株価チャート
株価
4/19
- 前日 (4/18)
- 1,269
- 始値
- 1,266
- 高値
- 1,269
- 安値
- 1,232
- 終値 -0.95%
- 1,257
- 出来高 +75.44%
- 10,000
乖離率
- 株価（5日）
移動平均値 - -1.02%
1,270 - 株価（25日）
移動平均値 - -7.16%
1,354 - 出来高（5日）
移動平均値 - +45.77%
6,860
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 | 1,266 | 1,269 | 1,232 | 1,257 | -0.95% | 10,000 | 173億518万 | -7.16% | 8.34 | 0.77 |
| 04/18 | 1,251 | 1,279 | 1,251 | 1,269 | +1.44% | 5,700 | 174億7038万 | -6.62% | 8.42 | 0.78 |
| 04/17 | 1,275 | 1,275 | 1,251 | 1,251 | -1.88% | 6,400 | 172億2258万 | -8.22% | 8.3 | 0.77 |
| 04/16 | 1,301 | 1,313 | 1,275 | 1,275 | -1.92% | 9,100 | 175億5299万 | -6.8% | 8.46 | 0.78 |
| 04/15 | 1,307 | 1,308 | 1,300 | 1,300 | -0.99% | 3,100 | 178億9716万 | -5.32% | 8.63 | 0.8 |
| 04/12 | 1,325 | 1,332 | 1,311 | 1,313 | -0.91% | 6,400 | 180億7613万 | -4.58% | 8.71 | 0.81 |
| 04/11 | 1,302 | 1,337 | 1,300 | 1,325 | +0.53% | 10,300 | 182億4134万 | -3.85% | 8.79 | 0.82 |
| 04/10 | 1,302 | 1,330 | 1,302 | 1,318 | +1.31% | 7,700 | 181億4497万 | -4.42% | 8.75 | 0.81 |
| 04/09 | 1,303 | 1,314 | 1,301 | 1,301 | -0.15% | 6,000 | 179億1093万 | -5.72% | 8.63 | 0.8 |
| 04/08 | 1,336 | 1,336 | 1,301 | 1,303 | -0.61% | 9,500 | 179億3846万 | -5.65% | 8.65 | 0.8 |
| 04/05 | 1,311 | 1,337 | 1,311 | 1,311 | -0.76% | 6,900 | 180億4860万 | -5.21% | 8.7 | 0.81 |
| 04/04 | 1,314 | 1,340 | 1,314 | 1,321 | +0.53% | 9,000 | 181億8627万 | -4.55% | 8.77 | 0.81 |
| 04/03 | 1,305 | 1,324 | 1,301 | 1,314 | +0.54% | 4,000 | 180億8990万 | -5.13% | 8.72 | 0.81 |
| 04/02 | 1,321 | 1,335 | 1,307 | 1,307 | -1.06% | 8,400 | 179億9353万 | -5.63% | 8.67 | 0.8 |
| 04/01 | 1,362 | 1,362 | 1,318 | 1,321 | -3.29% | 13,500 | 181億8627万 | -4.76% | 8.77 | 0.81 |
| 03/29 | 1,355 | 1,381 | 1,348 | 1,366 | +0.81% | 16,400 | 188億579万 | -1.51% | 9.06 | 0.84 |
| 03/28 | 1,393 | 1,399 | 1,341 | 1,355 | -6.68% | 47,500 | 186億5435万 | -2.24% | 8.99 | 0.83 |
| 03/27 | 1,480 | 1,495 | 1,451 | 1,452 | -1.29% | 47,900 | 199億8975万 | +4.84% | 9.64 | 0.89 |
| 03/26 | 1,484 | 1,492 | 1,466 | 1,471 | -0.54% | 19,300 | 202億5133万 | +6.59% | 9.76 | 0.9 |
| 03/25 | 1,484 | 1,487 | 1,463 | 1,479 | +0.48% | 21,300 | 203億6146万 | +7.72% | 9.81 | 0.91 |
| 03/22 | 1,470 | 1,485 | 1,429 | 1,472 | +0.14% | 18,900 | 202億6510万 | +7.84% | 9.77 | 0.91 |
| 03/21 | 1,450 | 1,476 | 1,450 | 1,470 | +1.52% | 12,100 | 202億3756万 | +8.17% | 9.76 | 0.9 |
