株価チャート
株価
4/19
- 前日 (4/18)
- 1,289
- 始値
- 1,299
- 高値
- 1,299
- 安値
- 1,287
- 終値 -0.16%
- 1,287
- 出来高 ±0%
- 1,400
乖離率
- 株価（5日）
移動平均値 - -0.39%
1,292 - 株価（25日）
移動平均値 - +1.66%
1,266 - 出来高（5日）
移動平均値 - -42.62%
2,440
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 | 1,299 | 1,299 | 1,287 | 1,287 | -0.16% | 1,400 | 80億3088万 | +1.66% | 17.32 | 1.18 |
| 04/18 | 1,289 | 1,301 | 1,289 | 1,289 | 0% | 1,400 | 80億4336万 | +1.98% | 17.35 | 1.18 |
| 04/17 | 1,294 | 1,302 | 1,285 | 1,289 | +0.16% | 2,300 | 80億4336万 | +2.14% | 17.35 | 1.18 |
| 04/16 | 1,306 | 1,309 | 1,287 | 1,287 | -1.45% | 2,600 | 80億3088万 | +2.14% | 17.32 | 1.18 |
| 04/15 | 1,310 | 1,313 | 1,299 | 1,306 | +0.46% | 4,500 | 81億4944万 | +3.82% | 17.58 | 1.2 |
| 04/12 | 1,303 | 1,303 | 1,297 | 1,300 | +0.54% | 2,000 | 81億1200万 | +3.59% | 17.5 | 1.19 |
| 04/11 | 1,289 | 1,300 | 1,283 | 1,293 | +0.23% | 3,600 | 80億6832万 | +3.27% | 17.4 | 1.19 |
| 04/10 | 1,285 | 1,290 | 1,280 | 1,290 | +0.55% | 1,800 | 80億4960万 | +3.2% | 17.36 | 1.19 |
| 04/09 | 1,280 | 1,283 | 1,275 | 1,283 | +0.23% | 3,800 | 80億592万 | +2.72% | 17.27 | 1.18 |
| 04/08 | 1,278 | 1,280 | 1,269 | 1,280 | +0.95% | 3,400 | 79億8720万 | +2.65% | 17.23 | 1.18 |
| 04/05 | 1,273 | 1,277 | 1,266 | 1,268 | -0.55% | 3,400 | 79億1232万 | +1.85% | 17.06 | 1.16 |
| 04/04 | 1,270 | 1,277 | 1,265 | 1,275 | +0.55% | 2,300 | 79億5600万 | +2.49% | 17.16 | 1.17 |
| 04/03 | 1,259 | 1,268 | 1,259 | 1,268 | +0.79% | 1,100 | 79億1232万 | +2.09% | 17.06 | 1.16 |
| 04/02 | 1,265 | 1,265 | 1,258 | 1,258 | -0.55% | 2,700 | 78億4992万 | +1.37% | 16.93 | 1.16 |
| 04/01 | 1,271 | 1,278 | 1,262 | 1,265 | +1.12% | 5,600 | 78億9360万 | +2.02% | 17.02 | 1.16 |
| 03/29 | 1,250 | 1,256 | 1,246 | 1,251 | +0.4% | 3,000 | 78億624万 | +0.97% | 16.84 | 1.15 |
| 03/28 | 1,237 | 1,258 | 1,235 | 1,246 | +0.48% | 4,100 | 77億7504万 | +0.65% | 16.77 | 1.14 |
| 03/27 | 1,239 | 1,240 | 1,236 | 1,240 | +0.08% | 2,100 | 77億3760万 | +0.08% | 16.69 | 1.14 |
| 03/26 | 1,244 | 1,244 | 1,235 | 1,239 | +0.08% | 2,000 | 77億3136万 | -0.08% | 16.67 | 1.14 |
| 03/25 | 1,263 | 1,263 | 1,238 | 1,238 | -0.72% | 4,700 | 77億2512万 | -0.16% | 16.66 | 1.14 |
| 03/22 | 1,252 | 1,252 | 1,238 | 1,247 | -0.32% | 2,400 | 77億8128万 | +0.48% | 16.78 | 1.15 |
| 03/21 | 1,250 | 1,251 | 1,241 | 1,251 | +0.48% | 2,000 | 78億624万 | +0.81% | 16.84 | 1.15 |
| 03/19 | 1,244 | 1,245 | 1,238 | 1,245 | +0.97% | 900 | 77億6880万 | +0.32% | 16.76 | 1.14 |
