株価チャート
株価
4/19
- 前日 (4/18)
- 1,004
- 始値
- 1,003
- 高値
- 1,003
- 安値
- 986
- 終値 -1%
- 994
- 出来高 +54%
- 46,200
乖離率
- 株価（5日）
移動平均値 - -0.8%
1,002 - 株価（25日）
移動平均値 - -3.4%
1,029 - 出来高（5日）
移動平均値 - +32.15%
34,960
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,003 | 1,003 | 986 | 994 | -1% | 46,200 | 212億5072万 | -3.4% | 28.88 | 1.64 |
| 04/18 | 995 | 1,013 | 995 | 1,004 | +0.9% | 30,000 | 214億6451万 | -2.71% | 29.18 | 1.66 |
| 04/17 | 1,002 | 1,004 | 992 | 995 | -0.6% | 36,400 | 212億7210万 | -3.77% | 28.91 | 1.65 |
| 04/16 | 1,011 | 1,015 | 1,001 | 1,001 | -1.67% | 40,100 | 214億37万 | -3.38% | 29.09 | 1.66 |
| 04/15 | 1,012 | 1,021 | 1,010 | 1,018 | +0.3% | 22,100 | 217億6382万 | -1.93% | 29.58 | 1.68 |
| 04/12 | 1,024 | 1,032 | 1,015 | 1,015 | -0.39% | 45,800 | 216億9968万 | -2.4% | 29.49 | 1.68 |
| 04/11 | 1,021 | 1,028 | 1,018 | 1,019 | -1.36% | 19,600 | 217億8520万 | -2.11% | 29.61 | 1.69 |
| 04/10 | 1,025 | 1,035 | 1,025 | 1,033 | +0.88% | 14,500 | 220億8450万 | -0.86% | 30.02 | 1.71 |
| 04/09 | 1,028 | 1,033 | 1,023 | 1,024 | +0.2% | 30,500 | 218億9209万 | -1.73% | 29.76 | 1.69 |
| 04/08 | 1,011 | 1,022 | 1,009 | 1,022 | +1.19% | 30,400 | 218億4933万 | -1.92% | 29.7 | 1.69 |
| 04/05 | 1,000 | 1,014 | 1,000 | 1,010 | +0.1% | 36,300 | 215億9279万 | -3.16% | 29.35 | 1.67 |
| 04/04 | 1,012 | 1,018 | 996 | 1,009 | -0.1% | 55,300 | 215億7141万 | -3.54% | 29.32 | 1.67 |
| 04/03 | 1,005 | 1,015 | 1,001 | 1,010 | -0.1% | 39,600 | 215億9279万 | -3.72% | 29.35 | 1.67 |
| 04/02 | 1,018 | 1,025 | 1,010 | 1,011 | -0.88% | 36,600 | 216億1416万 | -3.9% | 29.38 | 1.67 |
| 04/01 | 1,033 | 1,043 | 1,020 | 1,020 | -0.97% | 69,400 | 218億658万 | -3.32% | 29.64 | 1.69 |
| 03/29 | 1,013 | 1,033 | 1,013 | 1,030 | +1.78% | 70,100 | 220億2037万 | -2.65% | 29.93 | 1.7 |
| 03/28 | 1,052 | 1,052 | 1,012 | 1,012 | -4.89% | 359,400 | 216億3554万 | -4.53% | 29.41 | 1.67 |
| 03/27 | 1,078 | 1,087 | 1,064 | 1,064 | -1.75% | 328,100 | 227億4725万 | +0.09% | 30.92 | 1.76 |
| 03/26 | 1,070 | 1,085 | 1,070 | 1,083 | +0.84% | 153,700 | 231億5345万 | +1.79% | 31.47 | 1.79 |
| 03/25 | 1,073 | 1,077 | 1,063 | 1,074 | +0.66% | 126,100 | 229億6104万 | +0.85% | 31.21 | 1.78 |
| 03/22 | 1,056 | 1,071 | 1,054 | 1,067 | +1.04% | 50,600 | 228億1139万 | +0.28% | 31.01 | 1.76 |
| 03/21 | 1,070 | 1,072 | 1,055 | 1,056 | -0.66% | 155,200 | 225億7622万 | -0.66% | 30.69 | 1.75 |
