株価チャート
株価
4/18
- 前日 (4/17)
- 1,088
- 始値
- 1,092
- 高値
- 1,094
- 安値
- 1,088
- 終値 +0.18%
- 1,090
- 出来高 -59.8%
- 4,100
乖離率
- 株価（5日）
移動平均値 - -0.37%
1,094 - 株価（25日）
移動平均値 - -1.27%
1,104 - 出来高（5日）
移動平均値 - -49.88%
8,180
2023/11/21～2024/04/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/18 | 1,092 | 1,094 | 1,088 | 1,090 | +0.18% | 4,100 | 171億6750万 | -1.27% | 15.3 | 1.7 |
| 04/17 | 1,096 | 1,097 | 1,082 | 1,088 | +0.09% | 10,200 | 171億3600万 | -1.36% | 15.27 | 1.7 |
| 04/16 | 1,105 | 1,105 | 1,087 | 1,087 | -1.27% | 12,100 | 171億2025万 | -1.45% | 15.26 | 1.7 |
| 04/15 | 1,101 | 1,106 | 1,100 | 1,101 | -0.45% | 3,800 | 173億4075万 | -0.27% | 15.46 | 1.72 |
| 04/12 | 1,110 | 1,114 | 1,105 | 1,106 | +0.45% | 10,700 | 174億1950万 | +0.18% | 15.53 | 1.73 |
| 04/11 | 1,099 | 1,105 | 1,099 | 1,101 | -0.09% | 3,500 | 173億4075万 | -0.27% | 15.46 | 1.72 |
| 04/10 | 1,110 | 1,115 | 1,101 | 1,102 | -0.54% | 8,500 | 173億5650万 | -0.18% | 15.47 | 1.72 |
| 04/09 | 1,095 | 1,108 | 1,093 | 1,108 | +0.91% | 10,000 | 174億5100万 | +0.36% | 15.55 | 1.73 |
| 04/08 | 1,097 | 1,098 | 1,091 | 1,098 | +0.64% | 6,600 | 172億9350万 | -0.45% | 15.41 | 1.72 |
| 04/05 | 1,090 | 1,094 | 1,082 | 1,091 | -0.09% | 12,000 | 171億8325万 | -1.09% | 15.32 | 1.71 |
| 04/04 | 1,090 | 1,096 | 1,082 | 1,092 | -0.18% | 13,700 | 171億9900万 | -1.09% | 15.33 | 1.71 |
| 04/03 | 1,086 | 1,098 | 1,080 | 1,094 | +0.74% | 13,400 | 172億3050万 | -0.91% | 15.36 | 1.71 |
| 04/02 | 1,101 | 1,101 | 1,085 | 1,086 | -1.18% | 16,900 | 171億450万 | -1.72% | 15.25 | 1.7 |
| 04/01 | 1,115 | 1,119 | 1,099 | 1,099 | -0.54% | 9,000 | 173億925万 | -0.63% | 15.43 | 1.72 |
| 03/29 | 1,096 | 1,113 | 1,096 | 1,105 | +0.91% | 15,700 | 174億375万 | -0.09% | 15.51 | 1.73 |
| 03/28 | 1,107 | 1,111 | 1,095 | 1,095 | -2.58% | 18,700 | 172億4625万 | -0.99% | 15.37 | 1.71 |
| 03/27 | 1,122 | 1,128 | 1,119 | 1,124 | +1.44% | 17,000 | 177億300万 | +1.54% | 15.78 | 1.76 |
| 03/26 | 1,114 | 1,114 | 1,104 | 1,108 | -0.27% | 19,700 | 174億5100万 | +0.09% | 15.55 | 1.73 |
| 03/25 | 1,137 | 1,137 | 1,111 | 1,111 | -2.11% | 28,300 | 174億9825万 | +0.36% | 15.6 | 1.74 |
| 03/22 | 1,142 | 1,142 | 1,130 | 1,135 | -0.26% | 24,300 | 178億7625万 | +2.62% | 15.93 | 1.77 |
| 03/21 | 1,135 | 1,143 | 1,130 | 1,138 | +0.53% | 30,400 | 179億2350万 | +3.08% | 15.98 | 1.78 |
| 03/19 | 1,111 | 1,140 | 1,111 | 1,132 | +1.89% | 27,300 | 178億2900万 | +2.63% | 15.89 | 1.77 |