| 03/19 | 1,438 | 1,448 | 1,427 | 1,448 | +1.26% | 8,700 | 199億3469万 | +7.02% | 9.61 | 0.89 |
| 03/18 | 1,433 | 1,436 | 1,401 | 1,430 | +1.35% | 13,600 | 196億8688万 | +6% | 9.49 | 0.88 |
| 03/15 | 1,384 | 1,412 | 1,384 | 1,411 | +1.95% | 13,700 | 194億2531万 | +4.91% | 9.36 | 0.87 |
| 03/14 | 1,383 | 1,392 | 1,375 | 1,384 | +0.07% | 7,400 | 190億5359万 | +3.13% | 9.18 | 0.85 |
| 03/13 | 1,382 | 1,385 | 1,372 | 1,383 | +0.22% | 16,200 | 190億3983万 | +3.21% | 9.18 | 0.85 |
| 03/12 | 1,378 | 1,380 | 1,353 | 1,380 | 0% | 8,800 | 189億9853万 | +3.06% | 9.16 | 0.85 |
| 03/11 | 1,394 | 1,394 | 1,372 | 1,380 | +0.36% | 18,800 | 189億9853万 | +3.06% | 9.16 | 0.85 |
| 03/08 | 1,380 | 1,381 | 1,371 | 1,375 | +0.44% | 6,500 | 189億2969万 | +2.84% | 9.12 | 0.85 |
| 03/07 | 1,363 | 1,380 | 1,354 | 1,369 | +1.18% | 10,100 | 188億4709万 | +2.47% | 9.08 | 0.84 |
| 03/06 | 1,353 | 1,360 | 1,350 | 1,353 | +0.3% | 5,900 | 186億2682万 | +1.35% | 8.98 | 0.83 |
| 03/05 | 1,330 | 1,353 | 1,330 | 1,349 | +1.43% | 4,800 | 185億7175万 | +0.9% | 8.95 | 0.83 |
| 03/04 | 1,342 | 1,342 | 1,326 | 1,330 | -0.89% | 16,100 | 183億1017万 | -0.52% | 8.83 | 0.82 |
| 03/01 | 1,346 | 1,348 | 1,340 | 1,342 | +0.6% | 3,800 | 184億7538万 | +0.22% | 8.91 | 0.83 |
| 02/29 | 1,348 | 1,348 | 1,333 | 1,334 | -0.45% | 7,700 | 183億6524万 | -0.45% | 8.85 | 0.82 |
| 02/28 | 1,332 | 1,350 | 1,332 | 1,340 | +0.6% | 9,000 | 184億4784万 | 0% | 8.89 | 0.82 |
| 02/27 | 1,359 | 1,359 | 1,331 | 1,332 | -0.45% | 5,500 | 183億3771万 | -0.67% | 8.84 | 0.82 |
| 02/26 | 1,347 | 1,356 | 1,337 | 1,338 | -0.45% | 7,600 | 184億2031万 | -0.22% | 8.88 | 0.82 |
| 02/22 | 1,337 | 1,344 | 1,330 | 1,344 | +0.52% | 8,500 | 185億291万 | +0.15% | 8.92 | 0.83 |
| 02/21 | 1,336 | 1,337 | 1,326 | 1,337 | +0.38% | 4,700 | 184億654万 | -0.3% | 8.87 | 0.82 |
| 02/20 | 1,329 | 1,336 | 1,323 | 1,332 | +0.91% | 4,300 | 183億3771万 | -0.67% | 8.84 | 0.82 |
| 02/19 | 1,295 | 1,320 | 1,295 | 1,320 | +1.93% | 7,800 | 181億7250万 | -1.57% | 8.76 | 0.81 |
| 02/16 | 1,275 | 1,300 | 1,272 | 1,295 | +1.17% | 12,300 | 178億2833万 | -3.5% | 8.59 | 0.8 |
| 02/15 | 1,310 | 1,310 | 1,270 | 1,280 | -2.29% | 12,700 | 176億2182万 | -4.76% | 8.49 | 0.79 |
| 02/14 | 1,325 | 1,328 | 1,310 | 1,310 | -1.28% | 6,400 | 180億3483万 | -2.75% | 8.69 | 0.81 |
| 02/13 | 1,339 | 1,339 | 1,327 | 1,327 | -1.04% | 11,900 | 182億6887万 | -1.63% | 8.81 | 0.82 |
| 02/09 | 1,333 | 1,352 | 1,333 | 1,341 | +0.15% | 6,200 | 184億6161万 | -0.67% | 8.9 | 0.82 |
