株価チャート
株価
4/19
- 前日 (4/18)
- 284
- 始値
- 285
- 高値
- 288
- 安値
- 280
- 終値 +0.7%
- 286
- 出来高 +19.33%
- 17,900
乖離率
- 株価（5日）
移動平均値 - 0%
286 - 株価（25日）
移動平均値 - -4.35%
299 - 出来高（5日）
移動平均値 - +0.56%
17,800
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 | 285 | 288 | 280 | 286 | +0.7% | 17,900 | 9億7620万 | -4.35% | 23.81 | 7.4 |
| 04/18 | 287 | 289 | 280 | 284 | -1.05% | 15,000 | 9億6937万 | -5.33% | 23.64 | 7.35 |
| 04/17 | 285 | 297 | 285 | 287 | +1.06% | 16,400 | 9億7961万 | -4.65% | 23.89 | 7.43 |
| 04/16 | 285 | 287 | 283 | 284 | -1.05% | 10,100 | 9億6937万 | -5.65% | 23.64 | 7.35 |
| 04/15 | 292 | 294 | 283 | 287 | -1.71% | 29,600 | 9億7961万 | -4.65% | 23.89 | 7.43 |
| 04/12 | 295 | 300 | 292 | 292 | -1.35% | 19,700 | 9億9668万 | -3.31% | 24.31 | 7.55 |
| 04/11 | 300 | 303 | 293 | 296 | -1.33% | 35,100 | 10億1033万 | -1.99% | 24.64 | 7.66 |
| 04/10 | 301 | 304 | 300 | 300 | -0.66% | 3,200 | 10億2399万 | -0.66% | 24.97 | 7.76 |
| 04/09 | 304 | 304 | 300 | 302 | +0.67% | 2,600 | 10億3081万 | 0% | 25.14 | 7.81 |
| 04/08 | 302 | 305 | 300 | 300 | 0% | 8,400 | 10億2399万 | -0.66% | 24.97 | 7.76 |
| 04/05 | 299 | 310 | 299 | 300 | -0.33% | 26,000 | 10億2399万 | -0.66% | 24.97 | 7.76 |
| 04/04 | 301 | 308 | 300 | 301 | 0% | 26,200 | 10億2740万 | -0.33% | 25.06 | 7.79 |
| 04/03 | 299 | 301 | 299 | 301 | +0.33% | 9,600 | 10億2740万 | -0.33% | 25.06 | 7.79 |
| 04/02 | 303 | 311 | 297 | 300 | +0.33% | 30,800 | 10億2399万 | -0.66% | 24.97 | 7.76 |
| 04/01 | 300 | 303 | 296 | 299 | -0.33% | 7,400 | 10億2057万 | -0.99% | 24.89 | 7.74 |
| 03/29 | 301 | 303 | 300 | 300 | -1.64% | 10,800 | 10億2399万 | -0.33% | 24.97 | 7.76 |
| 03/28 | 306 | 307 | 303 | 305 | -0.65% | 4,600 | 10億4105万 | +1.67% | 25.39 | 7.89 |
| 03/27 | 313 | 313 | 300 | 307 | -1.29% | 25,900 | 10億4788万 | +2.68% | 25.56 | 7.94 |
| 03/26 | 314 | 314 | 306 | 311 | +0.65% | 16,700 | 10億6153万 | +4.36% | 25.89 | 8.05 |
| 03/25 | 313 | 313 | 306 | 309 | -1.28% | 16,700 | 10億5470万 | +4.04% | 25.72 | 7.99 |
| 03/22 | 311 | 313 | 299 | 313 | +0.97% | 47,100 | 10億6836万 | +6.1% | 26.06 | 8.1 |
| 03/21 | 309 | 314 | 309 | 310 | +0.65% | 18,300 | 10億5812万 | +5.44% | 25.81 | 8.02 |
| 03/19 | 307 | 316 | 302 | 308 | +1.99% | 52,700 | 10億5129万 | +5.12% | 25.64 | 7.97 |