| 03/18 | 1,106 | 1,118 | 1,102 | 1,111 | +0.82% | 13,900 | 174億9825万 | +0.91% | 15.6 | 1.74 |
| 03/15 | 1,086 | 1,103 | 1,081 | 1,102 | +1.19% | 12,200 | 173億5650万 | +0.09% | 15.47 | 1.72 |
| 03/14 | 1,078 | 1,089 | 1,078 | 1,089 | +1.02% | 7,500 | 171億5175万 | -1.18% | 15.29 | 1.7 |
| 03/13 | 1,097 | 1,098 | 1,077 | 1,078 | -1.46% | 15,900 | 169億7850万 | -2.36% | 15.13 | 1.69 |
| 03/12 | 1,082 | 1,094 | 1,072 | 1,094 | +0.46% | 13,700 | 172億3050万 | -1.08% | 15.36 | 1.71 |
| 03/11 | 1,104 | 1,107 | 1,080 | 1,089 | -1.89% | 18,800 | 171億5175万 | -1.63% | 15.29 | 1.7 |
| 03/08 | 1,100 | 1,116 | 1,100 | 1,110 | -0.89% | 20,600 | 174億8250万 | +0.18% | 15.58 | 1.74 |
| 03/07 | 1,100 | 1,130 | 1,100 | 1,120 | +2% | 50,900 | 176億4000万 | +0.99% | 15.72 | 1.75 |
| 03/06 | 1,095 | 1,105 | 1,093 | 1,098 | +0.46% | 13,500 | 172億9350万 | -0.99% | 15.41 | 1.72 |
| 03/05 | 1,080 | 1,099 | 1,076 | 1,093 | +0.28% | 31,200 | 172億1475万 | -1.62% | 15.34 | 1.71 |
| 03/04 | 1,104 | 1,104 | 1,090 | 1,090 | -0.82% | 24,000 | 171億6750万 | -1.98% | 15.3 | 1.7 |
| 03/01 | 1,098 | 1,104 | 1,098 | 1,099 | -0.27% | 7,600 | 173億925万 | -1.26% | 15.43 | 1.72 |
| 02/29 | 1,114 | 1,114 | 1,099 | 1,102 | -0.54% | 13,200 | 173億5650万 | -1.08% | 15.47 | 1.72 |
| 02/28 | 1,100 | 1,113 | 1,100 | 1,108 | -0.18% | 8,800 | 174億5100万 | -0.63% | 15.55 | 1.73 |
| 02/27 | 1,111 | 1,119 | 1,110 | 1,110 | -0.09% | 8,200 | 174億8250万 | -0.45% | 15.58 | 1.74 |
| 02/26 | 1,116 | 1,120 | 1,111 | 1,111 | +0.63% | 14,800 | 174億9825万 | -0.36% | 15.6 | 1.74 |
| 02/22 | 1,115 | 1,115 | 1,095 | 1,104 | -0.36% | 18,500 | 173億8800万 | -0.9% | 15.5 | 1.73 |
| 02/21 | 1,120 | 1,120 | 1,106 | 1,108 | -0.98% | 9,600 | 174億5100万 | -0.54% | 15.55 | 1.73 |
| 02/20 | 1,117 | 1,128 | 1,110 | 1,119 | +0.99% | 17,300 | 176億2425万 | +0.45% | 15.71 | 1.75 |
| 02/19 | 1,103 | 1,116 | 1,101 | 1,108 | -0.09% | 6,500 | 174億5100万 | -0.54% | 15.55 | 1.73 |
| 02/16 | 1,091 | 1,114 | 1,091 | 1,109 | +1.93% | 14,900 | 174億6675万 | -0.45% | 15.57 | 1.73 |
| 02/15 | 1,103 | 1,105 | 1,088 | 1,088 | -0.27% | 15,400 | 171億3600万 | -2.33% | 15.27 | 1.7 |
| 02/14 | 1,105 | 1,105 | 1,090 | 1,091 | -1.18% | 15,300 | 171億8325万 | -2.15% | 15.32 | 1.71 |
| 02/13 | 1,097 | 1,109 | 1,093 | 1,104 | +1.19% | 12,900 | 173億8800万 | -1.08% | 15.5 | 1.73 |
| 02/09 | 1,117 | 1,117 | 1,091 | 1,091 | -1.36% | 21,700 | 171億8325万 | -2.33% | 15.32 | 1.71 |
