株価チャート
株価
4/18
- 前日 (4/17)
- 1,491
- 始値
- 1,503
- 高値
- 1,503
- 安値
- 1,490
- 終値 +0.2%
- 1,494
- 出来高 +115.79%
- 4,100
乖離率
- 株価（5日）
移動平均値 - +0.13%
1,492 - 株価（25日）
移動平均値 - -0.47%
1,501 - 出来高（5日）
移動平均値 - +28.13%
3,200
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,503 | 1,503 | 1,490 | 1,494 | +0.2% | 4,100 | 87億2077万 | -0.47% | 9.98 | 0.88 |
| 04/17 | 1,504 | 1,504 | 1,491 | 1,491 | 0% | 1,900 | 87億326万 | -0.67% | 9.96 | 0.87 |
| 04/16 | 1,490 | 1,497 | 1,490 | 1,491 | +0.07% | 2,900 | 87億326万 | -0.67% | 9.96 | 0.87 |
| 04/15 | 1,492 | 1,495 | 1,490 | 1,490 | -0.33% | 4,200 | 86億9742万 | -0.73% | 9.95 | 0.87 |
| 04/12 | 1,501 | 1,505 | 1,495 | 1,495 | -0.13% | 2,900 | 87億2661万 | -0.47% | 9.99 | 0.88 |
| 04/11 | 1,497 | 1,504 | 1,493 | 1,497 | +0.07% | 3,300 | 87億3828万 | -0.33% | 10 | 0.88 |
| 04/10 | 1,500 | 1,505 | 1,495 | 1,496 | -0.27% | 5,200 | 87億3245万 | -0.4% | 9.99 | 0.88 |
| 04/09 | 1,499 | 1,507 | 1,495 | 1,500 | 0% | 2,100 | 87億5580万 | -0.13% | 10.02 | 0.88 |
| 04/08 | 1,498 | 1,505 | 1,498 | 1,500 | 0% | 3,300 | 87億5580万 | -0.13% | 10.02 | 0.88 |
| 04/05 | 1,507 | 1,507 | 1,497 | 1,500 | -0.46% | 2,100 | 87億5580万 | -0.2% | 10.02 | 0.88 |
| 04/04 | 1,506 | 1,510 | 1,501 | 1,507 | +0.33% | 2,200 | 87億9666万 | +0.27% | 10.07 | 0.88 |
| 04/03 | 1,495 | 1,509 | 1,495 | 1,502 | +0.13% | 3,900 | 87億6747万 | 0% | 10.03 | 0.88 |
| 04/02 | 1,498 | 1,509 | 1,498 | 1,500 | +0.13% | 4,700 | 87億5580万 | -0.2% | 10.02 | 0.88 |
| 04/01 | 1,499 | 1,505 | 1,498 | 1,498 | -0.07% | 1,800 | 87億4412万 | -0.33% | 10.01 | 0.88 |
| 03/29 | 1,495 | 1,513 | 1,495 | 1,499 | +0.27% | 6,800 | 87億4996万 | -0.33% | 10.01 | 0.88 |
| 03/28 | 1,490 | 1,507 | 1,490 | 1,495 | -0.99% | 6,000 | 87億2661万 | -0.6% | 9.99 | 0.88 |
| 03/27 | 1,503 | 1,510 | 1,503 | 1,510 | +0.27% | 7,400 | 88億1417万 | +0.33% | 10.09 | 0.88 |
| 03/26 | 1,507 | 1,509 | 1,503 | 1,506 | -0.26% | 4,500 | 87億9082万 | +0.07% | 10.06 | 0.88 |
| 03/25 | 1,510 | 1,510 | 1,507 | 1,510 | +0.07% | 6,000 | 88億1417万 | +0.4% | 10.09 | 0.88 |
| 03/22 | 1,508 | 1,509 | 1,507 | 1,509 | 0% | 3,600 | 88億833万 | +0.33% | 10.08 | 0.88 |
| 03/21 | 1,507 | 1,509 | 1,504 | 1,509 | +0.2% | 5,500 | 88億833万 | +0.4% | 10.08 | 0.88 |
| 03/19 | 1,507 | 1,507 | 1,502 | 1,506 | -0.07% | 1,200 | 87億9082万 | +0.27% | 10.06 | 0.88 |