| 03/18 | 304 | 305 | 299 | 302 | +0.67% | 9,400 | 10億3081万 | +3.78% | 25.14 | 7.81 |
| 03/15 | 301 | 303 | 298 | 300 | +0.33% | 14,400 | 10億2399万 | +3.45% | 24.97 | 7.76 |
| 03/14 | 303 | 305 | 295 | 299 | -1.32% | 32,900 | 10億2057万 | +3.1% | 24.89 | 7.74 |
| 03/13 | 304 | 308 | 296 | 303 | 0% | 46,300 | 10億3422万 | +4.84% | 25.22 | 7.84 |
| 03/12 | 290 | 307 | 289 | 303 | +5.21% | 102,900 | 10億3422万 | +5.21% | 25.22 | 7.84 |
| 03/11 | 293 | 299 | 288 | 288 | -2.7% | 32,500 | 9億8303万 | +0.35% | 23.98 | 7.45 |
| 03/08 | 299 | 303 | 296 | 296 | -0.67% | 14,400 | 10億1033万 | +3.14% | 24.64 | 7.66 |
| 03/07 | 308 | 308 | 298 | 298 | -2.61% | 23,600 | 10億1716万 | +3.83% | 24.81 | 7.71 |
| 03/06 | 298 | 306 | 291 | 306 | +3.03% | 46,200 | 10億4446万 | +6.62% | 25.47 | 7.92 |
| 03/05 | 305 | 310 | 293 | 297 | -1% | 37,800 | 10億1375万 | +3.85% | 24.73 | 7.68 |
| 03/04 | 296 | 304 | 295 | 300 | +2.39% | 26,800 | 10億2399万 | +4.9% | 24.97 | 7.76 |
| 03/01 | 298 | 303 | 293 | 293 | -1.68% | 49,600 | 10億9万 | +2.45% | 24.39 | 7.58 |
| 02/29 | 303 | 323 | 290 | 298 | +1.71% | 220,800 | 10億1716万 | +4.56% | 24.81 | 7.71 |
| 02/28 | 311 | 311 | 293 | 293 | -6.09% | 176,500 | 10億9万 | +2.81% | 24.39 | 7.58 |
| 02/27 | 290 | 344 | 286 | 312 | +8.33% | 1,078,900 | 10億6494万 | +9.86% | 25.97 | 8.07 |
| 02/26 | 290 | 293 | 287 | 288 | +0.35% | 37,000 | 9億8303万 | +2.13% | 23.98 | 7.45 |
| 02/22 | 281 | 292 | 279 | 287 | +1.77% | 66,400 | 9億7961万 | +1.77% | 23.89 | 7.43 |
| 02/21 | 281 | 287 | 278 | 282 | -0.35% | 36,900 | 9億6255万 | +0.36% | 23.48 | 7.3 |
| 02/20 | 275 | 288 | 273 | 283 | +3.28% | 67,000 | 9億6596万 | +0.35% | 23.56 | 7.32 |
| 02/19 | 273 | 274 | 269 | 274 | +0.37% | 27,900 | 9億3524万 | -2.49% | 22.81 | 7.09 |
| 02/16 | 266 | 273 | 266 | 273 | +1.87% | 35,200 | 9億3183万 | -2.85% | 22.73 | 7.06 |
| 02/15 | 282 | 284 | 267 | 268 | -4.96% | 97,000 | 9億1476万 | -4.29% | 22.31 | 6.93 |
| 02/14 | 304 | 309 | 276 | 282 | -0.35% | 272,900 | 9億6255万 | +0.36% | 23.48 | 7.3 |
| 02/13 | 276 | 286 | 276 | 283 | +4.04% | 40,600 | 9億6596万 | +1.07% | 23.56 | 7.32 |
| 02/09 | 282 | 284 | 272 | 272 | -3.55% | 25,700 | 9億2841万 | -2.51% | 22.64 | 7.04 |
| 02/08 | 281 | 284 | 278 | 282 | +0.36% | 9,900 | 9億6255万 | +1.08% | 23.48 | 7.3 |