| 03/19 | 1,060 | 1,066 | 1,050 | 1,063 | +0.66% | 125,800 | 227億2587万 | +0.19% | 30.89 | 1.76 |
| 03/18 | 1,043 | 1,056 | 1,040 | 1,056 | +1.25% | 145,200 | 225億7622万 | +0.09% | 30.69 | 1.75 |
| 03/15 | 1,051 | 1,055 | 1,042 | 1,043 | -0.95% | 30,200 | 222億9829万 | -0.67% | 30.31 | 1.73 |
| 03/14 | 1,054 | 1,058 | 1,047 | 1,053 | +0.19% | 32,900 | 225億1208万 | +0.67% | 30.6 | 1.74 |
| 03/13 | 1,060 | 1,062 | 1,046 | 1,051 | -0.76% | 31,800 | 224億6932万 | +0.96% | 30.54 | 1.74 |
| 03/12 | 1,038 | 1,059 | 1,026 | 1,059 | +1.24% | 36,300 | 226億4036万 | +2.22% | 30.77 | 1.75 |
| 03/11 | 1,067 | 1,067 | 1,033 | 1,046 | -1.97% | 57,100 | 223億6243万 | +1.55% | 30.4 | 1.73 |
| 03/08 | 1,047 | 1,072 | 1,043 | 1,067 | +2.6% | 76,400 | 228億1139万 | +4.1% | 31.01 | 1.76 |
| 03/07 | 1,043 | 1,061 | 1,036 | 1,040 | +0.1% | 44,200 | 222億3416万 | +1.96% | 30.22 | 1.72 |
| 03/06 | 1,035 | 1,048 | 1,031 | 1,039 | -0.1% | 47,100 | 222億1278万 | +2.36% | 30.19 | 1.72 |
| 03/05 | 1,036 | 1,047 | 1,023 | 1,040 | +0.29% | 59,900 | 222億3416万 | +2.87% | 30.22 | 1.72 |
| 03/04 | 1,039 | 1,085 | 1,030 | 1,037 | +0.48% | 183,600 | 221億7002万 | +3.08% | 30.13 | 1.72 |
| 03/01 | 1,060 | 1,060 | 1,032 | 1,032 | -4.09% | 86,400 | 220億6312万 | +2.99% | 29.99 | 1.71 |
| 02/29 | 1,082 | 1,092 | 1,075 | 1,076 | -1.47% | 36,300 | 230億380万 | +7.92% | 31.27 | 1.78 |
| 02/28 | 1,091 | 1,115 | 1,087 | 1,092 | -0.36% | 49,000 | 233億4586万 | +10.3% | 31.73 | 1.81 |
| 02/27 | 1,085 | 1,101 | 1,076 | 1,096 | +1.2% | 58,700 | 234億3138万 | +11.38% | 31.85 | 1.81 |
| 02/26 | 1,110 | 1,120 | 1,083 | 1,083 | -1.01% | 86,600 | 231億5345万 | +10.85% | 31.47 | 1.79 |
| 02/22 | 1,080 | 1,096 | 1,070 | 1,094 | +1.86% | 73,000 | 233億8862万 | +12.78% | 31.79 | 1.81 |
| 02/21 | 1,089 | 1,092 | 1,065 | 1,074 | -1.65% | 72,700 | 229億6104万 | +11.53% | 31.21 | 1.78 |
| 02/20 | 1,087 | 1,110 | 1,077 | 1,092 | +0.46% | 71,300 | 233億4586万 | +14.23% | 31.73 | 1.81 |
| 02/19 | 1,100 | 1,110 | 1,077 | 1,087 | -1.63% | 120,600 | 232億3897万 | +14.54% | 31.59 | 1.8 |
| 02/16 | 1,042 | 1,188 | 1,040 | 1,105 | +6.05% | 641,000 | 236億2379万 | +17.3% | 32.11 | 1.83 |
| 02/15 | 1,043 | 1,056 | 1,027 | 1,042 | +0.1% | 132,100 | 222億7691万 | +11.56% | 30.28 | 1.72 |