| 03/18 | 1,505 | 1,507 | 1,501 | 1,507 | +0.53% | 1,600 | 87億9666万 | +0.33% | 10.07 | 0.88 |
| 03/15 | 1,503 | 1,503 | 1,495 | 1,499 | -0.27% | 2,200 | 87億4996万 | -0.2% | 10.01 | 0.88 |
| 03/14 | 1,500 | 1,504 | 1,498 | 1,503 | +0.13% | 4,800 | 87億7331万 | +0.07% | 10.04 | 0.88 |
| 03/13 | 1,503 | 1,503 | 1,496 | 1,501 | +0.07% | 1,900 | 87億6163万 | -0.07% | 10.03 | 0.88 |
| 03/12 | 1,496 | 1,500 | 1,495 | 1,500 | +0.4% | 800 | 87億5580万 | -0.13% | 10.02 | 0.88 |
| 03/11 | 1,500 | 1,509 | 1,494 | 1,494 | -0.27% | 5,600 | 87億2077万 | -0.53% | 9.98 | 0.88 |
| 03/08 | 1,497 | 1,506 | 1,495 | 1,498 | -0.53% | 3,400 | 87億4412万 | -0.27% | 10.01 | 0.88 |
| 03/07 | 1,501 | 1,509 | 1,500 | 1,506 | +0.13% | 1,900 | 87億9082万 | +0.27% | 10.06 | 0.88 |
| 03/06 | 1,498 | 1,504 | 1,498 | 1,504 | +0.47% | 3,500 | 87億7914万 | +0.2% | 10.05 | 0.88 |
| 03/05 | 1,496 | 1,499 | 1,496 | 1,497 | -0.13% | 3,400 | 87億3828万 | -0.33% | 10 | 0.88 |
| 03/04 | 1,510 | 1,510 | 1,498 | 1,499 | -0.46% | 4,100 | 87億4996万 | -0.27% | 10.01 | 0.88 |
| 03/01 | 1,501 | 1,508 | 1,501 | 1,506 | +0.33% | 800 | 87億9082万 | +0.2% | 10.06 | 0.88 |
| 02/29 | 1,499 | 1,509 | 1,498 | 1,501 | -0.07% | 5,700 | 87億6163万 | -0.13% | 10.03 | 0.88 |
| 02/28 | 1,504 | 1,508 | 1,501 | 1,502 | -0.6% | 4,000 | 87億6747万 | -0.07% | 10.03 | 0.88 |
| 02/27 | 1,505 | 1,515 | 1,503 | 1,511 | +0.2% | 4,500 | 88億2000万 | +0.47% | 10.09 | 0.89 |
| 02/26 | 1,515 | 1,515 | 1,507 | 1,508 | -0.72% | 2,500 | 88億249万 | +0.33% | 10.07 | 0.88 |
| 02/22 | 1,519 | 1,519 | 1,502 | 1,519 | +0.66% | 4,300 | 88億6670万 | +1.06% | 10.15 | 0.89 |
| 02/21 | 1,505 | 1,511 | 1,505 | 1,509 | -0.13% | 1,700 | 88億833万 | +0.4% | 10.08 | 0.88 |
| 02/20 | 1,504 | 1,513 | 1,503 | 1,511 | +0.73% | 2,900 | 88億2000万 | +0.6% | 10.09 | 0.89 |
| 02/19 | 1,500 | 1,508 | 1,494 | 1,500 | -0.2% | 9,700 | 87億5580万 | -0.13% | 10.02 | 0.88 |
| 02/16 | 1,496 | 1,503 | 1,495 | 1,503 | +0.67% | 1,400 | 87億7331万 | 0% | 10.04 | 0.88 |
| 02/15 | 1,492 | 1,497 | 1,492 | 1,493 | +0.07% | 1,700 | 87億1493万 | -0.67% | 9.97 | 0.87 |
| 02/14 | 1,491 | 1,500 | 1,491 | 1,492 | 0% | 2,000 | 87億910万 | -0.8% | 9.97 | 0.87 |
| 02/13 | 1,500 | 1,501 | 1,492 | 1,492 | -0.33% | 1,900 | 87億910万 | -0.86% | 9.97 | 0.87 |