| 03/18 | 1,240 | 1,241 | 1,216 | 1,233 | +1.4% | 2,000 | 76億9392万 | -0.56% | 16.59 | 1.13 |
| 03/15 | 1,250 | 1,250 | 1,216 | 1,216 | -2.64% | 5,900 | 75億8784万 | -1.94% | 16.36 | 1.12 |
| 03/14 | 1,245 | 1,249 | 1,245 | 1,249 | +1.05% | 800 | 77億9376万 | +0.64% | 16.81 | 1.15 |
| 03/13 | 1,235 | 1,241 | 1,235 | 1,236 | -0.32% | 900 | 77億1264万 | -0.32% | 16.63 | 1.14 |
| 03/12 | 1,235 | 1,240 | 1,235 | 1,240 | +0.65% | 800 | 77億3760万 | 0% | 16.69 | 1.14 |
| 03/11 | 1,225 | 1,234 | 1,223 | 1,232 | +0.33% | 1,400 | 76億8768万 | -0.56% | 16.58 | 1.13 |
| 03/08 | 1,221 | 1,234 | 1,221 | 1,228 | -0.08% | 3,300 | 76億6272万 | -0.89% | 16.53 | 1.13 |
| 03/07 | 1,236 | 1,236 | 1,223 | 1,229 | -1.84% | 7,200 | 76億6896万 | -0.73% | 16.54 | 1.13 |
| 03/06 | 1,247 | 1,252 | 1,242 | 1,252 | +0.4% | 3,800 | 78億1248万 | +1.21% | 16.85 | 1.15 |
| 03/05 | 1,247 | 1,247 | 1,239 | 1,247 | +0.56% | 1,400 | 77億8128万 | +0.89% | 16.78 | 1.15 |
| 03/04 | 1,245 | 1,249 | 1,240 | 1,240 | -0.08% | 1,700 | 77億3760万 | +0.4% | 16.69 | 1.14 |
| 03/01 | 1,240 | 1,250 | 1,240 | 1,241 | +0.49% | 1,400 | 77億4384万 | +0.49% | 16.7 | 1.14 |
| 02/29 | 1,234 | 1,246 | 1,234 | 1,235 | +0.08% | 1,700 | 77億640万 | +0.16% | 16.62 | 1.13 |
| 02/28 | 1,224 | 1,245 | 1,224 | 1,234 | +0.33% | 3,200 | 77億16万 | +0.16% | 16.61 | 1.13 |
| 02/27 | 1,231 | 1,231 | 1,224 | 1,230 | -0.08% | 1,900 | 76億7520万 | -0.08% | 16.55 | 1.13 |
| 02/26 | 1,250 | 1,250 | 1,231 | 1,231 | -1.05% | 2,700 | 76億8144万 | +0.08% | 16.57 | 1.13 |
| 02/22 | 1,258 | 1,258 | 1,240 | 1,244 | +0.4% | 1,400 | 77億6256万 | +1.22% | 16.74 | 1.14 |
| 02/21 | 1,230 | 1,250 | 1,230 | 1,239 | -2.36% | 10,300 | 77億3136万 | +0.9% | 16.67 | 1.14 |
| 02/20 | 1,259 | 1,270 | 1,257 | 1,269 | +1.12% | 3,600 | 79億1856万 | +3.51% | 17.08 | 1.17 |
| 02/19 | 1,252 | 1,255 | 1,250 | 1,255 | +0.32% | 1,700 | 78億3120万 | +2.53% | 16.89 | 1.15 |
| 02/16 | 1,241 | 1,252 | 1,241 | 1,251 | +0.81% | 1,200 | 78億624万 | +2.29% | 16.84 | 1.15 |
| 02/15 | 1,256 | 1,256 | 1,241 | 1,241 | -0.96% | 2,500 | 77億4384万 | +1.55% | 16.7 | 1.14 |
| 02/14 | 1,243 | 1,259 | 1,243 | 1,253 | +0.64% | 2,700 | 78億1872万 | +2.62% | 16.86 | 1.15 |
| 02/13 | 1,278 | 1,279 | 1,235 | 1,245 | +0.32% | 11,800 | 77億6880万 | +2.05% | 16.76 | 1.14 |
| 02/09 | 1,250 | 1,250 | 1,236 | 1,241 | +0.89% | 4,900 | 77億4384万 | +1.89% | 16.7 | 1.14 |