| 02/07 | 286 | 286 | 271 | 281 | -1.06% | 24,100 | 9億5913万 | +1.08% | 23.39 | 7.27 |
| 02/06 | 287 | 287 | 284 | 284 | -0.7% | 12,800 | 9億6937万 | +2.53% | 23.64 | 7.35 |
| 02/05 | 283 | 286 | 278 | 286 | +2.88% | 22,700 | 9億7620万 | +3.62% | 23.81 | 7.4 |
| 02/02 | 282 | 282 | 272 | 278 | -1.77% | 50,200 | 9億4889万 | +1.09% | 23.14 | 7.19 |
| 02/01 | 288 | 288 | 279 | 283 | -1.74% | 16,800 | 9億6596万 | +3.28% | 23.56 | 7.32 |
| 01/31 | 293 | 293 | 285 | 288 | -3.03% | 32,500 | 9億8303万 | +5.49% | 23.98 | 7.45 |
| 01/30 | 300 | 300 | 289 | 297 | 0% | 33,400 | 10億1375万 | +9.19% | 24.73 | 7.68 |
| 01/29 | 291 | 300 | 290 | 297 | +1.71% | 40,500 | 10億1375万 | +10% | 24.73 | 7.68 |
| 01/26 | 288 | 295 | 285 | 292 | +0.34% | 16,800 | 9億9668万 | +8.55% | 24.31 | 7.55 |
| 01/25 | 282 | 291 | 275 | 291 | +3.19% | 34,500 | 9億9327万 | +8.58% | 24.23 | 7.53 |
| 01/24 | 280 | 282 | 279 | 282 | +1.08% | 10,300 | 9億6255万 | +5.62% | 23.48 | 7.3 |
| 01/23 | 275 | 283 | 272 | 279 | +2.2% | 22,800 | 9億5231万 | +4.89% | 23.23 | 7.22 |
| 01/22 | 274 | 277 | 272 | 273 | +0.74% | 9,700 | 9億3183万 | +3.02% | 22.73 | 7.06 |
| 01/19 | 273 | 278 | 271 | 271 | -0.37% | 14,900 | 9億2500万 | +2.65% | 22.56 | 7.01 |
| 01/18 | 279 | 283 | 272 | 272 | -2.16% | 23,700 | 9億2841万 | +3.42% | 22.64 | 7.04 |
| 01/17 | 289 | 289 | 276 | 278 | -3.81% | 53,300 | 9億4889万 | +5.7% | 23.14 | 7.19 |
| 01/16 | 270 | 301 | 270 | 289 | +7.04% | 140,700 | 9億8644万 | +10.31% | 24.06 | 7.48 |
| 01/15 | 270 | 271 | 268 | 270 | +0.75% | 5,100 | 9億2159万 | +3.45% | 22.48 | 6.99 |
| 01/12 | 269 | 270 | 266 | 268 | +0.75% | 8,300 | 9億1476万 | +2.29% | 22.31 | 6.93 |
| 01/11 | 269 | 269 | 265 | 266 | -1.12% | 14,700 | 9億793万 | +1.14% | 22.14 | 6.88 |
| 01/10 | 270 | 270 | 266 | 269 | +0.37% | 9,500 | 9億1817万 | +1.89% | 22.39 | 6.96 |
| 01/09 | 270 | 270 | 266 | 268 | +1.9% | 20,900 | 9億1476万 | +1.13% | 22.31 | 6.93 |
| 01/05 | 261 | 265 | 261 | 263 | +1.54% | 7,200 | 8億9769万 | -1.13% | 21.89 | 6.8 |
| 01/04 | 257 | 263 | 257 | 259 | -0.77% | 10,900 | 8億8404万 | -3% | 21.56 | 6.7 |
| 2023 | ||||||||||
| 12/29 | 257 | 264 | 257 | 261 | +1.56% | 16,300 | 8億9087万 | -2.61% | 21.73 | 6.75 |
| 12/28 | 258 | 258 | 256 | 257 | +0.39% | 10,700 | 8億7721万 | -4.46% | 21.4 | 6.65 |
