株価チャート
株価
4/18
- 前日 (4/17)
- 1,442
- 始値
- 1,445
- 高値
- 1,464
- 安値
- 1,445
- 終値 +1.25%
- 1,460
- 出来高 -66.03%
- 7,100
乖離率
- 株価（5日）
移動平均値 - +0.14%
1,458 - 株価（25日）
移動平均値 - -2.14%
1,492 - 出来高（5日）
移動平均値 - -63.78%
19,600
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 | 1,445 | 1,464 | 1,445 | 1,460 | +1.25% | 7,100 | 263億7702万 | -2.14% | 14.75 | 2.16 |
| 04/17 | 1,453 | 1,457 | 1,436 | 1,442 | -0.41% | 20,900 | 260億5182万 | -3.42% | 14.57 | 2.14 |
| 04/16 | 1,472 | 1,480 | 1,439 | 1,448 | -2.03% | 33,400 | 261億6022万 | -3.27% | 14.63 | 2.15 |
| 04/15 | 1,459 | 1,479 | 1,449 | 1,478 | +1.16% | 20,800 | 267億221万 | -1.47% | 14.93 | 2.19 |
| 04/12 | 1,495 | 1,495 | 1,461 | 1,461 | -0.27% | 15,800 | 263億9508万 | -2.92% | 14.76 | 2.16 |
| 04/11 | 1,465 | 1,472 | 1,458 | 1,465 | -0.41% | 8,700 | 264億6735万 | -2.98% | 14.8 | 2.17 |
| 04/10 | 1,479 | 1,484 | 1,471 | 1,471 | +0.27% | 12,800 | 265億7575万 | -2.97% | 14.86 | 2.18 |
| 04/09 | 1,448 | 1,467 | 1,448 | 1,467 | +1.66% | 12,900 | 265億348万 | -3.55% | 14.82 | 2.17 |
| 04/08 | 1,439 | 1,443 | 1,425 | 1,443 | +1.48% | 19,200 | 260億6989万 | -5.5% | 14.58 | 2.14 |
| 04/05 | 1,406 | 1,432 | 1,404 | 1,422 | -0.97% | 23,100 | 256億9049万 | -7.3% | 14.36 | 2.11 |
| 04/04 | 1,455 | 1,468 | 1,435 | 1,436 | -0.9% | 31,800 | 259億4342万 | -6.99% | 14.5 | 2.13 |
| 04/03 | 1,463 | 1,469 | 1,446 | 1,449 | -2.03% | 24,200 | 261億7829万 | -6.82% | 14.64 | 2.15 |
| 04/02 | 1,525 | 1,534 | 1,479 | 1,479 | -3.27% | 34,800 | 267億2028万 | -5.43% | 14.94 | 2.19 |
| 04/01 | 1,576 | 1,581 | 1,529 | 1,529 | -1.29% | 52,700 | 276億2360万 | -2.8% | 15.44 | 2.27 |
| 03/29 | 1,522 | 1,549 | 1,509 | 1,549 | +2.51% | 26,200 | 279億8493万 | -1.9% | 15.65 | 2.3 |
| 03/28 | 1,519 | 1,526 | 1,506 | 1,511 | -2.58% | 31,900 | 272億9841万 | -4.55% | 15.26 | 2.24 |
| 03/27 | 1,537 | 1,560 | 1,532 | 1,551 | +1.44% | 31,100 | 280億2106万 | -2.33% | 15.67 | 2.3 |
| 03/26 | 1,513 | 1,539 | 1,512 | 1,529 | +0.99% | 29,300 | 276億2360万 | -3.96% | 15.44 | 2.27 |
| 03/25 | 1,528 | 1,530 | 1,513 | 1,514 | -1.11% | 32,100 | 273億5260万 | -5.08% | 15.29 | 2.24 |
| 03/22 | 1,535 | 1,538 | 1,520 | 1,531 | -0.33% | 31,200 | 276億5973万 | -4.31% | 15.46 | 2.27 |
| 03/21 | 1,549 | 1,564 | 1,536 | 1,536 | -0.39% | 38,700 | 277億5007万 | -4.3% | 15.51 | 2.28 |
| 03/19 | 1,539 | 1,544 | 1,513 | 1,542 | +0.78% | 28,700 | 278億5847万 | -4.28% | 15.58 | 2.28 |
| 03/18 | 1,501 | 1,530 | 1,495 | 1,530 | +1.93% | 36,400 | 276億4167万 | -5.38% | 15.45 | 2.27 |
| 03/15 | 1,506 | 1,549 | 1,497 | 1,501 | -2.91% | 48,600 | 271億1774万 | -7.52% | 15.16 | 2.22 |
| 03/14 | 1,500 | 1,599 | 1,487 | 1,546 | +2.72% | 128,700 | 279億3073万 | -5.15% | 15.62 | 2.29 |
