株価チャート
株価
4/19
- 前日 (4/18)
- 1,311
- 始値
- 1,304
- 高値
- 1,312
- 安値
- 1,287
- 終値 -0.46%
- 1,305
- 出来高 +103.93%
- 62,200
乖離率
- 株価（5日）
移動平均値 - -0.31%
1,309 - 株価（25日）
移動平均値 - +0.93%
1,293 - 出来高（5日）
移動平均値 - -5.04%
65,500
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 | 1,304 | 1,312 | 1,287 | 1,305 | -0.46% | 62,200 | 257億5924万 | +0.93% | 12.46 | 2.18 |
| 04/18 | 1,302 | 1,319 | 1,293 | 1,311 | +2.34% | 30,500 | 258億7768万 | +1.24% | 12.52 | 2.19 |
| 04/17 | 1,305 | 1,306 | 1,273 | 1,281 | -2.21% | 77,500 | 252億8551万 | -1.23% | 12.24 | 2.14 |
| 04/16 | 1,307 | 1,320 | 1,305 | 1,310 | -1.95% | 51,500 | 258億5794万 | +0.69% | 12.51 | 2.18 |
| 04/15 | 1,335 | 1,358 | 1,321 | 1,336 | +2.38% | 105,800 | 263億7115万 | +2.61% | 12.76 | 2.23 |
| 04/12 | 1,294 | 1,316 | 1,291 | 1,305 | +1.64% | 34,400 | 257億5924万 | 0% | 12.46 | 2.18 |
| 04/11 | 1,275 | 1,288 | 1,270 | 1,284 | +0.31% | 20,800 | 253億4473万 | -1.91% | 12.26 | 2.14 |
| 04/10 | 1,270 | 1,289 | 1,270 | 1,280 | +1.59% | 36,600 | 252億6577万 | -2.59% | 12.23 | 2.13 |
| 04/09 | 1,251 | 1,266 | 1,251 | 1,260 | +0.32% | 16,700 | 248億7099万 | -4.26% | 12.03 | 2.1 |
| 04/08 | 1,246 | 1,259 | 1,242 | 1,256 | +0.88% | 31,600 | 247億9204万 | -4.85% | 12 | 2.09 |
| 04/05 | 1,249 | 1,253 | 1,232 | 1,245 | -1.58% | 62,900 | 245億7491万 | -5.82% | 11.89 | 2.08 |
| 04/04 | 1,265 | 1,269 | 1,249 | 1,265 | +0.24% | 66,600 | 249億6969万 | -4.6% | 12.08 | 2.11 |
| 04/03 | 1,265 | 1,280 | 1,260 | 1,262 | -0.39% | 29,500 | 249億1047万 | -4.97% | 12.05 | 2.1 |
| 04/02 | 1,308 | 1,308 | 1,263 | 1,267 | -2.61% | 45,300 | 250億917万 | -4.88% | 12.1 | 2.11 |
| 04/01 | 1,360 | 1,360 | 1,301 | 1,301 | -2.98% | 39,000 | 256億8029万 | -2.55% | 12.43 | 2.17 |
| 03/29 | 1,340 | 1,368 | 1,334 | 1,341 | +0.83% | 53,300 | 264億6984万 | +0.15% | 12.81 | 2.24 |
| 03/28 | 1,344 | 1,344 | 1,313 | 1,330 | +2.7% | 66,400 | 262億5272万 | -0.75% | 12.7 | 2.22 |
| 03/27 | 1,318 | 1,353 | 1,294 | 1,295 | -0.92% | 64,900 | 255億6185万 | -3.5% | 12.37 | 2.16 |
| 03/26 | 1,252 | 1,319 | 1,252 | 1,307 | +3.4% | 126,300 | 257億9872万 | -2.9% | 12.48 | 2.18 |
| 03/25 | 1,280 | 1,289 | 1,264 | 1,264 | -1.56% | 62,400 | 249億4995万 | -6.3% | 12.07 | 2.11 |
| 03/22 | 1,290 | 1,302 | 1,284 | 1,284 | -0.39% | 34,100 | 253億4473万 | -4.96% | 12.26 | 2.14 |
| 03/21 | 1,305 | 1,324 | 1,289 | 1,289 | -1.07% | 45,300 | 254億4342万 | -4.87% | 12.31 | 2.15 |
| 03/19 | 1,300 | 1,303 | 1,273 | 1,303 | +0.23% | 58,300 | 257億1977万 | -4.26% | 12.45 | 2.17 |