| 02/08 | 1,099 | 1,123 | 1,091 | 1,106 | -2.9% | 64,800 | 174億1950万 | -1.07% | 15.53 | 1.73 |
| 02/07 | 1,135 | 1,147 | 1,130 | 1,139 | +1.15% | 38,400 | 179億3925万 | +1.97% | 15.99 | 1.78 |
| 02/06 | 1,138 | 1,138 | 1,125 | 1,126 | -0.35% | 10,300 | 177億3450万 | +0.9% | 15.81 | 1.76 |
| 02/05 | 1,132 | 1,140 | 1,125 | 1,130 | +1.07% | 13,000 | 177億9750万 | +1.44% | 15.86 | 1.77 |
| 02/02 | 1,135 | 1,135 | 1,116 | 1,118 | -0.18% | 10,600 | 176億850万 | +0.54% | 15.69 | 1.75 |
| 02/01 | 1,123 | 1,127 | 1,120 | 1,120 | -1.23% | 9,900 | 176億4000万 | +0.9% | 15.72 | 1.75 |
| 01/31 | 1,123 | 1,134 | 1,121 | 1,134 | +0.8% | 7,200 | 178億6050万 | +2.35% | 15.92 | 1.77 |
| 01/30 | 1,138 | 1,138 | 1,123 | 1,125 | -0.62% | 8,400 | 177億1875万 | +1.72% | 15.79 | 1.76 |
| 01/29 | 1,129 | 1,132 | 1,127 | 1,132 | +0.71% | 6,100 | 178億2900万 | +2.44% | 15.89 | 1.77 |
| 01/26 | 1,127 | 1,135 | 1,124 | 1,124 | -0.27% | 13,000 | 177億300万 | +1.9% | 15.78 | 1.76 |
| 01/25 | 1,120 | 1,135 | 1,115 | 1,127 | +1.17% | 26,700 | 177億5025万 | +2.36% | 15.82 | 1.76 |
| 01/24 | 1,119 | 1,119 | 1,109 | 1,114 | -0.36% | 11,300 | 175億4550万 | +1.36% | 15.64 | 1.74 |
| 01/23 | 1,121 | 1,129 | 1,118 | 1,118 | -0.27% | 13,500 | 176億850万 | +1.82% | 15.69 | 1.75 |
| 01/22 | 1,105 | 1,128 | 1,105 | 1,121 | +1.91% | 11,500 | 176億5575万 | +2.19% | 15.74 | 1.75 |
| 01/19 | 1,100 | 1,106 | 1,098 | 1,100 | +0.09% | 9,200 | 173億2500万 | +0.36% | 15.44 | 1.72 |
| 01/18 | 1,106 | 1,106 | 1,099 | 1,099 | 0% | 5,200 | 173億925万 | +0.27% | 15.43 | 1.72 |
| 01/17 | 1,117 | 1,118 | 1,099 | 1,099 | -0.72% | 14,900 | 173億925万 | +0.27% | 15.43 | 1.72 |
| 01/16 | 1,115 | 1,115 | 1,106 | 1,107 | -0.81% | 9,200 | 174億3525万 | +0.91% | 15.54 | 1.73 |
| 01/15 | 1,119 | 1,123 | 1,109 | 1,116 | +0.54% | 13,300 | 175億7700万 | +1.73% | 15.67 | 1.74 |
| 01/12 | 1,129 | 1,129 | 1,105 | 1,110 | -1.16% | 12,100 | 174億8250万 | +1.28% | 15.58 | 1.74 |
| 01/11 | 1,113 | 1,123 | 1,108 | 1,123 | +0.9% | 14,700 | 176億8725万 | +2.46% | 15.76 | 1.76 |
| 01/10 | 1,109 | 1,124 | 1,109 | 1,113 | +0.36% | 16,700 | 175億2975万 | +1.64% | 15.62 | 1.74 |
| 01/09 | 1,110 | 1,124 | 1,103 | 1,109 | -0.27% | 14,700 | 174億6675万 | +1.28% | 15.57 | 1.73 |
| 01/05 | 1,131 | 1,134 | 1,112 | 1,112 | -0.45% | 15,000 | 175億1400万 | +1.74% | 15.61 | 1.74 |
| 01/04 | 1,100 | 1,117 | 1,092 | 1,117 | +1.45% | 10,400 | 175億9275万 | +2.29% | 15.68 | 1.75 |
| 2023 | ||||||||||