| 03/13 | 1,530 | 1,531 | 1,501 | 1,505 | -1.95% | 37,900 | 271億9001万 | -8.01% | 15.2 | 2.23 |
| 03/12 | 1,512 | 1,540 | 1,502 | 1,535 | +0.2% | 34,500 | 277億3200万 | -6.52% | 15.5 | 2.27 |
| 03/11 | 1,542 | 1,550 | 1,513 | 1,532 | -3.1% | 36,800 | 276億7780万 | -6.87% | 15.47 | 2.27 |
| 03/08 | 1,576 | 1,605 | 1,573 | 1,581 | -0.25% | 39,200 | 285億6306万 | -4.18% | 15.97 | 2.34 |
| 03/07 | 1,620 | 1,620 | 1,585 | 1,585 | -2.16% | 28,100 | 286億3532万 | -4.17% | 16.01 | 2.35 |
| 03/06 | 1,605 | 1,627 | 1,582 | 1,620 | +0.93% | 41,400 | 292億6765万 | -2.35% | 16.36 | 2.4 |
| 03/05 | 1,610 | 1,616 | 1,550 | 1,605 | -0.31% | 39,400 | 289億9665万 | -3.49% | 16.21 | 2.38 |
| 03/04 | 1,615 | 1,620 | 1,523 | 1,610 | -0.62% | 84,100 | 290億8698万 | -3.48% | 16.26 | 2.39 |
| 03/01 | 1,660 | 1,671 | 1,610 | 1,620 | -2.94% | 47,000 | 292億6765万 | -3.17% | 16.36 | 2.4 |
| 02/29 | 1,690 | 1,690 | 1,648 | 1,669 | -2.45% | 26,900 | 301億5291万 | -0.54% | 16.86 | 2.47 |
| 02/28 | 1,690 | 1,737 | 1,678 | 1,711 | +1.24% | 42,700 | 309億1170万 | +1.78% | 17.28 | 2.54 |
| 02/27 | 1,700 | 1,719 | 1,681 | 1,690 | 0% | 20,300 | 305億3230万 | +0.48% | 17.07 | 2.5 |
| 02/26 | 1,671 | 1,713 | 1,670 | 1,690 | +0.9% | 43,300 | 305億3230万 | +0.36% | 17.07 | 2.5 |
| 02/22 | 1,662 | 1,675 | 1,646 | 1,675 | +1.45% | 32,000 | 302億6130万 | -0.71% | 16.92 | 2.48 |
| 02/21 | 1,645 | 1,660 | 1,640 | 1,651 | +0.36% | 13,300 | 298億2771万 | -2.37% | 16.68 | 2.45 |
| 02/20 | 1,645 | 1,675 | 1,645 | 1,645 | +0.3% | 15,700 | 297億1931万 | -2.95% | 16.62 | 2.44 |
| 02/19 | 1,630 | 1,643 | 1,624 | 1,640 | +1.05% | 7,100 | 296億2898万 | -3.53% | 16.57 | 2.43 |
| 02/16 | 1,645 | 1,645 | 1,620 | 1,623 | +0.31% | 22,400 | 293億2185万 | -4.75% | 16.39 | 2.4 |
| 02/15 | 1,680 | 1,680 | 1,615 | 1,618 | -2.88% | 24,400 | 292億3152万 | -5.21% | 16.34 | 2.4 |
| 02/14 | 1,685 | 1,688 | 1,656 | 1,666 | -1.3% | 22,400 | 300億9871万 | -2.63% | 16.83 | 2.47 |
| 02/13 | 1,693 | 1,694 | 1,675 | 1,688 | +0.24% | 25,300 | 304億9617万 | -1.46% | 17.05 | 2.5 |
| 02/09 | 1,676 | 1,702 | 1,676 | 1,684 | +0.48% | 23,800 | 304億2390万 | -1.75% | 17.01 | 2.5 |
| 02/08 | 1,690 | 1,690 | 1,653 | 1,676 | -1.12% | 28,400 | 302億7937万 | -2.33% | 16.93 | 2.48 |
| 02/07 | 1,675 | 1,709 | 1,663 | 1,695 | +1.13% | 18,900 | 306億2263万 | -1.22% | 17.12 | 2.51 |
| 02/06 | 1,665 | 1,692 | 1,642 | 1,676 | +1.39% | 27,200 | 302億7937万 | -2.33% | 16.93 | 2.48 |
| 02/05 | 1,660 | 1,660 | 1,633 | 1,653 | +1.41% | 21,200 | 298億6384万 | -3.78% | 16.7 | 2.45 |
| 02/02 | 1,649 | 1,649 | 1,595 | 1,630 | -1.15% | 35,900 | 294億4831万 | -5.34% | 16.46 | 2.42 |