| 02/09 | 1,491 | 1,505 | 1,491 | 1,497 | -0.53% | 7,100 | 87億3828万 | -0.6% | 10 | 0.88 |
| 02/08 | 1,495 | 1,506 | 1,494 | 1,505 | +0.53% | 3,700 | 87億8498万 | -0.13% | 10.05 | 0.88 |
| 02/07 | 1,498 | 1,500 | 1,497 | 1,497 | -0.07% | 2,400 | 87億3828万 | -0.66% | 10 | 0.88 |
| 02/06 | 1,497 | 1,506 | 1,496 | 1,498 | +0.13% | 2,500 | 87億4412万 | -0.6% | 10.01 | 0.88 |
| 02/05 | 1,495 | 1,514 | 1,495 | 1,496 | -0.33% | 6,400 | 87億3245万 | -0.8% | 9.99 | 0.88 |
| 02/02 | 1,500 | 1,515 | 1,492 | 1,501 | +0.07% | 4,800 | 87億6163万 | -0.46% | 10.03 | 0.88 |
| 02/01 | 1,501 | 1,520 | 1,497 | 1,500 | 0% | 5,800 | 87億5580万 | -0.53% | 10.02 | 0.88 |
| 01/31 | 1,505 | 1,506 | 1,494 | 1,500 | +0.54% | 9,300 | 87億5580万 | -0.53% | 10.02 | 0.88 |
| 01/30 | 1,523 | 1,523 | 1,492 | 1,492 | -2.04% | 23,900 | 87億910万 | -1.06% | 9.97 | 0.87 |
| 01/29 | 1,512 | 1,523 | 1,512 | 1,523 | +0.93% | 2,900 | 88億9005万 | +0.93% | 10.17 | 0.89 |
| 01/26 | 1,505 | 1,509 | 1,505 | 1,509 | +0.33% | 1,800 | 88億833万 | +0.13% | 10.08 | 0.88 |
| 01/25 | 1,516 | 1,516 | 1,504 | 1,504 | -0.4% | 4,500 | 87億7914万 | -0.2% | 10.05 | 0.88 |
| 01/24 | 1,507 | 1,514 | 1,507 | 1,510 | +0.2% | 1,700 | 88億1417万 | +0.2% | 10.09 | 0.88 |
| 01/23 | 1,510 | 1,512 | 1,503 | 1,507 | -0.33% | 3,900 | 87億9666万 | +0.07% | 10.07 | 0.88 |
| 01/22 | 1,501 | 1,515 | 1,501 | 1,512 | +0.67% | 5,500 | 88億2584万 | +0.4% | 10.1 | 0.89 |
| 01/19 | 1,503 | 1,509 | 1,502 | 1,502 | -0.27% | 5,200 | 87億6747万 | -0.27% | 10.03 | 0.88 |
| 01/18 | 1,506 | 1,509 | 1,506 | 1,506 | +0.07% | 1,300 | 87億9082万 | -0.07% | 10.06 | 0.88 |
| 01/17 | 1,506 | 1,509 | 1,505 | 1,505 | -0.07% | 4,800 | 87億8498万 | -0.13% | 10.05 | 0.88 |
| 01/16 | 1,510 | 1,513 | 1,506 | 1,506 | -0.33% | 3,900 | 87億9082万 | -0.13% | 10.06 | 0.88 |
| 01/15 | 1,512 | 1,512 | 1,507 | 1,511 | -0.07% | 6,700 | 88億2000万 | +0.2% | 10.09 | 0.89 |
| 01/12 | 1,510 | 1,513 | 1,509 | 1,512 | 0% | 5,600 | 88億2584万 | +0.2% | 10.1 | 0.89 |
| 01/11 | 1,515 | 1,515 | 1,511 | 1,512 | -0.07% | 2,000 | 88億2584万 | +0.2% | 10.1 | 0.89 |
| 01/10 | 1,514 | 1,518 | 1,512 | 1,513 | -0.39% | 2,500 | 88億3168万 | +0.2% | 10.11 | 0.89 |
| 01/09 | 1,511 | 1,519 | 1,511 | 1,519 | +0.2% | 1,800 | 88億6670万 | +0.6% | 10.15 | 0.89 |