| 12/29 | 1,099 | 1,101 | 1,091 | 1,101 | +0.64% | 9,500 | 173億4075万 | +1.01% | 15.46 | 1.72 |
| 12/28 | 1,080 | 1,094 | 1,080 | 1,094 | +0.64% | 7,800 | 172億3050万 | +0.37% | 15.36 | 1.71 |
| 12/27 | 1,073 | 1,093 | 1,071 | 1,087 | +1.21% | 24,700 | 171億2025万 | -0.18% | 15.26 | 1.7 |
| 12/26 | 1,070 | 1,084 | 1,070 | 1,074 | +0.19% | 19,300 | 169億1550万 | -1.38% | 15.08 | 1.68 |
| 12/25 | 1,089 | 1,089 | 1,070 | 1,072 | -1.11% | 26,700 | 168億8400万 | -1.56% | 15.05 | 1.68 |
| 12/22 | 1,076 | 1,084 | 1,075 | 1,084 | +0.65% | 11,300 | 170億7300万 | -0.55% | 15.22 | 1.69 |
| 12/21 | 1,081 | 1,086 | 1,075 | 1,077 | -0.74% | 13,800 | 169億6275万 | -1.1% | 15.12 | 1.68 |
| 12/20 | 1,085 | 1,088 | 1,081 | 1,085 | +0.18% | 9,200 | 170億8875万 | -0.37% | 15.23 | 1.7 |
| 12/19 | 1,073 | 1,083 | 1,068 | 1,083 | +0.93% | 10,600 | 170億5725万 | -0.55% | 15.2 | 1.69 |
| 12/18 | 1,073 | 1,075 | 1,064 | 1,073 | -1.11% | 14,400 | 168億9975万 | -1.56% | 15.06 | 1.68 |
| 12/15 | 1,082 | 1,094 | 1,076 | 1,085 | -1.09% | 28,200 | 170億8875万 | -0.55% | 15.23 | 1.7 |
| 12/14 | 1,086 | 1,099 | 1,086 | 1,097 | +1.01% | 24,600 | 172億7775万 | +0.46% | 15.4 | 1.71 |
| 12/13 | 1,095 | 1,101 | 1,086 | 1,086 | -1% | 15,900 | 171億450万 | -0.55% | 15.25 | 1.7 |
| 12/12 | 1,120 | 1,120 | 1,097 | 1,097 | -1.26% | 13,600 | 172億7775万 | +0.37% | 15.4 | 1.71 |
| 12/11 | 1,101 | 1,111 | 1,101 | 1,111 | +1.55% | 14,900 | 174億9825万 | +1.55% | 15.6 | 1.74 |
| 12/08 | 1,147 | 1,147 | 1,089 | 1,094 | -1.35% | 50,700 | 172億3050万 | 0% | 15.36 | 1.71 |
| 12/07 | 1,111 | 1,111 | 1,104 | 1,109 | -1.07% | 15,500 | 174億6675万 | +1.46% | 15.57 | 1.73 |
| 12/06 | 1,110 | 1,128 | 1,110 | 1,121 | +3.41% | 27,200 | 176億5575万 | +2.75% | 15.74 | 1.75 |
| 12/05 | 1,098 | 1,102 | 1,084 | 1,084 | -1.99% | 15,300 | 170億7300万 | -0.37% | 15.22 | 1.69 |
| 12/04 | 1,105 | 1,109 | 1,095 | 1,106 | +0.36% | 8,500 | 174億1950万 | +1.65% | 15.53 | 1.73 |
| 12/01 | 1,110 | 1,110 | 1,099 | 1,102 | -0.9% | 15,500 | 173億5650万 | +1.57% | 15.47 | 1.72 |
| 11/30 | 1,078 | 1,116 | 1,078 | 1,112 | +3.54% | 36,100 | 175億1400万 | +2.68% | 15.61 | 1.74 |
| 11/29 | 1,075 | 1,078 | 1,068 | 1,074 | +0.19% | 7,700 | 169億1550万 | -0.65% | 15.08 | 1.68 |
| 11/28 | 1,077 | 1,078 | 1,065 | 1,072 | -0.46% | 17,600 | 168億8400万 | -0.74% | 15.05 | 1.68 |
| 11/27 | 1,088 | 1,094 | 1,077 | 1,077 | -0.92% | 20,800 | 169億6275万 | -0.28% | 15.12 | 1.68 |