| 02/01 | 1,653 | 1,662 | 1,611 | 1,649 | -2.14% | 46,700 | 297億9158万 | -4.46% | 16.66 | 2.44 |
| 01/31 | 1,695 | 1,718 | 1,671 | 1,685 | -0.65% | 62,700 | 304億4197万 | -2.54% | 17.02 | 2.5 |
| 01/30 | 1,729 | 1,729 | 1,693 | 1,696 | -2.08% | 33,100 | 306億4070万 | -1.91% | 17.13 | 2.51 |
| 01/29 | 1,745 | 1,745 | 1,727 | 1,732 | +0.46% | 15,800 | 312億9109万 | +0.23% | 17.49 | 2.57 |
| 01/26 | 1,745 | 1,765 | 1,721 | 1,724 | -1.49% | 35,200 | 311億4656万 | -0.12% | 17.41 | 2.55 |
| 01/25 | 1,725 | 1,755 | 1,715 | 1,750 | +1.16% | 35,800 | 316億1629万 | +1.63% | 17.68 | 2.59 |
| 01/24 | 1,743 | 1,775 | 1,711 | 1,730 | -0.86% | 36,500 | 312億5496万 | +0.76% | 17.47 | 2.56 |
| 01/23 | 1,750 | 1,757 | 1,717 | 1,745 | -0.23% | 25,400 | 315億2596万 | +1.93% | 17.63 | 2.59 |
| 01/22 | 1,745 | 1,757 | 1,742 | 1,749 | +0.58% | 12,200 | 315億9822万 | +2.46% | 17.67 | 2.59 |
| 01/19 | 1,771 | 1,771 | 1,737 | 1,739 | -1.47% | 14,400 | 314億1756万 | +2.17% | 17.57 | 2.58 |
| 01/18 | 1,770 | 1,783 | 1,761 | 1,765 | +0.28% | 16,900 | 318億8728万 | +4.01% | 17.83 | 2.62 |
| 01/17 | 1,756 | 1,794 | 1,756 | 1,760 | +0.63% | 38,400 | 317億9695万 | +4.14% | 17.78 | 2.61 |
| 01/16 | 1,780 | 1,784 | 1,747 | 1,749 | -2.13% | 28,000 | 315億9822万 | +3.92% | 17.67 | 2.59 |
| 01/15 | 1,730 | 1,790 | 1,730 | 1,787 | +3.29% | 36,500 | 322億8475万 | +6.56% | 18.05 | 2.65 |
| 01/12 | 1,707 | 1,732 | 1,705 | 1,730 | +1.35% | 25,700 | 312億5496万 | +3.72% | 17.47 | 2.56 |
| 01/11 | 1,706 | 1,730 | 1,706 | 1,707 | +0.06% | 27,600 | 308億3943万 | +2.71% | 17.24 | 2.53 |
| 01/10 | 1,715 | 1,739 | 1,706 | 1,706 | -0.29% | 26,800 | 308億2136万 | +3.02% | 17.23 | 2.53 |
| 01/09 | 1,730 | 1,754 | 1,690 | 1,711 | -1.1% | 35,900 | 309億1170万 | +3.76% | 17.28 | 2.54 |
| 01/05 | 1,720 | 1,734 | 1,710 | 1,730 | +0.64% | 28,500 | 312億5496万 | +5.36% | 17.47 | 2.56 |
| 01/04 | 1,671 | 1,719 | 1,653 | 1,719 | +2.02% | 28,000 | 310億5623万 | +5.27% | 17.36 | 2.55 |
| 2023 | ||||||||||
| 12/29 | 1,691 | 1,703 | 1,658 | 1,685 | -0.18% | 25,100 | 304億4197万 | +3.76% | 17.02 | 2.49 |
| 12/28 | 1,721 | 1,740 | 1,686 | 1,688 | -2.03% | 26,700 | 304億9617万 | +4.39% | 17.05 | 2.5 |
| 12/27 | 1,760 | 1,764 | 1,682 | 1,723 | -2.05% | 59,700 | 311億2849万 | +7.02% | 17.4 | 2.55 |
| 12/26 | 1,739 | 1,760 | 1,732 | 1,759 | +1.15% | 41,800 | 317億7889万 | +9.87% | 17.77 | 2.6 |
| 12/25 | 1,749 | 1,777 | 1,731 | 1,739 | +0.58% | 37,400 | 314億1756万 | +9.44% | 17.57 | 2.57 |
| 12/22 | 1,699 | 1,734 | 1,699 | 1,729 | +2.61% | 35,300 | 312億3689万 | +9.5% | 17.46 | 2.56 |
| 12/21 | 1,667 | 1,699 | 1,665 | 1,685 | +0.84% | 39,100 | 304億4197万 | +7.26% | 17.02 | 2.49 |
