株価チャート
株価
4/15
- 前日 (4/12)
- 163
- 始値
- 160
- 高値
- 164
- 安値
- 152
- 終値 -4.29%
- 156
- 出来高 -70.19%
- 1,171,900
乖離率
- 株価（5日）
移動平均値 - +4%
150 - 株価（25日）
移動平均値 - +6.85%
146 - 出来高（5日）
移動平均値 - -10.78%
1,313,500
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 160 | 164 | 152 | 156 | -4.29% | 1,171,900 | 59億9579万 | +6.85% | - | 4.7 |
| 04/12 | 147 | 167 | 146 | 163 | +10.14% | 3,930,700 | 62億6463万 | +12.41% | - | 4.91 |
| 04/11 | 139 | 150 | 138 | 148 | +5.71% | 1,075,500 | 56億8813万 | +2.78% | - | 4.46 |
| 04/10 | 144 | 145 | 139 | 140 | -2.78% | 256,500 | 53億8066万 | -2.78% | - | 4.22 |
| 04/09 | 140 | 144 | 139 | 144 | +2.86% | 132,900 | 55億3331万 | 0% | - | 4.34 |
| 04/08 | 137 | 140 | 136 | 140 | +2.94% | 105,600 | 53億8066万 | -2.78% | - | 4.22 |
| 04/05 | 136 | 138 | 135 | 136 | -0.73% | 91,500 | 52億2693万 | -5.56% | - | 4.1 |
| 04/04 | 140 | 140 | 135 | 137 | -2.14% | 153,700 | 52億6536万 | -4.86% | - | 4.13 |
| 04/03 | 137 | 143 | 137 | 140 | +1.45% | 220,100 | 53億8066万 | -2.78% | - | 4.22 |
| 04/02 | 143 | 145 | 138 | 138 | -3.5% | 333,900 | 53億379万 | -4.17% | - | 4.16 |
| 04/01 | 150 | 150 | 142 | 143 | -4.67% | 286,800 | 54億9596万 | -0.69% | - | 4.31 |
| 03/29 | 146 | 153 | 146 | 150 | +2.04% | 244,200 | 57億6499万 | +4.9% | - | 4.52 |
| 03/28 | 146 | 151 | 143 | 147 | 0% | 195,100 | 56億4969万 | +3.52% | - | 4.43 |
| 03/27 | 152 | 153 | 145 | 147 | -3.29% | 397,300 | 56億4969万 | +3.52% | - | 4.43 |
| 03/26 | 155 | 159 | 150 | 152 | +0.66% | 513,600 | 58億4186万 | +7.8% | - | 4.58 |
| 03/25 | 153 | 154 | 150 | 151 | -0.66% | 185,700 | 58億343万 | +7.86% | - | 4.55 |
| 03/22 | 151 | 156 | 150 | 152 | +0.66% | 171,100 | 58億4186万 | +9.35% | - | 4.58 |
| 03/21 | 155 | 155 | 150 | 151 | -1.31% | 216,900 | 58億229万 | +9.42% | - | 4.55 |
| 03/19 | 150 | 158 | 148 | 153 | +2.68% | 577,000 | 58億7914万 | +11.68% | - | 4.61 |
| 03/18 | 146 | 151 | 146 | 149 | +2.76% | 339,800 | 57億2544万 | +9.56% | - | 4.49 |
| 03/15 | 139 | 147 | 138 | 145 | +3.57% | 481,300 | 55億7174万 | +7.41% | - | 4.37 |
| 03/14 | 142 | 143 | 136 | 140 | -1.41% | 347,600 | 53億7961万 | +3.7% | - | 4.22 |
| 03/13 | 138 | 143 | 137 | 142 | +3.65% | 559,500 | 54億5646万 | +5.97% | - | 4.28 |
| 03/12 | 161 | 164 | 137 | 137 | -0.72% | 2,895,100 | 52億6433万 | +2.24% | - | 4.13 |
| 03/11 | 140 | 143 | 137 | 138 | -2.13% | 209,000 | 53億276万 | +2.99% | - | 4.16 |
| 03/08 | 143 | 153 | 140 | 141 | -2.08% | 723,700 | 54億1803万 | +6.02% | - | 4.25 |
| 03/07 | 144 | 145 | 140 | 144 | +1.41% | 201,900 | 55億3331万 | +8.27% | - | 4.34 |
| 03/06 | 137 | 143 | 137 | 142 | +2.9% | 190,900 | 54億5646万 | +6.77% | - | 4.28 |