| 11/24 | 1,084 | 1,088 | 1,080 | 1,087 | +0.46% | 14,900 | 171億2025万 | +0.74% | 15.26 | 1.7 |
| 11/22 | 1,073 | 1,084 | 1,073 | 1,082 | +0.93% | 11,000 | 170億4150万 | +0.28% | 15.19 | 1.69 |
| 11/21 | 1,081 | 1,088 | 1,072 | 1,072 | -0.92% | 21,300 | 168億8400万 | -0.65% | 15.05 | 1.68 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 268 1,610 7/26 | 180 1,083 1/23 1,080 1/22 | 120,000 20,000 9/21 | - | - | +10.96% 2/5 | -13.77% 1/22 |
| 2009年 3月期 | 241 1,445 7/25 | 150 901 10/10 | 385,200 64,200 9/24 | - | - | +8.61% 1/28 | -26.88% 10/10 |
| 2010年 3月期 | 281 1,685 1/28 | 177 1,063 4/17 1,062 4/16 | 703,800 117,300 9/24 | - | - | +13.77% 1/29 | -7.17% 10/5 |
| 2011年 3月期 | 283 850 2/28 | 216 649 3/16 | 206,100 68,700 9/27 | 43億2820万 | 33億470万 | +6.85% 1/28 | -16.28% 3/15 |
| 2012年 3月期 | 275 548 7/28 548 7/27 他2件 | 230 461 11/30 460 11/29 | 141,600 70,800 9/27 | 41億9326万 | 35億1348万 | +3.88% 7/27 | -5.33% 10/6 |
| 2013年 3月期 | 358 714 3/26 715 3/25 | 243 485 5/21 | 175,000 87,500 9/25 | 54億6117万 | 37億443万 | +10.77% 3/25 | -6.17% 4/2 |
| 2014年 3月期 | 398 796 3/31 | 293 585 6/7 585 4/2 | 542,800 271,400 11/12 | 60億8137万 | 44億6823万 | +15.28% 4/2 | -10.6% 6/7 |
| 2015年 3月期 | 781 3/18 | 392 784 5/21 | 3,369,800 1,684,900 9/4 | 119億3355万 | 59億8969万 | +20.89% 9/4 | -10.46% 10/17 |
| 2016年 3月期 | 746 3/18 3/15 | 473 2/12 | 1,423,800 3/16 | 113億9876万 | 72億2736万 | +40.69% 3/15 | -14.87% 8/25 |
| 2017年 3月期 | 730 7/6 | 557 5/19 5/18 | 189,200 4/7 | 111億5428万 | 85億1087万 | +21.77% 5/9 | -10.88% 8/5 |
| 2018年 3月期 | 1,088 5/31 | 639 4/7 | 1,000,400 5/25 | 166億2446万 | 97億6381万 | +28.95% 5/25 | -11.23% 2/14 |
| 2019年 3月期 | 1,081 6/13 | 560 12/25 | 346,200 6/13 | 165億1750万 | 85億5671万 | +28.6% 2/12 | -22.3% 12/25 |
| 2020年 3月期 | 1,006 5/22 | 462 3/13 | 959,400 5/20 | 153億7151万 | 70億5928万 | +19.48% 5/21 | -27.69% 3/13 |
| 2021年 3月期 | 1,747 10/21 | 527 4/3 | 1,265,200 6/29 | 266億9388万 | 80億5247万 | +27.8% 6/30 | -11.03% 12/10 |
| 2022年 3月期 | 1,257 4/13 | 860 3/9 | 235,100 4/13 | 192億675万 | 124億7000万 | +10.43% 12/27 | -13.79% 5/13 |
| 2023年 3月期 | 1,235 3/9 | 875 5/12 | 314,000 7/6 | 194億5125万 | 126億8750万 | +11.31% 7/22 | -6.83% 9/30 |
| 最新 | 1,090 2024/4/18 | 4,100 | 171億6750万 | -1.27% 1,104 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 67%（1.67倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 56%（1.56倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
150円（2008/10/10） - 626%（7.26倍）
1,090円（4/18）