| 03/18 | 1,311 | 1,325 | 1,268 | 1,300 | -2.69% | 150,000 | 256億6055万 | -4.62% | 12.42 | 2.17 |
| 03/15 | 1,356 | 1,357 | 1,334 | 1,336 | -1.47% | 30,100 | 263億7115万 | -2.27% | 12.76 | 2.23 |
| 03/14 | 1,369 | 1,374 | 1,353 | 1,356 | 0% | 19,500 | 267億6593万 | -1.02% | 12.95 | 2.26 |
| 03/13 | 1,406 | 1,406 | 1,354 | 1,356 | -1.95% | 27,800 | 267億6593万 | -1.24% | 12.95 | 2.26 |
| 03/12 | 1,350 | 1,384 | 1,338 | 1,383 | +2.37% | 23,500 | 272億9888万 | +0.51% | 13.21 | 2.31 |
| 03/11 | 1,376 | 1,385 | 1,335 | 1,351 | -3.91% | 44,200 | 266億6723万 | -1.96% | 12.9 | 2.25 |
| 03/08 | 1,373 | 1,421 | 1,360 | 1,406 | +0.93% | 70,700 | 277億5287万 | +1.88% | 13.43 | 2.34 |
| 03/07 | 1,418 | 1,437 | 1,376 | 1,393 | -1.14% | 92,000 | 274億9627万 | +0.87% | 13.31 | 2.32 |
| 03/06 | 1,360 | 1,411 | 1,346 | 1,409 | +4.6% | 83,200 | 278億1209万 | +1.95% | 13.46 | 2.35 |
| 03/05 | 1,349 | 1,357 | 1,313 | 1,347 | -0.15% | 38,900 | 265億8828万 | -2.53% | 12.87 | 2.25 |
| 03/04 | 1,320 | 1,352 | 1,317 | 1,349 | +2.66% | 69,600 | 266億2775万 | -2.53% | 12.88 | 2.25 |
| 03/01 | 1,333 | 1,342 | 1,309 | 1,314 | -1.65% | 41,300 | 259億3689万 | -5.33% | 12.55 | 2.19 |
| 02/29 | 1,325 | 1,348 | 1,316 | 1,336 | +0.6% | 41,900 | 263億7115万 | -4.02% | 12.76 | 2.23 |
| 02/28 | 1,347 | 1,355 | 1,322 | 1,328 | -1.41% | 40,200 | 262億1324万 | -4.8% | 12.68 | 2.21 |
| 02/27 | 1,361 | 1,370 | 1,334 | 1,347 | -1.03% | 46,700 | 265億8828万 | -3.72% | 12.87 | 2.25 |
| 02/26 | 1,378 | 1,388 | 1,350 | 1,361 | -1.23% | 39,000 | 268億6462万 | -2.86% | 13 | 2.27 |
| 02/22 | 1,378 | 1,386 | 1,363 | 1,378 | +0.15% | 32,500 | 272億18万 | -1.78% | 13.16 | 2.3 |
| 02/21 | 1,390 | 1,390 | 1,367 | 1,376 | -1.01% | 33,600 | 271億6070万 | -1.99% | 13.14 | 2.29 |
| 02/20 | 1,390 | 1,412 | 1,385 | 1,390 | +0.43% | 23,600 | 274億3705万 | -1.14% | 13.28 | 2.32 |
| 02/19 | 1,386 | 1,413 | 1,365 | 1,384 | -0.07% | 47,600 | 273億1862万 | -1.63% | 13.22 | 2.31 |
| 02/16 | 1,335 | 1,397 | 1,323 | 1,385 | +5.08% | 64,300 | 273億3835万 | -1.77% | 13.23 | 2.31 |
| 02/15 | 1,356 | 1,358 | 1,306 | 1,318 | -4.91% | 92,800 | 260億1585万 | -6.72% | 12.59 | 2.2 |
| 02/14 | 1,421 | 1,421 | 1,353 | 1,386 | -2.46% | 86,100 | 273億5809万 | -2.39% | 13.24 | 2.31 |
| 02/13 | 1,394 | 1,426 | 1,389 | 1,421 | +3.2% | 46,400 | 280億4895万 | -0.28% | 13.57 | 2.37 |
| 02/09 | 1,387 | 1,409 | 1,374 | 1,377 | -1.43% | 40,400 | 271億8044万 | -3.16% | 13.15 | 2.3 |