| 12/27 | 255 | 261 | 255 | 256 | 0% | 36,700 | 8億7380万 | -5.19% | 21.31 | 6.62 |
| 12/26 | 256 | 260 | 253 | 256 | -0.39% | 32,400 | 8億7380万 | -5.54% | 21.31 | 6.62 |
| 12/25 | 260 | 260 | 256 | 257 | -0.39% | 33,600 | 8億7721万 | -5.17% | 21.4 | 6.65 |
| 12/22 | 259 | 262 | 258 | 258 | -0.39% | 10,300 | 8億8063万 | -5.15% | 21.48 | 6.68 |
| 12/21 | 263 | 263 | 259 | 259 | -2.26% | 9,400 | 8億8404万 | -4.78% | 21.56 | 6.7 |
| 12/20 | 270 | 270 | 263 | 265 | -1.12% | 13,300 | 9億452万 | -2.57% | 22.06 | 6.86 |
| 12/19 | 275 | 275 | 267 | 268 | -1.83% | 12,700 | 9億1476万 | -1.47% | 22.31 | 6.93 |
| 12/18 | 263 | 273 | 260 | 273 | +5.41% | 76,600 | 9億3183万 | +0.74% | 22.73 | 7.06 |
| 12/15 | 253 | 265 | 253 | 259 | +3.19% | 27,600 | 8億8404万 | -4.07% | 21.56 | 6.7 |
| 12/14 | 258 | 259 | 251 | 251 | -1.95% | 16,900 | 8億5673万 | -7.04% | 20.9 | 6.49 |
| 12/13 | 255 | 258 | 252 | 256 | +1.59% | 13,900 | 8億7380万 | -5.19% | 21.31 | 6.62 |
| 12/12 | 254 | 256 | 251 | 252 | -0.79% | 20,500 | 8億6015万 | -6.67% | 20.98 | 6.52 |
| 12/11 | 255 | 259 | 254 | 254 | -0.39% | 22,200 | 8億6697万 | -5.93% | 21.15 | 6.57 |
| 12/08 | 261 | 263 | 252 | 255 | -3.04% | 36,600 | 8億7039万 | -5.56% | 21.23 | 6.6 |
| 12/07 | 275 | 276 | 263 | 263 | -4.01% | 48,800 | 8億9769万 | -2.59% | 21.89 | 6.8 |
| 12/06 | 289 | 289 | 274 | 274 | -5.19% | 88,600 | 9億3524万 | +1.86% | 22.81 | 7.09 |
| 12/05 | 284 | 294 | 284 | 289 | +1.76% | 23,400 | 9億8644万 | +7.84% | 24.06 | 7.48 |
| 12/04 | 282 | 288 | 280 | 284 | +0.35% | 35,900 | 9億6937万 | +6.77% | 23.64 | 7.35 |
| 12/01 | 302 | 302 | 282 | 283 | -4.71% | 108,600 | 9億6596万 | +6.39% | 23.56 | 7.32 |
| 11/30 | 304 | 312 | 294 | 297 | -2.3% | 157,600 | 10億1375万 | +12.5% | 24.73 | 7.68 |
| 11/29 | 287 | 315 | 285 | 304 | +7.42% | 298,800 | 10億3764万 | +16.48% | 25.31 | 7.87 |
| 11/28 | 290 | 294 | 280 | 283 | -1.74% | 104,100 | 9億6596万 | +9.27% | 23.56 | 7.32 |
| 11/27 | 294 | 315 | 282 | 288 | -1.71% | 630,000 | 9億8303万 | +11.63% | 23.98 | 7.45 |
| 11/24 | 293 | 322 | 289 | 293 | +5.78% | 1,120,900 | 10億9万 | +14.45% | 24.39 | 7.58 |
| 11/22 | 266 | 308 | 264 | 277 | +2.59% | 595,000 | 9億4548万 | +9.06% | 23.06 | 7.17 |
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 | 2,130 213,000 7/24 | 961 96,100 3/19 | 54,500 545 7/24 | - | - | +17.39% 7/24 | -28.27% 1/31 |