| 03/05 | 139 | 139 | 136 | 138 | -2.13% | 83,200 | 53億276万 | +3.76% | - | 4.16 |
| 03/04 | 140 | 144 | 138 | 141 | +0.71% | 192,900 | 54億1803万 | +6.82% | - | 4.25 |
| 03/01 | 138 | 142 | 137 | 140 | +1.45% | 205,800 | 53億7961万 | +6.06% | - | 4.22 |
| 02/29 | 138 | 140 | 136 | 138 | -0.72% | 226,300 | 53億276万 | +4.55% | - | 4.16 |
| 02/28 | 139 | 143 | 138 | 139 | -0.71% | 178,200 | 53億4118万 | +5.3% | - | 4.19 |
| 02/27 | 132 | 140 | 131 | 140 | +6.87% | 460,500 | 53億7961万 | +6.87% | - | 4.22 |
| 02/26 | 129 | 132 | 128 | 131 | +1.55% | 163,800 | 50億3378万 | 0% | - | 3.94 |
| 02/22 | 129 | 129 | 126 | 129 | -0.77% | 140,100 | 49億5692万 | -1.53% | - | 3.88 |
| 02/21 | 130 | 131 | 129 | 130 | -0.76% | 71,000 | 49億9535万 | -0.76% | - | 3.91 |
| 02/20 | 130 | 132 | 129 | 131 | +0.77% | 164,700 | 50億3378万 | 0% | - | 3.94 |
| 02/19 | 128 | 130 | 127 | 130 | +2.36% | 160,100 | 49億9535万 | -0.76% | - | 3.91 |
| 02/16 | 121 | 128 | 121 | 127 | +4.96% | 342,100 | 48億8007万 | -3.05% | - | 3.82 |
| 02/15 | 127 | 127 | 119 | 121 | -3.97% | 607,900 | 46億4952万 | -8.33% | - | 3.64 |
| 02/14 | 127 | 127 | 124 | 126 | -1.56% | 332,600 | 48億4165万 | -4.55% | - | 3.79 |
| 02/13 | 127 | 129 | 125 | 128 | 0% | 244,000 | 49億1850万 | -3.76% | - | 3.85 |
| 02/09 | 128 | 130 | 127 | 128 | -1.54% | 346,900 | 49億1850万 | -3.76% | - | 3.85 |
| 02/08 | 136 | 136 | 129 | 130 | -2.26% | 474,800 | 49億9535万 | -2.99% | - | 3.91 |
| 02/07 | 135 | 135 | 130 | 133 | 0% | 230,700 | 51億1063万 | -0.75% | - | 4.01 |
| 02/06 | 134 | 135 | 133 | 133 | -0.75% | 76,500 | 51億1063万 | -0.75% | - | 4.01 |
| 02/05 | 132 | 135 | 131 | 134 | +2.29% | 148,300 | 51億4905万 | 0% | - | 4.04 |
| 02/02 | 133 | 135 | 131 | 131 | -0.76% | 163,000 | 50億3378万 | -1.5% | - | 3.94 |
| 02/01 | 134 | 134 | 131 | 132 | -2.22% | 220,500 | 50億7220万 | -0.75% | - | 3.97 |
| 01/31 | 139 | 139 | 133 | 135 | -2.17% | 297,000 | 51億8748万 | +1.5% | - | 4.07 |
| 01/30 | 134 | 145 | 133 | 138 | +4.55% | 889,500 | 53億276万 | +3.76% | - | 4.16 |
| 01/29 | 133 | 133 | 131 | 132 | -0.75% | 176,800 | 50億7220万 | 0% | - | 3.97 |
| 01/26 | 135 | 137 | 133 | 133 | -1.48% | 180,300 | 51億1063万 | +0.76% | - | 4.01 |
| 01/25 | 135 | 139 | 133 | 135 | -1.46% | 296,200 | 51億8748万 | +2.27% | - | 4.07 |
| 01/24 | 134 | 137 | 133 | 137 | +3.79% | 364,300 | 52億6433万 | +4.58% | - | 4.13 |
| 01/23 | 132 | 136 | 131 | 132 | +0.76% | 267,300 | 50億7220万 | +0.76% | - | 3.97 |
| 01/22 | 130 | 133 | 128 | 131 | +0.77% | 191,100 | 49億5408万 | 0% | - | 3.94 |
| 01/19 | 128 | 131 | 127 | 130 | +0.78% | 130,800 | 49億1626万 | -0.76% | - | 3.91 |