| 02/08 | 1,410 | 1,415 | 1,373 | 1,397 | -0.92% | 48,900 | 275億7522万 | -1.76% | 13.34 | 2.33 |
| 02/07 | 1,436 | 1,444 | 1,410 | 1,410 | -1.12% | 31,400 | 278億3183万 | -0.84% | 13.47 | 2.35 |
| 02/06 | 1,429 | 1,438 | 1,418 | 1,426 | -0.49% | 19,300 | 281億4765万 | +0.42% | 13.62 | 2.38 |
| 02/05 | 1,438 | 1,458 | 1,428 | 1,433 | +0.92% | 24,700 | 282億8582万 | +0.99% | 13.69 | 2.39 |
| 02/02 | 1,407 | 1,429 | 1,406 | 1,420 | +0.64% | 20,300 | 280億2922万 | +0.28% | 13.56 | 2.37 |
| 02/01 | 1,421 | 1,432 | 1,407 | 1,411 | -1.12% | 24,900 | 278億5157万 | -0.28% | 13.48 | 2.35 |
| 01/31 | 1,410 | 1,431 | 1,407 | 1,427 | +0.56% | 25,900 | 281億6739万 | +0.92% | 13.63 | 2.38 |
| 01/30 | 1,407 | 1,428 | 1,397 | 1,419 | +1.43% | 36,400 | 280億948万 | +0.57% | 13.55 | 2.37 |
| 01/29 | 1,429 | 1,432 | 1,396 | 1,399 | -0.64% | 29,400 | 276億1470万 | -0.85% | 13.36 | 2.33 |
| 01/26 | 1,444 | 1,444 | 1,406 | 1,408 | -2.83% | 33,000 | 277億9235万 | -0.28% | 13.45 | 2.35 |
| 01/25 | 1,414 | 1,449 | 1,414 | 1,449 | +2.77% | 33,500 | 286億164万 | +2.69% | 13.84 | 2.42 |
| 01/24 | 1,411 | 1,425 | 1,409 | 1,410 | -0.28% | 23,900 | 278億3183万 | +0.14% | 13.47 | 2.35 |
| 01/23 | 1,424 | 1,444 | 1,407 | 1,414 | -0.56% | 39,300 | 279億1078万 | +0.5% | 13.51 | 2.36 |
| 01/22 | 1,418 | 1,432 | 1,408 | 1,422 | +0.78% | 24,600 | 280億6869万 | +1.28% | 13.58 | 2.37 |
| 01/19 | 1,410 | 1,422 | 1,401 | 1,411 | -0.07% | 19,000 | 278億5157万 | +0.43% | 13.48 | 2.35 |
| 01/18 | 1,396 | 1,413 | 1,382 | 1,412 | +1% | 30,500 | 278億7130万 | +0.14% | 13.49 | 2.35 |
| 01/17 | 1,419 | 1,430 | 1,391 | 1,398 | -0.92% | 42,200 | 275億9496万 | -0.99% | 13.35 | 2.33 |
| 01/16 | 1,437 | 1,445 | 1,411 | 1,411 | -1.81% | 28,100 | 278億5157万 | -0.21% | 13.48 | 2.35 |
| 01/15 | 1,432 | 1,446 | 1,420 | 1,437 | 0% | 46,700 | 283億6478万 | +1.48% | 13.73 | 2.4 |
| 01/12 | 1,457 | 1,457 | 1,424 | 1,437 | -1.98% | 59,500 | 283億6478万 | +1.55% | 13.73 | 2.4 |
| 01/11 | 1,510 | 1,510 | 1,446 | 1,466 | -1.94% | 81,700 | 289億3720万 | +3.53% | 14 | 2.44 |
| 01/10 | 1,510 | 1,521 | 1,484 | 1,495 | -0.8% | 92,600 | 295億963万 | +5.65% | 14.28 | 2.49 |
| 01/09 | 1,462 | 1,509 | 1,427 | 1,507 | +12.13% | 188,100 | 297億4650万 | +7.18% | 14.39 | 2.51 |
| 01/05 | 1,391 | 1,392 | 1,337 | 1,344 | -3.24% | 39,900 | 265億2906万 | -3.79% | 12.84 | 2.24 |
| 01/04 | 1,399 | 1,399 | 1,359 | 1,389 | -0.22% | 26,600 | 274億1731万 | -0.29% | 13.27 | 2.32 |
| 2023 | ||||||||||
| 12/29 | 1,360 | 1,393 | 1,358 | 1,392 | +1.31% | 22,900 | 274億7653万 | +0.29% | 13.32 | 2.32 |