| 2009年 3月期 | 1,420 142,000 4/3 142,000 4/1 | 275 27,500 1/28 | 4,600 46 1/21 | - | - | +29.47% 4/2 | -44.5% 1/26 |
| 2010年 3月期 | 600 60,000 2/15 | 426 42,550 4/22 | 2,400 24 3/11 | - | - | +10.7% 6/15 | -8.64% 3/11 |
| 2011年 3月期 | 612 61,200 5/13 | 305 30,500 3/16 | 5,200 52 1/6 | 5億4565万 | 2億7193万 | +9.99% 11/15 | -22.35% 3/17 |
| 2012年 3月期 | 670 67,000 3/29 | 330 33,000 4/25 33,000 4/21 他2件 | 5,900 59 3/15 | 5億9737万 | 2億9422万 | +35.14% 3/26 | -18.17% 5/15 |
| 2013年 3月期 | 850 85,000 3/28 | 415 41,500 5/15 | 33,600 336 3/28 | 7億5786万 | 3億7001万 | +60.29% 3/27 | -10.97% 7/13 |
| 2014年 3月期 | 1,010 101,000 6/6 | 500 50,000 6/14 50,000 5/24 | 52,400 524 6/5 | 9億51万 | 4億4580万 | +53.11% 6/5 | -13.92% 5/24 |
| 2015年 3月期 | 700 10/1 | 417 12/22 | 177,200 10/6 | 6億8754万 | 4億957万 | +33.52% 10/6 | -12.98% 10/17 |
| 2016年 3月期 | 2,143 3/31 | 359 2/12 | 192,900 3/16 | 30億9963万 | 3億8499万 | +193.51% 3/31 | -21.45% 5/6 |
| 2017年 3月期 | 2,643 4/1 | 686 1/17 1/16 他2件 | 281,300 4/1 | 38億2283万 | 9億9223万 | +58.77% 7/1 | -22.47% 5/16 |
| 2018年 3月期 | 4,640 1/15 | 764 9/8 | 657,200 12/1 | 67億1129万 | 11億504万 | +109.85% 11/30 | -33.91% 2/13 |
| 2019年 3月期 | 2,100 6/19 | 603 11/21 | 727,800 11/29 | 30億3744万 | 8億7217万 | +77.23% 11/29 | -25.06% 8/15 |
| 2020年 3月期 | 1,605 7/4 | 300 3/17 3/16 | 1,985,100 7/4 | 26億2176万 | 5億505万 | +49.01% 5/24 | -42.08% 3/16 |
| 2021年 3月期 | 715 6/18 | 308 1/28 1/15 | 2,170,600 2/8 | 12億5732万 | 5億9182万 | +58.46% 2/9 | -18.11% 12/28 |
| 2022年 3月期 | 450 5/24 | 190 3/10 | 1,038,000 3/24 | 10億8067万 | 4億6331万 | +14.91% 9/27 | -17.59% 1/27 |
| 2023年 3月期 | 417 9/26 9/20 | 199 6/22 | 4,991,100 9/20 | 12億5162万 | 5億5809万 | +46.25% 9/20 | -16.26% 10/31 |
| 最新 | 286 2024/4/19 | 17,900 | 9億7620万 | -4.35% 299 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/27 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/27
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 73%（1.73倍）
- 2017/12/29 vs 2016/12/30
- 188%（2.88倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -59%（0.41倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/19 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
190円（2022/03/10） - 51%（1.51倍）
286円（4/19）