| 02/08 | 1,335 | 1,339 | 1,331 | 1,339 | +0.37% | 5,100 | 184億3408万 | -0.74% | 8.89 | 0.82 |
| 02/07 | 1,334 | 1,341 | 1,327 | 1,334 | -0.67% | 9,500 | 183億6524万 | -0.97% | 8.85 | 0.82 |
| 02/06 | 1,355 | 1,365 | 1,330 | 1,343 | -0.81% | 18,500 | 184億8915万 | -0.15% | 8.91 | 0.83 |
| 02/05 | 1,378 | 1,378 | 1,354 | 1,354 | -1.02% | 8,900 | 186億4058万 | +0.82% | 8.99 | 0.83 |
| 02/02 | 1,349 | 1,371 | 1,349 | 1,368 | +1.48% | 6,200 | 188億3332万 | +2.17% | 9.08 | 0.84 |
| 02/01 | 1,338 | 1,355 | 1,338 | 1,348 | +0.52% | 5,100 | 185億5798万 | +0.97% | 8.95 | 0.83 |
| 01/31 | 1,368 | 1,368 | 1,340 | 1,341 | -0.67% | 17,800 | 184億6161万 | +0.68% | 8.9 | 0.82 |
| 01/30 | 1,388 | 1,391 | 1,350 | 1,350 | -2.81% | 44,000 | 185億8552万 | +1.66% | 8.96 | 0.83 |
| 01/29 | 1,364 | 1,389 | 1,364 | 1,389 | +1.91% | 8,900 | 191億2243万 | +4.83% | 9.22 | 0.85 |
| 01/26 | 1,374 | 1,378 | 1,363 | 1,363 | -0.8% | 4,900 | 187億6449万 | +3.26% | 9.04 | 0.84 |
| 01/25 | 1,354 | 1,374 | 1,354 | 1,374 | +0.96% | 9,000 | 189億1592万 | +4.49% | 9.12 | 0.85 |
| 01/24 | 1,361 | 1,363 | 1,352 | 1,361 | +0.81% | 5,400 | 187億3695万 | +3.97% | 9.03 | 0.84 |
| 01/23 | 1,359 | 1,360 | 1,350 | 1,350 | -0.66% | 4,500 | 185億8552万 | +3.53% | 8.96 | 0.83 |
| 01/22 | 1,341 | 1,365 | 1,341 | 1,359 | +1.42% | 9,000 | 187億942万 | +4.54% | 9.02 | 0.84 |
| 01/19 | 1,341 | 1,346 | 1,338 | 1,340 | 0% | 5,900 | 184億4784万 | +3.47% | 8.89 | 0.82 |
| 01/18 | 1,345 | 1,345 | 1,340 | 1,340 | +0.07% | 2,700 | 184億4784万 | +3.8% | 8.89 | 0.82 |
| 01/17 | 1,339 | 1,345 | 1,333 | 1,339 | 0% | 3,400 | 184億3408万 | +4.04% | 8.89 | 0.82 |
| 01/16 | 1,336 | 1,341 | 1,320 | 1,339 | +0.68% | 12,500 | 184億3408万 | +4.45% | 8.89 | 0.82 |
| 01/15 | 1,331 | 1,343 | 1,321 | 1,330 | 0% | 9,000 | 183億1017万 | +4.07% | 8.83 | 0.82 |
| 01/12 | 1,352 | 1,357 | 1,324 | 1,330 | -1.92% | 9,000 | 183億1017万 | +4.31% | 8.83 | 0.82 |
| 01/11 | 1,361 | 1,366 | 1,350 | 1,356 | -0.37% | 6,700 | 186億6812万 | +6.69% | 9 | 0.83 |
| 01/10 | 1,371 | 1,372 | 1,358 | 1,361 | +0.37% | 4,900 | 187億3695万 | +7.42% | 9.03 | 0.84 |
| 01/09 | 1,340 | 1,399 | 1,340 | 1,356 | +1.5% | 10,400 | 186億6812万 | +7.45% | 9 | 0.83 |
| 01/05 | 1,338 | 1,348 | 1,331 | 1,336 | +0.45% | 8,000 | 183億9278万 | +6.2% | 8.87 | 0.82 |
| 01/04 | 1,292 | 1,341 | 1,292 | 1,330 | +3.02% | 15,200 | 183億1017万 | +6.06% | 8.83 | 0.82 |