| 12/28 | 1,390 | 1,397 | 1,350 | 1,374 | -1.15% | 45,900 | 271億2123万 | -0.51% | 13.15 | 2.29 |
| 12/27 | 1,369 | 1,394 | 1,362 | 1,390 | +1.76% | 45,000 | 274億3705万 | +1.16% | 13.3 | 2.32 |
| 12/26 | 1,373 | 1,387 | 1,358 | 1,366 | -1.01% | 32,500 | 269億6332万 | -0.15% | 13.07 | 2.28 |
| 12/25 | 1,388 | 1,406 | 1,364 | 1,380 | -0.22% | 35,500 | 272億3966万 | +1.32% | 13.21 | 2.3 |
| 12/22 | 1,367 | 1,393 | 1,361 | 1,383 | +1.02% | 32,700 | 272億9888万 | +1.99% | 13.24 | 2.31 |
| 12/21 | 1,375 | 1,391 | 1,351 | 1,369 | -2.35% | 60,000 | 270億2253万 | +1.41% | 13.1 | 2.28 |
| 12/20 | 1,436 | 1,447 | 1,392 | 1,402 | -2.64% | 50,400 | 276億7392万 | +4.24% | 13.42 | 2.34 |
| 12/19 | 1,383 | 1,440 | 1,376 | 1,440 | +4.12% | 43,100 | 284億2399万 | +7.62% | 13.78 | 2.4 |
| 12/18 | 1,369 | 1,386 | 1,359 | 1,383 | +0.95% | 40,300 | 272億9888万 | +3.98% | 13.24 | 2.31 |
| 12/15 | 1,351 | 1,391 | 1,343 | 1,370 | -0.51% | 63,600 | 270億4227万 | +3.87% | 13.11 | 2.28 |
| 12/14 | 1,375 | 1,406 | 1,365 | 1,377 | +1.62% | 102,500 | 271億8044万 | +5.19% | 13.18 | 2.3 |
| 12/13 | 1,440 | 1,445 | 1,355 | 1,355 | -6.03% | 148,500 | 267億4619万 | +4.47% | 12.97 | 2.26 |
| 12/12 | 1,540 | 1,540 | 1,442 | 1,442 | -5.44% | 66,100 | 284億6347万 | +12.04% | 13.8 | 2.4 |
| 12/11 | 1,471 | 1,525 | 1,471 | 1,525 | +3.67% | 95,300 | 301億180万 | +19.61% | 14.6 | 2.54 |
| 12/08 | 1,452 | 1,489 | 1,439 | 1,471 | +1.31% | 84,300 | 290億3590万 | +16.93% | 14.08 | 2.45 |
| 12/07 | 1,447 | 1,464 | 1,437 | 1,452 | -0.75% | 32,700 | 286億6086万 | +16.81% | 13.9 | 2.42 |
| 12/06 | 1,409 | 1,469 | 1,409 | 1,463 | +3.47% | 84,000 | 288億7799万 | +19.04% | 14 | 2.44 |
| 12/05 | 1,412 | 1,475 | 1,410 | 1,414 | -2.88% | 79,000 | 279億1078万 | +16.47% | 13.53 | 2.36 |
| 12/04 | 1,464 | 1,483 | 1,409 | 1,456 | +1.53% | 186,900 | 287億3982万 | +21.23% | 13.94 | 2.43 |
| 12/01 | 1,426 | 1,511 | 1,412 | 1,434 | +12.38% | 866,300 | 283億556万 | +21.01% | 13.73 | 2.39 |
| 11/30 | 1,285 | 1,303 | 1,266 | 1,276 | 0% | 59,400 | 251億8682万 | +8.97% | 12.21 | 2.13 |
| 11/29 | 1,256 | 1,308 | 1,256 | 1,276 | +1.92% | 92,200 | 251億8682万 | +9.72% | 12.21 | 2.13 |
| 11/28 | 1,254 | 1,258 | 1,244 | 1,252 | -0.16% | 25,300 | 247億1308万 | +8.4% | 11.98 | 2.09 |
| 11/27 | 1,225 | 1,255 | 1,225 | 1,254 | +3.04% | 33,000 | 247億5256万 | +9.04% | 12 | 2.09 |
| 11/24 | 1,215 | 1,231 | 1,215 | 1,217 | +0.25% | 23,600 | 240億2222万 | +6.38% | 11.65 | 2.03 |