| 01/05 | 1,518 | 1,518 | 1,513 | 1,516 | +0.26% | 1,900 | 88億4919万 | +0.4% | 10.13 | 0.89 |
| 01/04 | 1,512 | 1,512 | 1,500 | 1,512 | +0.07% | 3,300 | 88億2584万 | +0.13% | 10.1 | 0.89 |
| 2023 | ||||||||||
| 12/29 | 1,507 | 1,513 | 1,507 | 1,511 | +0.27% | 1,500 | 88億2000万 | +0.07% | 10.09 | 0.77 |
| 12/28 | 1,500 | 1,514 | 1,500 | 1,507 | -0.13% | 2,900 | 87億9666万 | -0.2% | 10.07 | 0.77 |
| 12/27 | 1,504 | 1,509 | 1,501 | 1,509 | +0.33% | 8,200 | 88億833万 | -0.07% | 10.08 | 0.77 |
| 12/26 | 1,504 | 1,508 | 1,504 | 1,504 | 0% | 3,900 | 87億7914万 | -0.4% | 10.05 | 0.77 |
| 12/25 | 1,510 | 1,510 | 1,500 | 1,504 | -0.07% | 9,500 | 87億7914万 | -0.4% | 10.05 | 0.77 |
| 12/22 | 1,499 | 1,510 | 1,498 | 1,505 | +0.74% | 6,700 | 87億8498万 | -0.33% | 10.05 | 0.77 |
| 12/21 | 1,492 | 1,500 | 1,492 | 1,494 | -0.47% | 4,100 | 87億2077万 | -1.06% | 9.98 | 0.76 |
| 12/20 | 1,487 | 1,501 | 1,487 | 1,501 | +0.4% | 7,900 | 87億6163万 | -0.6% | 10.03 | 0.76 |
| 12/19 | 1,490 | 1,496 | 1,490 | 1,495 | +0.34% | 4,600 | 87億2661万 | -0.99% | 9.99 | 0.76 |
| 12/18 | 1,504 | 1,504 | 1,490 | 1,490 | -0.73% | 15,400 | 86億9742万 | -1.39% | 9.95 | 0.76 |
| 12/15 | 1,505 | 1,505 | 1,501 | 1,501 | -0.33% | 4,300 | 87億6163万 | -0.66% | 10.03 | 0.76 |
| 12/14 | 1,509 | 1,509 | 1,504 | 1,506 | -0.2% | 1,700 | 87億9082万 | -0.4% | 10.06 | 0.77 |
| 12/13 | 1,510 | 1,514 | 1,509 | 1,509 | -0.07% | 2,300 | 88億833万 | -0.2% | 10.08 | 0.77 |
| 12/12 | 1,514 | 1,515 | 1,510 | 1,510 | -0.26% | 4,000 | 88億1417万 | -0.13% | 10.09 | 0.77 |
| 12/11 | 1,519 | 1,523 | 1,511 | 1,514 | -0.33% | 4,900 | 88億3752万 | +0.07% | 10.11 | 0.77 |
| 12/08 | 1,517 | 1,519 | 1,516 | 1,519 | +0.13% | 1,600 | 88億6670万 | +0.4% | 10.15 | 0.77 |
| 12/07 | 1,520 | 1,520 | 1,517 | 1,517 | -0.2% | 1,700 | 88億5503万 | +0.26% | 10.13 | 0.77 |
| 12/06 | 1,523 | 1,529 | 1,518 | 1,520 | -0.07% | 2,500 | 88億7254万 | +0.46% | 10.15 | 0.77 |
| 12/05 | 1,525 | 1,528 | 1,521 | 1,521 | -0.46% | 6,500 | 88億7838万 | +0.6% | 10.16 | 0.77 |
| 12/04 | 1,517 | 1,536 | 1,517 | 1,528 | +0.53% | 8,300 | 89億1924万 | +0.92% | 10.21 | 0.78 |
| 12/01 | 1,518 | 1,520 | 1,515 | 1,520 | +0.13% | 1,800 | 88億7254万 | +0.26% | 10.15 | 0.77 |
| 11/30 | 1,510 | 1,518 | 1,510 | 1,518 | +0.53% | 3,000 | 88億6086万 | 0% | 10.14 | 0.77 |