| 01/18 | 130 | 131 | 126 | 129 | 0% | 207,800 | 48億7844万 | -0.77% | - | 3.88 |
| 01/17 | 133 | 134 | 129 | 129 | -3.73% | 340,800 | 48億7844万 | -0.77% | - | 3.88 |
| 01/16 | 134 | 135 | 132 | 134 | +1.52% | 157,000 | 50億6753万 | +3.08% | - | 4.04 |
| 01/15 | 135 | 136 | 132 | 132 | -2.22% | 184,600 | 49億9189万 | +1.54% | - | 3.97 |
| 01/12 | 135 | 135 | 131 | 135 | +0.75% | 178,400 | 51億535万 | +3.05% | - | 4.07 |
| 01/11 | 137 | 137 | 132 | 134 | -2.9% | 337,900 | 50億6753万 | +2.29% | - | 4.04 |
| 01/10 | 138 | 139 | 135 | 138 | 0% | 238,300 | 52億1880万 | +5.34% | - | 4.16 |
| 01/09 | 138 | 140 | 136 | 138 | -0.72% | 227,300 | 52億1880万 | +4.55% | - | 4.16 |
| 01/05 | 140 | 142 | 137 | 139 | -1.42% | 322,300 | 52億5662万 | +5.3% | - | 4.19 |
| 01/04 | 134 | 141 | 130 | 141 | +5.22% | 500,300 | 53億3225万 | +6.82% | - | 4.25 |
| 2023 | ||||||||||
| 12/29 | 131 | 135 | 127 | 134 | +1.52% | 428,200 | 50億6753万 | +0.75% | - | 3.97 |
| 12/28 | 132 | 135 | 129 | 132 | +0.76% | 269,900 | 49億9189万 | -1.49% | - | 3.91 |
| 12/27 | 123 | 131 | 123 | 131 | +6.5% | 461,800 | 49億5408万 | -2.96% | - | 3.88 |
| 12/26 | 122 | 126 | 122 | 123 | +0.82% | 366,200 | 46億5154万 | -9.56% | - | 3.64 |
| 12/25 | 126 | 127 | 122 | 122 | -3.17% | 521,400 | 46億1372万 | -10.95% | - | 3.61 |
| 12/22 | 128 | 131 | 126 | 126 | -1.56% | 268,900 | 47億6499万 | -8.7% | - | 3.73 |
| 12/21 | 127 | 132 | 126 | 128 | 0% | 297,700 | 47億7556万 | -7.91% | - | 3.74 |
| 12/20 | 126 | 132 | 126 | 128 | +1.59% | 248,900 | 47億7556万 | -7.91% | - | 3.74 |
| 12/19 | 126 | 127 | 125 | 126 | 0% | 143,400 | 47億94万 | -10% | - | 3.68 |
| 12/18 | 130 | 130 | 124 | 126 | -3.82% | 473,600 | 47億94万 | -10% | - | 3.68 |
| 12/15 | 126 | 131 | 126 | 131 | +4.8% | 303,100 | 48億8749万 | -6.43% | - | 3.83 |
| 12/14 | 127 | 131 | 125 | 125 | -1.57% | 249,000 | 46億6363万 | -10.71% | - | 3.65 |
| 12/13 | 127 | 127 | 122 | 127 | +0.79% | 309,700 | 47億3825万 | -9.93% | - | 3.71 |
| 12/12 | 130 | 130 | 124 | 126 | -0.79% | 377,700 | 47億94万 | -10.64% | - | 3.68 |
| 12/11 | 129 | 130 | 127 | 127 | +0.79% | 255,500 | 47億3825万 | -10.56% | - | 3.71 |
| 12/08 | 131 | 131 | 126 | 126 | -4.55% | 728,300 | 47億94万 | -11.27% | - | 3.68 |
| 12/07 | 134 | 139 | 130 | 132 | 0% | 1,204,900 | 49億2480万 | -7.04% | - | 3.86 |
| 12/06 | 139 | 140 | 132 | 132 | -5.71% | 613,000 | 49億2480万 | -7.69% | - | 3.86 |
| 12/05 | 140 | 141 | 137 | 140 | -1.41% | 203,100 | 52億2327万 | -2.1% | - | 4.09 |
| 12/04 | 143 | 143 | 138 | 142 | -0.7% | 222,600 | 52億9789万 | 0% | - | 4.15 |
| 12/01 | 145 | 146 | 142 | 143 | -2.72% | 158,000 | 53億3520万 | +0.7% | - | 4.18 |