| 02/14 | 1,005 | 1,041 | 1,004 | 1,041 | +2.66% | 185,500 | 222億5553万 | +12.06% | 30.25 | 1.72 |
| 02/13 | 965 | 1,024 | 962 | 1,014 | +9.39% | 366,800 | 216億7830万 | +9.86% | 29.47 | 1.68 |
| 02/09 | 920 | 929 | 918 | 927 | +0.11% | 53,200 | 198億1833万 | +0.98% | 26.94 | 1.53 |
| 02/08 | 929 | 929 | 918 | 926 | -0.32% | 35,700 | 197億9695万 | +0.98% | 26.91 | 1.53 |
| 02/07 | 925 | 930 | 924 | 929 | +0.11% | 24,100 | 198億6109万 | +1.53% | 27 | 1.54 |
| 02/06 | 928 | 931 | 923 | 928 | 0% | 34,800 | 198億3971万 | +1.75% | 26.97 | 1.53 |
| 02/05 | 921 | 928 | 920 | 928 | +0.87% | 21,600 | 198億3971万 | +2.09% | 26.97 | 1.53 |
| 02/02 | 922 | 925 | 917 | 920 | -0.22% | 21,500 | 196億6868万 | +1.55% | 26.73 | 1.52 |
| 02/01 | 925 | 927 | 918 | 922 | -0.65% | 26,100 | 197億1143万 | +2.1% | 26.79 | 1.52 |
| 01/31 | 929 | 931 | 925 | 928 | -0.22% | 26,900 | 198億3971万 | +3.11% | 26.97 | 1.53 |
| 01/30 | 931 | 937 | 929 | 930 | -0.11% | 39,400 | 198億8247万 | +3.68% | 27.02 | 1.54 |
| 01/29 | 923 | 932 | 923 | 931 | +1.31% | 26,100 | 199億384万 | +4.14% | 27.05 | 1.54 |
| 01/26 | 930 | 930 | 919 | 919 | -1.18% | 36,000 | 196億4730万 | +3.14% | 26.71 | 1.52 |
| 01/25 | 916 | 931 | 915 | 930 | +2.2% | 71,000 | 198億8247万 | +4.73% | 27.02 | 1.54 |
| 01/24 | 910 | 912 | 901 | 910 | 0% | 51,500 | 194億5489万 | +2.82% | 26.44 | 1.51 |
| 01/23 | 920 | 923 | 908 | 910 | -1.41% | 58,500 | 194億5489万 | +3.06% | 26.44 | 1.51 |
| 01/22 | 921 | 925 | 919 | 923 | +0.22% | 29,300 | 197億3281万 | +4.77% | 26.82 | 1.53 |
| 01/19 | 926 | 926 | 918 | 921 | -0.54% | 37,600 | 196億9005万 | +4.78% | 26.76 | 1.52 |
| 01/18 | 916 | 930 | 914 | 926 | +1.42% | 68,600 | 197億9695万 | +5.59% | 26.91 | 1.53 |
| 01/17 | 913 | 923 | 912 | 913 | +0.44% | 60,400 | 195億1902万 | +4.34% | 26.53 | 1.51 |
| 01/16 | 913 | 921 | 909 | 909 | -0.44% | 50,000 | 194億3351万 | +4.12% | 26.41 | 1.5 |
| 01/15 | 911 | 918 | 907 | 913 | +0.22% | 40,700 | 195億1902万 | +4.7% | 26.53 | 1.51 |
| 01/12 | 910 | 913 | 907 | 911 | +0.44% | 59,800 | 194億7626万 | +4.71% | 26.47 | 1.51 |
| 01/11 | 907 | 911 | 901 | 907 | +0.33% | 52,100 | 193億9075万 | +4.49% | 26.36 | 1.5 |
| 01/10 | 905 | 908 | 900 | 904 | -0.11% | 37,700 | 193億2661万 | +4.27% | 26.27 | 1.5 |
| 01/09 | 895 | 906 | 895 | 905 | +1.57% | 76,100 | 193億4799万 | +4.62% | 26.3 | 1.5 |
| 01/05 | 895 | 898 | 891 | 891 | -0.11% | 43,000 | 190億4868万 | +3.13% | 25.89 | 1.47 |