| 2023 | ||||||||||
| 12/29 | 1,284 | 1,295 | 1,284 | 1,291 | +0.55% | 4,400 | 177億7326万 | +3.2% | 8.57 | 0.79 |
| 12/28 | 1,280 | 1,290 | 1,279 | 1,284 | +0.31% | 4,500 | 176億7689万 | +2.88% | 8.52 | 0.79 |
| 12/27 | 1,273 | 1,280 | 1,273 | 1,280 | +1.03% | 4,700 | 176億2182万 | +2.65% | 8.49 | 0.79 |
| 12/26 | 1,270 | 1,270 | 1,260 | 1,267 | +0.64% | 1,700 | 174億4285万 | +1.85% | 8.41 | 0.78 |
| 12/25 | 1,287 | 1,287 | 1,259 | 1,259 | -0.63% | 16,700 | 173億3271万 | +1.37% | 8.35 | 0.77 |
| 12/22 | 1,264 | 1,269 | 1,260 | 1,267 | +0.88% | 4,900 | 174億4285万 | +2.18% | 8.41 | 0.78 |
| 12/21 | 1,274 | 1,276 | 1,244 | 1,256 | -1.34% | 14,500 | 172億9141万 | +1.45% | 8.33 | 0.77 |
| 12/20 | 1,252 | 1,277 | 1,252 | 1,273 | +1.84% | 9,700 | 175億2545万 | +3.08% | 8.45 | 0.78 |
| 12/19 | 1,246 | 1,258 | 1,244 | 1,250 | +0.32% | 4,400 | 172億881万 | +1.46% | 8.3 | 0.77 |
| 12/18 | 1,237 | 1,246 | 1,237 | 1,246 | +0.73% | 2,200 | 171億5374万 | +1.3% | 8.27 | 0.77 |
| 12/15 | 1,236 | 1,238 | 1,233 | 1,237 | +0.08% | 1,500 | 170億2984万 | +0.81% | 8.21 | 0.76 |
| 12/14 | 1,241 | 1,241 | 1,232 | 1,236 | +0.24% | 2,000 | 170億1607万 | +0.9% | 8.2 | 0.76 |
| 12/13 | 1,243 | 1,243 | 1,231 | 1,233 | -0.8% | 2,700 | 169億7477万 | +0.82% | 8.18 | 0.76 |
| 12/12 | 1,243 | 1,243 | 1,238 | 1,243 | 0% | 1,700 | 171億1244万 | +1.8% | 8.25 | 0.76 |
| 12/11 | 1,230 | 1,243 | 1,228 | 1,243 | +1.06% | 2,800 | 171億1244万 | +2.05% | 8.25 | 0.76 |
| 12/08 | 1,246 | 1,246 | 1,229 | 1,230 | +0.49% | 10,800 | 169億3347万 | +1.23% | 8.16 | 0.76 |
| 12/07 | 1,232 | 1,233 | 1,224 | 1,224 | -0.89% | 4,900 | 168億5087万 | +0.99% | 8.12 | 0.75 |
| 12/06 | 1,249 | 1,249 | 1,235 | 1,235 | -0.48% | 3,000 | 170億230万 | +2.07% | 8.2 | 0.76 |
| 12/05 | 1,243 | 1,244 | 1,240 | 1,241 | -0.16% | 2,600 | 170億8491万 | +2.9% | 8.24 | 0.76 |
| 12/04 | 1,242 | 1,246 | 1,236 | 1,243 | -0.4% | 3,900 | 171億1244万 | +3.15% | 8.25 | 0.76 |
| 12/01 | 1,240 | 1,250 | 1,238 | 1,248 | +0.24% | 5,000 | 171億8128万 | +3.74% | 8.28 | 0.77 |
| 11/30 | 1,242 | 1,249 | 1,242 | 1,245 | +0.08% | 700 | 171億3997万 | +3.66% | 8.26 | 0.77 |
| 11/29 | 1,241 | 1,248 | 1,241 | 1,244 | 0% | 2,600 | 171億2621万 | +3.84% | 8.26 | 0.77 |
| 11/28 | 1,244 | 1,244 | 1,238 | 1,244 | 0% | 2,300 | 171億2621万 | +4.1% | 8.26 | 0.77 |
| 11/27 | 1,234 | 1,245 | 1,228 | 1,244 | +0.65% | 7,400 | 171億2621万 | +4.27% | 8.26 | 0.77 |