| 11/30 | 145 | 147 | 144 | 147 | +0.68% | 121,800 | 54億8443万 | +3.52% | - | 4.3 |
| 11/29 | 148 | 154 | 145 | 146 | -2.01% | 438,900 | 54億4713万 | +3.55% | - | 4.27 |
| 11/28 | 155 | 156 | 149 | 149 | -5.1% | 256,600 | 55億5905万 | +6.43% | - | 4.36 |
| 11/27 | 150 | 157 | 148 | 157 | +4.67% | 437,100 | 58億5753万 | +12.14% | - | 4.59 |
| 11/24 | 160 | 160 | 148 | 150 | -3.23% | 700,100 | 55億9636万 | +7.91% | - | 4.38 |
| 11/22 | 164 | 164 | 152 | 155 | -5.49% | 922,800 | 57億8291万 | +11.51% | - | 4.53 |
| 11/21 | 156 | 164 | 153 | 164 | +5.13% | 564,700 | 58億7736万 | +18.84% | - | 4.6 |
| 11/20 | 148 | 156 | 144 | 156 | +4% | 604,300 | 55億9066万 | +13.87% | - | 4.38 |
| 11/17 | 138 | 152 | 138 | 150 | +9.49% | 1,113,200 | 53億7564万 | +10.29% | - | 4.21 |
| 11/16 | 141 | 141 | 134 | 137 | -3.52% | 270,000 | 49億975万 | 0% | - | 3.85 |
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 | |
| 2013年 3月期 | 848 3,390 3/29 | 303 1,212 12/6 1,212 12/5 | 8,236,800 2,059,200 11/30 | 25億8148万 | 9億2293万 | +136.71% 5/7 | -23.57% 2/19 |
| 2014年 3月期 | 2,785 11,140 5/8 | 420 1,680 2/4 | 4,348,000 1,087,000 6/10 | 84億8311万 | 36億696万 | +104.93% 5/8 | -55.42% 6/26 |
| 2015年 3月期 | 650 2,599 3/24 | 376 1,505 5/21 | 1,464,800 366,200 7/24 | 62億2227万 | 35億8807万 | +29.01% 4/17 | -14.56% 5/12 |
| 2016年 3月期 | 1,038 4,150 8/12 | 363 1,450 2/12 | 1,295,200 323,800 8/12 | 99億8533万 | 41億8389万 | +36.17% 3/11 | -26.97% 8/25 |
| 2017年 3月期 | 1,070 4,280 6/9 | 608 2,430 8/22 | 850,000 212,500 4/4 | 191億7593万 | 109億4315万 | +26.3% 6/10 | -16.1% 8/8 |
| 2018年 3月期 | 1,968 3,935 1/24 | 539 1,078 9/13 | 3,080,400 1,540,200 11/13 | 376億4977万 | 103億1422万 | +57.62% 12/1 | -16.68% 2/7 |
| 2019年 3月期 | 1,475 2,950 4/4 2,950 4/2 | 629 12/25 | 723,000 10/1 | 282億2537万 | 123億8101万 | +29.32% 8/9 | -26.32% 12/25 |
| 2020年 3月期 | 1,075 1/7 | 456 3/23 | 1,109,200 12/5 | 297億2050万 | 126億702万 | +31.06% 5/7 | -39.41% 3/13 |
| 2021年 3月期 | 948 6/11 | 444 4/6 | 2,535,700 6/11 | 264億3240万 | 122億7526万 | +24.18% 5/11 | -22.72% 7/17 |
| 2022年 3月期 | 864 9/13 | 327 2/24 | 1,323,100 6/24 | 262億7177万 | 102億7926万 | +32.26% 6/23 | -28.47% 10/6 |
| 2023年 3月期 | 483 4/5 | 200 11/4 | 22,972,100 11/10 | 151億8312万 | 62億9422万 | +38.71% 11/9 | -40.62% 5/17 |
| 最新 | 156 2024/4/15 | 1,171,900 | 59億9579万 | +6.85% 146 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- -29%（0.71倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 53%（1.53倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- -50%（0.5倍）
- 2024/04/15 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
122円（2023/12/26） - 28%（1.28倍）
156円（4/15）