| 01/04 | 876 | 893 | 874 | 892 | +1.83% | 86,600 | 190億7006万 | +3.36% | 25.92 | 1.48 |
| 2023 | ||||||||||
| 12/29 | 872 | 878 | 868 | 876 | +1.39% | 117,200 | 187億2800万 | +1.62% | 25.46 | 1.45 |
| 12/28 | 852 | 865 | 850 | 864 | +1.89% | 186,400 | 184億7145万 | +0.23% | 25.11 | 1.43 |
| 12/27 | 840 | 848 | 837 | 848 | +0.83% | 160,200 | 181億2939万 | -1.62% | 24.64 | 1.4 |
| 12/26 | 846 | 851 | 840 | 841 | -0.59% | 103,200 | 179億7973万 | -2.55% | 24.44 | 1.39 |
| 12/25 | 851 | 851 | 846 | 846 | -0.35% | 81,600 | 180億8663万 | -2.08% | 24.58 | 1.4 |
| 12/22 | 851 | 855 | 847 | 849 | +0.12% | 63,000 | 181億5077万 | -1.74% | 24.67 | 1.4 |
| 12/21 | 853 | 853 | 848 | 848 | -0.7% | 67,400 | 181億2939万 | -1.97% | 24.64 | 1.4 |
| 12/20 | 856 | 861 | 853 | 854 | -0.23% | 51,000 | 182億5766万 | -1.39% | 24.82 | 1.41 |
| 12/19 | 857 | 857 | 849 | 856 | 0% | 49,600 | 183億42万 | -1.15% | 24.87 | 1.42 |
| 12/18 | 856 | 857 | 848 | 856 | -0.47% | 87,200 | 183億42万 | -1.27% | 24.87 | 1.42 |
| 12/15 | 859 | 863 | 856 | 860 | +0.12% | 51,500 | 183億8594万 | -0.92% | 24.99 | 1.42 |
| 12/14 | 869 | 870 | 859 | 859 | -0.69% | 53,900 | 183億6456万 | -1.15% | 24.96 | 1.42 |
| 12/13 | 870 | 871 | 861 | 865 | -0.69% | 40,700 | 184億9283万 | -0.57% | 25.14 | 1.43 |
| 12/12 | 874 | 874 | 868 | 871 | -0.23% | 35,500 | 186億2110万 | +0.11% | 25.31 | 1.44 |
| 12/11 | 873 | 875 | 870 | 873 | +0.58% | 46,400 | 186億6386万 | +0.23% | 25.37 | 1.44 |
| 12/08 | 871 | 873 | 866 | 868 | -0.12% | 70,900 | 185億5697万 | -0.46% | 25.22 | 1.44 |
| 12/07 | 868 | 873 | 868 | 869 | -0.34% | 30,300 | 185億7835万 | -0.34% | 25.25 | 1.44 |
| 12/06 | 865 | 874 | 865 | 872 | +1.04% | 39,600 | 186億4248万 | -0.11% | 25.34 | 1.44 |
| 12/05 | 869 | 871 | 863 | 863 | -0.8% | 36,900 | 184億5007万 | -1.15% | 25.08 | 1.43 |
| 12/04 | 861 | 870 | 859 | 870 | +0.58% | 56,300 | 185億9973万 | -0.34% | 25.28 | 1.44 |
| 12/01 | 868 | 870 | 863 | 865 | 0% | 32,200 | 184億9283万 | -0.8% | 25.14 | 1.43 |
| 11/30 | 866 | 868 | 862 | 865 | -0.57% | 33,200 | 184億9283万 | -0.8% | 25.14 | 1.43 |
| 11/29 | 870 | 873 | 867 | 870 | -0.34% | 24,700 | 185億9973万 | -0.11% | 25.28 | 1.44 |
| 11/28 | 871 | 876 | 869 | 873 | +0.92% | 42,800 | 186億6386万 | +0.34% | 25.37 | 1.44 |
| 11/27 | 873 | 874 | 864 | 865 | -0.8% | 49,000 | 184億9283万 | -0.57% | 25.14 | 1.43 |