| 11/22 | 1,234 | 1,234 | 1,211 | 1,214 | -0.98% | 9,600 | 239億6301万 | +6.58% | 11.62 | 2.02 |
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 | 375 1,497 8/13 1,499 8/6 | 276 1,102 3/28 | 316,400 79,100 4/11 | - | - | +11.75% 6/18 | -11.79% 1/22 |
| 2009年 3月期 | 300 1,200 6/6 | 86 345 3/17 | 57,200 14,300 2/25 | - | - | +39.68% 5/22 | -40.79% 10/8 |
| 2010年 3月期 | 199 795 7/24 | 91 362 5/8 | 37,200 9,300 7/24 | - | - | +37.73% 6/17 | -17.31% 11/19 |
| 2011年 3月期 | 150 600 4/23 600 4/19 | 82 328 3/16 | 80,800 20,200 12/21 | 35億6340万 | 19億4799万 | +12.84% 12/16 | -26.45% 3/15 |
| 2012年 3月期 | 139 556 3/22 | 93 371 4/26 371 4/25 他3件 | 412,400 103,100 10/27 | 33億208万 | 21億9743万 | +19.92% 10/26 | -11.74% 8/9 |
| 2013年 3月期 | 258 1,032 3/21 | 111 444 5/21 | 1,795,200 448,800 11/8 | 61億2904万 | 26億3691万 | +49.5% 4/25 | -8.57% 12/26 |
| 2014年 3月期 | 540 1,080 1/16 | 188 750 4/2 | 870,800 217,700 10/24 | 106億5899万 | 44億5425万 | +26.05% 9/27 | -22.4% 6/7 |
| 2015年 3月期 | 865 1,730 9/29 | 321 641 5/20 | 1,631,800 815,900 7/18 | 170億7413万 | 63億2631万 | +46.82% 7/18 | -33.28% 8/24 |
| 2016年 12月期 | 711 1,422 11/8 | 478 956 8/18 | 596,800 298,400 11/8 | 140億3434万 | 94億3518万 | +21.92% 10/5 | -16.9% 2/15 |
| 2017年 12月期 | 2,040 11/29 | 589 1,177 1/18 | 2,285,000 12/20 | 402億6733万 | 116億1633万 | +44.5% 5/19 | -17.86% 2/7 |
| 2018年 12月期 | 1,878 1/17 | 615 12/25 | 922,100 5/14 | 370億6963万 | 121億3941万 | +14.46% 4/13 | -24.36% 12/25 |
| 2019年 12月期 | 1,446 12/11 | 699 1/4 | 771,700 12/11 | 285億4243万 | 137億9748万 | +23.42% 2/20 | -11.53% 8/13 |
| 2020年 12月期 | 2,302 10/15 | 700 3/13 | 1,791,000 8/6 | 454億3892万 | 138億1722万 | +39.65% 4/1 | -30.18% 3/13 |
| 2021年 12月期 | 2,016 2/10 | 1,151 12/3 | 620,700 2/9 | 397億9359万 | 227億1946万 | +9.72% 9/14 | -11.83% 8/17 |
| 2022年 12月期 | 1,719 4/5 3/3 | 958 11/7 | 469,500 1/14 | 339億3114万 | 189億985万 | +17.06% 3/1 | -18.05% 5/12 |
| 2023年 12月期 | 1,540 12/12 | 981 3/13 | 866,300 12/1 | 303億9788万 | 193億6384万 | +21.27% 12/4 | -10.65% 2/22 |
| 最新 | 1,305 2024/4/19 | 62,200 | 257億5924万 | +0.93% 1,293 | |||
年間値上がり率
- 2008/12/26 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/26
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 185%（2.85倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 175%（2.75倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 81%（1.81倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/04/19 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
82円（2011/03/16） - 1491%（15.91倍）
1,305円（4/19）