| 02/08 | 1,230 | 1,235 | 1,230 | 1,230 | -0.57% | 1,600 | 76億7520万 | +1.15% | 16.55 | 1.13 |
| 02/07 | 1,238 | 1,239 | 1,232 | 1,237 | +0.49% | 3,000 | 77億1888万 | +1.89% | 16.65 | 1.14 |
| 02/06 | 1,236 | 1,236 | 1,229 | 1,231 | -0.32% | 1,300 | 76億8144万 | +1.57% | 16.57 | 1.13 |
| 02/05 | 1,220 | 1,236 | 1,220 | 1,235 | +1.56% | 4,400 | 77億640万 | +2.07% | 16.62 | 1.13 |
| 02/02 | 1,217 | 1,217 | 1,210 | 1,216 | +0.08% | 1,500 | 75億8784万 | +0.66% | 16.36 | 1.12 |
| 02/01 | 1,214 | 1,217 | 1,211 | 1,215 | -0.16% | 1,300 | 75億8160万 | +0.66% | 16.35 | 1.12 |
| 01/31 | 1,207 | 1,217 | 1,207 | 1,217 | +0.83% | 1,300 | 75億9408万 | +1% | 16.38 | 1.12 |
| 01/30 | 1,225 | 1,232 | 1,207 | 1,207 | -1.31% | 24,500 | 75億3168万 | +0.25% | 16.24 | 1.11 |
| 01/29 | 1,239 | 1,239 | 1,217 | 1,223 | -0.16% | 5,300 | 76億3152万 | +1.66% | 16.46 | 1.12 |
| 01/26 | 1,220 | 1,238 | 1,220 | 1,225 | +0.25% | 2,800 | 76億4400万 | +1.91% | 16.49 | 1.13 |
| 01/25 | 1,210 | 1,229 | 1,210 | 1,222 | +0.99% | 5,600 | 76億2528万 | +1.75% | 16.45 | 1.12 |
| 01/24 | 1,205 | 1,214 | 1,205 | 1,210 | +0.08% | 2,800 | 75億5040万 | +0.75% | 16.28 | 1.11 |
| 01/23 | 1,207 | 1,214 | 1,206 | 1,209 | +0.17% | 2,400 | 75億4416万 | +0.67% | 16.27 | 1.11 |
| 01/22 | 1,205 | 1,214 | 1,203 | 1,207 | +0.17% | 2,700 | 75億3168万 | +0.5% | 16.24 | 1.11 |
| 01/19 | 1,203 | 1,207 | 1,202 | 1,205 | -0.08% | 1,400 | 75億1920万 | +0.33% | 16.22 | 1.11 |
| 01/18 | 1,202 | 1,213 | 1,202 | 1,206 | -0.25% | 1,600 | 75億2544万 | +0.33% | 16.23 | 1.11 |
| 01/17 | 1,205 | 1,218 | 1,205 | 1,209 | +0.5% | 2,000 | 75億4416万 | +0.58% | 16.27 | 1.11 |
| 01/16 | 1,216 | 1,216 | 1,203 | 1,203 | -0.99% | 3,900 | 75億672万 | 0% | 16.19 | 1.11 |
| 01/15 | 1,223 | 1,223 | 1,215 | 1,215 | +0.16% | 2,300 | 75億8160万 | +0.91% | 16.35 | 1.12 |
| 01/12 | 1,228 | 1,228 | 1,212 | 1,213 | -0.98% | 3,300 | 75億6912万 | +0.66% | 16.32 | 1.11 |
| 01/11 | 1,228 | 1,232 | 1,219 | 1,225 | +0.08% | 2,600 | 76億4400万 | +1.58% | 16.49 | 1.13 |
| 01/10 | 1,220 | 1,225 | 1,215 | 1,224 | +0.33% | 2,700 | 76億3776万 | +1.41% | 16.47 | 1.12 |
| 01/09 | 1,214 | 1,227 | 1,214 | 1,220 | +1.58% | 3,400 | 76億1280万 | +0.99% | 16.42 | 1.12 |
| 01/05 | 1,195 | 1,203 | 1,191 | 1,201 | +1.18% | 4,700 | 74億9424万 | -0.66% | 16.16 | 1.1 |
| 01/04 | 1,182 | 1,187 | 1,175 | 1,187 | +0.34% | 4,300 | 74億688万 | -1.9% | 15.97 | 1.09 |
| 2023 | ||||||||||