| 11/24 | 873 | 876 | 870 | 872 | -0.11% | 25,400 | 186億4248万 | +0.23% | 25.34 | 1.44 |
| 11/22 | 870 | 876 | 869 | 873 | +0.58% | 26,000 | 186億6386万 | +0.46% | 25.37 | 1.44 |
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 | 1,287 4/2 | 393 1/31 | 2,072,400 5/10 | - | - | +13.88% 3/6 | -32.96% 5/16 |
| 2009年 3月期 | 471 6/26 | 296 2/23 | 467,400 9/24 | - | - | +10.98% 11/4 | -26.55% 10/10 |
| 2010年 3月期 | 396 8/5 8/4 | 290 11/30 | 51,400 8/4 | - | - | +23.44% 8/4 | -10.08% 10/9 |
| 2011年 3月期 | 331 4/2 | 213 3/15 | 58,000 3/15 | 70億7644万 | 45億5372万 | +5.3% 4/18 | -26.69% 3/15 |
| 2012年 3月期 | 488 3/26 3/9 | 286 4/1 | 189,100 6/27 | 104億3295万 | 61億1439万 | +25.43% 6/27 | -7.49% 4/2 |
| 2013年 3月期 | 793 3/12 3/11 | 426 5/18 | 73,200 7/18 | 169億5354万 | 91億745万 | +14.46% 12/10 | -8.37% 4/1 |
| 2014年 3月期 | 896 1/20 | 630 6/7 | 226,300 5/9 | 191億5558万 | 134億6877万 | +14.75% 1/20 | -11.57% 6/7 |
| 2015年 3月期 | 1,348 3/24 3/23 | 783 4/15 | 138,000 3/27 | 288億1889万 | 167億3975万 | +17.73% 12/3 | -4.1% 5/7 |
| 2016年 3月期 | 1,500 8/19 8/17 他2件 | 1,115 2/12 1/21 | 145,000 3/28 | 320億6850万 | 238億3758万 | +8.16% 11/12 | -13.03% 8/25 |
| 2017年 3月期 | 1,945 3/21 | 1,064 6/24 | 176,400 3/28 | 415億8215万 | 227億4725万 | +15.11% 2/23 | -6.83% 6/24 |
| 2018年 3月期 | 2,086 6/2 | 1,617 10/19 | 468,600 11/1 | 445億9659万 | 345億6984万 | +10.2% 11/1 | -8.07% 2/6 |
| 2019年 3月期 | 2,638 10/10 | 1,818 4/19 | 337,300 1/29 | 563億9780万 | 388億6702万 | +19.06% 5/24 | -15.98% 12/25 |
| 2020年 3月期 | 2,213 5/20 | 914 3/17 | 418,900 9/26 | 473億1172万 | 195億4040万 | +13.1% 5/8 | -34.01% 3/13 |
| 2021年 3月期 | 1,328 5/27 | 711 8/6 | 774,000 5/27 | 283億9131万 | 152億46万 | +24.72% 5/11 | -18.43% 7/31 |
| 2022年 3月期 | 1,548 11/11 | 958 3/8 | 657,700 9/28 | 330億9469万 | 204億8108万 | +19.84% 11/11 | -14.69% 12/2 |
| 2023年 3月期 | 1,007 4/5 | 828 12/26 | 319,300 9/28 | 215億2865万 | 177億181万 | +6.08% 1/27 | -7% 5/12 |
| 最新 | 994 2024/4/19 | 46,200 | 212億5072万 | -3.4% 1,029 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -65%（0.35倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 31%（1.31倍）
- 2012/12/28 vs 2011/12/30
- 63%（1.63倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/19 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
213円（2011/03/15） - 367%（4.67倍）
994円（4/19）