| 11/24 | 1,249 | 1,253 | 1,236 | 1,236 | -0.48% | 8,000 | 170億1607万 | +3.87% | 8.2 | 0.76 |
| 11/22 | 1,227 | 1,243 | 1,224 | 1,242 | +1.72% | 8,500 | 170億9867万 | +4.55% | 8.24 | 0.76 |
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 | |
| 2010年 3月期 | 243 280 10/1 | 150 172 1/14 | 20,470 17,800 12/10 | - | - | +26.88% 3/25 | -18.33% 12/3 |
| 2011年 3月期 | 301 346 1/26 | 174 200 7/13 200 5/25 | 37,145 32,300 12/20 | 41億4208万 | 23億9427万 | +38.98% 1/25 | -21.39% 3/16 |
| 2012年 3月期 | 468 538 5/2 | 243 280 10/4 280 10/3 他3件 | 92,230 80,200 4/25 | 64億4058万 | 33億5197万 | +21.48% 5/12 | -19.3% 6/3 |
| 2013年 3月期 | 590 678 3/28 | 261 300 6/4 | 70,725 61,500 2/1 | 81億1657万 | 35億9140万 | +22.02% 2/4 | -12.3% 6/4 |
| 2014年 3月期 | 690 794 5/8 | 370 426 6/7 | 102,005 88,700 1/21 | 95億525万 | 50億9979万 | +19.22% 1/22 | -26.76% 6/7 |
| 2015年 3月期 | 567 651 3/26 652 3/25 | 456 524 5/29 524 5/13 | 28,865 25,100 2/6 | 77億9334万 | 62億7298万 | +7.35% 1/8 | -6.35% 4/1 |
| 2016年 3月期 | 565 650 7/24 | 436 501 9/10 | 19,205 16,700 12/25 | 77億8137万 | 59億9764万 | +7.78% 12/22 | -8.72% 9/10 |
| 2017年 3月期 | 807 928 3/2 | 452 520 9/30 520 6/28 他4件 | 430,790 374,600 3/2 | 111億941万 | 62億2510万 | +41.3% 3/2 | -11.2% 4/4 |
| 2018年 3月期 | 1,990 10/13 | 574 660 4/17 | 374,210 325,400 9/1 | 273億9643万 | 79億109万 | +56.38% 10/13 | -19.17% 11/15 |
| 2019年 3月期 | 1,188 6/14 6/13 | 754 12/25 | 45,100 3/27 | 163億5525万 | 103億8035万 | +7.75% 2/28 | -23.9% 12/25 |
| 2020年 3月期 | 1,305 10/21 | 840 3/13 | 97,000 10/23 | 179億6600万 | 115億6432万 | +30.87% 10/21 | -16.89% 2/28 |
| 2021年 3月期 | 1,127 3/29 | 881 4/6 | 108,300 3/30 | 155億1546万 | 121億2877万 | +9.19% 6/18 | -7.75% 11/2 |
| 2022年 3月期 | 1,426 9/28 | 988 5/13 | 293,400 9/28 | 196億3181万 | 136億184万 | +13.09% 9/28 | -10.13% 4/25 |
| 2023年 3月期 | 1,350 2/6 | 991 6/16 | 84,400 11/8 | 185億8552万 | 136億4314万 | +10.38% 11/18 | -10.9% 5/12 |
| 最新 | 1,257 2024/4/19 | 10,000 | 173億518万 | -7.16% 1,354 | |||
年間値上がり率
- 2010/12/29 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/28 vs 2010/12/29
- 39%（1.39倍）
- 2012/12/28 vs 2011/12/28
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/29 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/29
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 162%（2.62倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/19 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
150円（2010/01/14） - 740%（8.4倍）
1,257円（4/19）