| 12/29 | 1,187 | 1,187 | 1,181 | 1,183 | -0.34% | 1,500 | 73億8192万 | -2.39% | 17.66 | 1.09 |
| 12/28 | 1,180 | 1,191 | 1,180 | 1,187 | -0.84% | 1,800 | 74億688万 | -2.22% | 17.72 | 1.09 |
| 12/27 | 1,179 | 1,197 | 1,179 | 1,197 | +1.1% | 8,800 | 74億6928万 | -1.56% | 17.87 | 1.1 |
| 12/26 | 1,177 | 1,188 | 1,169 | 1,184 | +0.59% | 3,600 | 73億8816万 | -2.71% | 17.68 | 1.09 |
| 12/25 | 1,180 | 1,184 | 1,155 | 1,177 | -0.25% | 8,000 | 73億4448万 | -3.37% | 17.57 | 1.08 |
| 12/22 | 1,181 | 1,185 | 1,177 | 1,180 | -0.08% | 2,900 | 73億6320万 | -3.28% | 17.62 | 1.08 |
| 12/21 | 1,186 | 1,186 | 1,173 | 1,181 | -0.59% | 2,400 | 73億6944万 | -3.28% | 17.63 | 1.09 |
| 12/20 | 1,180 | 1,188 | 1,150 | 1,188 | -0.17% | 7,500 | 74億1312万 | -2.86% | 17.74 | 1.09 |
| 12/19 | 1,190 | 1,190 | 1,184 | 1,190 | -0.67% | 1,900 | 74億2560万 | -2.78% | 17.77 | 1.09 |
| 12/18 | 1,200 | 1,200 | 1,193 | 1,198 | -1.4% | 1,900 | 74億7552万 | -2.2% | 17.88 | 1.1 |
| 12/15 | 1,218 | 1,218 | 1,212 | 1,215 | +0.33% | 1,300 | 75億8160万 | -0.82% | 18.14 | 1.12 |
| 12/14 | 1,216 | 1,216 | 1,211 | 1,211 | -0.41% | 1,200 | 75億5664万 | -1.14% | 18.08 | 1.11 |
| 12/13 | 1,212 | 1,219 | 1,211 | 1,216 | +0.41% | 1,200 | 75億8784万 | -0.65% | 18.15 | 1.12 |
| 12/12 | 1,220 | 1,220 | 1,210 | 1,211 | -0.74% | 2,200 | 75億5664万 | -1.06% | 18.08 | 1.11 |
| 12/11 | 1,225 | 1,225 | 1,212 | 1,220 | -0.41% | 1,600 | 76億1280万 | -0.33% | 18.21 | 1.12 |
| 12/08 | 1,221 | 1,225 | 1,217 | 1,225 | -0.41% | 2,700 | 76億4400万 | +0.16% | 18.29 | 1.13 |
| 12/07 | 1,230 | 1,230 | 1,225 | 1,230 | 0% | 1,700 | 76億7520万 | +0.74% | 18.36 | 1.13 |
| 12/06 | 1,230 | 1,230 | 1,225 | 1,230 | -0.89% | 2,900 | 76億7520万 | +1.07% | 18.36 | 1.13 |
| 12/05 | 1,234 | 1,241 | 1,234 | 1,241 | +0.57% | 1,100 | 77億4384万 | +2.39% | 18.53 | 1.14 |
| 12/04 | 1,236 | 1,236 | 1,233 | 1,234 | -0.48% | 800 | 77億16万 | +1.98% | 18.42 | 1.13 |
| 12/01 | 1,244 | 1,245 | 1,240 | 1,240 | -0.72% | 1,600 | 77億3760万 | +2.56% | 18.51 | 1.14 |
| 11/30 | 1,248 | 1,249 | 1,241 | 1,249 | +0.48% | 1,000 | 77億9376万 | +3.57% | 18.65 | 1.15 |
| 11/29 | 1,235 | 1,249 | 1,235 | 1,243 | +0.24% | 1,900 | 77億5632万 | +3.33% | 18.56 | 1.14 |
| 11/28 | 1,232 | 1,240 | 1,232 | 1,240 | +0.65% | 1,200 | 77億3760万 | +3.33% | 18.51 | 1.14 |
| 11/27 | 1,230 | 1,240 | 1,230 | 1,232 | +0.16% | 1,800 | 76億8768万 | +2.92% | 18.39 | 1.13 |
| 11/24 | 1,224 | 1,232 | 1,224 | 1,230 | +0.08% | 900 | 76億7520万 | +2.84% | 18.36 | 1.13 |