| 11/29 | 1,519 | 1,519 | 1,510 | 1,510 | -0.59% | 1,200 | 88億1417万 | -0.66% | 10.09 | 0.77 |
| 11/28 | 1,511 | 1,519 | 1,509 | 1,519 | +0.6% | 2,400 | 88億6670万 | -0.2% | 10.15 | 0.77 |
| 11/27 | 1,513 | 1,513 | 1,508 | 1,510 | -0.4% | 1,800 | 88億1417万 | -0.92% | 10.09 | 0.77 |
| 11/24 | 1,516 | 1,516 | 1,505 | 1,516 | +0.2% | 3,200 | 88億4919万 | -0.72% | 10.13 | 0.77 |
| 11/22 | 1,505 | 1,514 | 1,504 | 1,513 | +0.53% | 5,400 | 88億3168万 | -1.11% | 10.11 | 0.77 |
| 11/21 | 1,510 | 1,510 | 1,501 | 1,505 | +0.27% | 2,900 | 87億8498万 | -1.7% | 10.05 | 0.77 |
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 | |
| 2011年 3月期 | 913 3,650 3/22 | 726 2,905 11/1 | 600,800 150,200 6/24 | 45億8732万 | 36億5100万 | +8.42% 12/3 | -8.13% 8/16 8/13 |
| 2012年 3月期 | 1,000 4,000 3/19 | 776 3,105 8/9 | 20,400 5,100 3/23 | 50億2720万 | 39億236万 | +9.91% 3/19 | -8.23% 8/5 |
| 2013年 3月期 | 3,280 3/5 | 887 1,773 4/10 | 86,900 3/28 | 164億8921万 | 44億5661万 | +45.35% 3/4 | -19.51% 4/2 |
| 2014年 3月期 | 2,350 5/13 5/10 | 1,500 6/27 | 141,400 2/6 | 118億1392万 | 75億4080万 | +16.09% 5/10 | -20.51% 6/7 |
| 2015年 3月期 | 2,630 3/18 | 1,940 8/19 | 228,700 8/19 | 153億5183万 | 113億2416万 | +10.07% 3/18 | -7.82% 8/18 |
| 2016年 3月期 | 2,532 3/28 | 2,000 8/25 | 30,900 4/16 | 147億7979万 | 116億7440万 | +6.41% 2/26 | -9.66% 1/21 |
| 2017年 3月期 | 2,547 3/9 | 1,721 6/24 | 32,700 3/29 | 148億6734万 | 100億4582万 | +8.71% 12/20 | -15.53% 5/23 |
| 2018年 3月期 | 2,679 1/25 | 2,066 4/14 | 48,400 4/18 | 156億3785万 | 120億5965万 | +6.29% 5/18 | -9.28% 4/2 |
| 2019年 3月期 | 2,422 4/3 | 1,801 12/25 | 38,500 3/27 | 141億3769万 | 105億1279万 | +7.39% 1/25 | -13.91% 12/25 |
| 2020年 3月期 | 2,308 1/24 | 1,778 3/13 | 44,800 3/30 | 134億7225万 | 103億7854万 | +4.3% 10/30 | -15.31% 3/13 |
| 2021年 3月期 | 2,850 3/17 | 1,761 4/6 | 59,100 3/17 | 166億3602万 | 102億7930万 | +9.76% 9/29 | -9.43% 4/21 |
| 2022年 3月期 | 2,665 9/17 | 2,102 1/28 | 45,500 9/17 | 155億5613万 | 122億6979万 | +12.56% 9/17 | -6.12% 5/14 |
| 2023年 3月期 | 2,366 6/3 | 1,502 1/13 | 293,700 2/17 | 138億1081万 | 87億6747万 | +24.62% 2/16 | -11.28% 10/13 |
| 最新 | 1,494 2024/4/18 | 4,100 | 87億2077万 | -0.47% 1,501 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 77%（1.77倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
726円（2010/11/01） - 106%（2.06倍）
1,494円（4/18）