| 11/22 | 1,230 | 1,232 | 1,228 | 1,229 | +0.66% | 1,000 | 76億6896万 | +2.85% | 18.35 | 1.13 |
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 | 517 1,550 8/27 | 410 1,230 4/4 | 54,600 18,200 7/2 | - | - | +10.82% 7/17 | -9.29% 1/22 |
| 2009年 3月期 | 480 1,440 5/30 | 217 652 10/10 | 18,900 6,300 10/27 | - | - | +29.87% 11/11 | -41.49% 10/10 |
| 2010年 3月期 | 516 1,548 7/24 | 325 975 4/22 | 17,700 5,900 7/24 | - | - | +17.36% 7/3 | -6.86% 9/29 |
| 2011年 3月期 | 583 1,750 2/18 1,750 12/7 | 437 1,310 4/2 | 15,900 5,300 7/23 | 36億4000万 | 27億2480万 | +12.4% 7/23 | -9.52% 11/1 |
| 2012年 3月期 | 917 2,750 3/26 | 523 1,570 4/27 | 27,300 9,100 2/21 | 57億2000万 | 32億6560万 | +28.58% 2/28 | -9.12% 1/23 |
| 2013年 3月期 | 900 4/2 | 681 10/16 | 11,900 9/25 | 56億1600万 | 42億4944万 | +7.03% 3/25 | -8.42% 5/15 |
| 2014年 3月期 | 1,250 8/7 | 836 4/1 | 21,000 7/9 | 78億 | 52億1664万 | +16.35% 8/8 | -7.61% 10/8 |
| 2015年 3月期 | 1,549 7/28 | 1,050 4/14 4/11 | 72,400 9/25 | 96億6576万 | 65億5200万 | +16.76% 7/28 | -14.07% 10/1 |
| 2016年 3月期 | 1,960 7/8 | 1,311 1/21 | 27,100 9/25 | 122億3040万 | 81億8064万 | +15.69% 6/12 | -12.71% 1/20 |
| 2017年 3月期 | 1,889 3/31 | 1,295 11/9 | 143,400 9/2 | 117億8736万 | 80億8080万 | +14.61% 1/31 | -8.95% 6/27 |
| 2018年 3月期 | 1,980 9/26 5/15 | 1,682 2/16 2/15 | 75,900 6/7 | 123億5520万 | 104億9568万 | +11.44% 5/12 | -9.11% 2/15 |
| 2019年 3月期 | 1,968 5/11 | 990 12/25 | 205,400 6/5 | 122億8032万 | 61億7760万 | +12.56% 1/24 | -28.95% 12/25 |
| 2020年 3月期 | 1,510 9/26 9/25 | 1,145 3/13 | 66,100 9/26 | 94億2240万 | 71億4480万 | +8.87% 3/30 | -12.54% 2/28 |
| 2021年 3月期 | 1,788 9/14 | 1,275 4/6 | 90,900 9/28 | 111億5712万 | 79億5600万 | +8.5% 5/28 | -10.68% 11/13 |
| 2022年 3月期 | 1,609 4/23 | 1,016 12/28 | 30,600 3/22 | 100億4016万 | 63億3984万 | +7.77% 2/2 | -9.09% 12/26 |
| 2023年 12月期 | 1,426 7/5 | 1,020 1/18 | 131,400 1/23 | 88億9824万 | 63億6480万 | +7.39% 4/25 | -11.56% 10/30 |
| 最新 | 1,287 2024/4/19 | 1,400 | 80億3088万 | +1.66% 1,266 | |||
年間値上がり率
- 2007/12/26 vs 2006/12/29
- 42%（1.42倍）
- 2008/12/30 vs 2007/12/26
- -25%（0.75倍）
- 2009/12/25 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/25
- 17%（1.17倍）
- 2011/12/29 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/29
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/19 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
217円（2008/10/10） - 492%（5.92倍）
1,287円（4/19）