| 12/20 | 1,679 | 1,694 | 1,660 | 1,671 | +0.18% | 27,300 | 301億8904万 | +6.77% | 16.88 | 2.47 |
| 12/19 | 1,632 | 1,669 | 1,627 | 1,668 | +2.46% | 23,200 | 301億3484万 | +6.99% | 16.85 | 2.47 |
| 12/18 | 1,616 | 1,629 | 1,609 | 1,628 | +0.8% | 17,700 | 294億1218万 | +4.76% | 16.44 | 2.41 |
| 12/15 | 1,607 | 1,629 | 1,595 | 1,615 | +0.06% | 20,500 | 291億7732万 | +4.19% | 16.31 | 2.39 |
| 12/14 | 1,640 | 1,640 | 1,610 | 1,614 | -0.98% | 21,600 | 291億5925万 | +4.4% | 16.3 | 2.39 |
| 12/13 | 1,626 | 1,641 | 1,622 | 1,630 | +0.74% | 18,100 | 294億4831万 | +5.78% | 16.46 | 2.41 |
| 12/12 | 1,622 | 1,636 | 1,607 | 1,618 | +0.37% | 19,900 | 292億3152万 | +5.27% | 16.34 | 2.39 |
| 12/11 | 1,630 | 1,630 | 1,570 | 1,612 | +1.38% | 28,200 | 291億2312万 | +5.15% | 16.28 | 2.39 |
| 12/08 | 1,582 | 1,603 | 1,578 | 1,590 | +0.13% | 34,000 | 287億2566万 | +4.13% | 16.06 | 2.35 |
| 12/07 | 1,589 | 1,599 | 1,575 | 1,588 | -0.56% | 18,600 | 286億8952万 | +4.34% | 16.04 | 2.35 |
| 12/06 | 1,581 | 1,603 | 1,569 | 1,597 | +3.03% | 28,100 | 288億5212万 | +5.34% | 16.13 | 2.36 |
| 12/05 | 1,600 | 1,600 | 1,540 | 1,550 | -3.06% | 26,700 | 280億300万 | +2.58% | 15.66 | 2.29 |
| 12/04 | 1,555 | 1,599 | 1,555 | 1,599 | +3.43% | 31,400 | 288億8825万 | +6.1% | 16.15 | 2.37 |
| 12/01 | 1,548 | 1,554 | 1,527 | 1,546 | +0.98% | 29,500 | 279億3073万 | +3% | 15.62 | 2.29 |
| 11/30 | 1,529 | 1,540 | 1,520 | 1,531 | +0.13% | 13,400 | 276億5973万 | +2.27% | 15.46 | 2.27 |
| 11/29 | 1,520 | 1,534 | 1,514 | 1,529 | +0.59% | 12,500 | 276億2360万 | +2.41% | 15.44 | 2.26 |
| 11/28 | 1,501 | 1,520 | 1,490 | 1,520 | +2.29% | 24,600 | 274億6100万 | +2.08% | 15.35 | 2.25 |
| 11/27 | 1,519 | 1,519 | 1,486 | 1,486 | -1.85% | 19,100 | 268億4674万 | 0% | 15.01 | 2.2 |
| 11/24 | 1,525 | 1,536 | 1,511 | 1,514 | 0% | 13,400 | 273億5260万 | +2.02% | 15.29 | 2.24 |
| 11/22 | 1,499 | 1,518 | 1,490 | 1,514 | +0.8% | 13,500 | 273億5260万 | +2.23% | 15.29 | 2.24 |
| 11/21 | 1,462 | 1,513 | 1,462 | 1,502 | +3.16% | 30,300 | 271億3581万 | +1.62% | 15.17 | 2.22 |
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 | 359 807 4/5 | 227 510 1/23 | 58,050 25,800 5/17 | - | - | +16.38% 2/26 | -15.27% 1/23 |
| 2009年 3月期 | 329 740 7/29 740 7/2 他2件 | 171 385 10/9 | 38,025 16,900 7/28 | - | - | +12.16% 7/1 | -34.42% 10/9 |
| 2010年 3月期 | 333 750 7/28 | 200 451 2/26 | 59,175 26,300 5/18 | - | - | +25.78% 7/3 | -13.41% 10/5 |
| 2011年 3月期 | 288 647 7/26 | 193 435 3/15 | 61,875 27,500 4/23 | 51億9510万 | 34億9284万 | +12.76% 7/28 | -17.17% 3/15 |
| 2012年 3月期 | 267 600 5/25 | 206 464 11/24 | 56,475 25,100 7/26 | 48億1772万 | 37億2570万 | +7.14% 12/28 | -6.62% 4/11 |
| 2013年 3月期 | 251 565 11/7 | 216 485 5/15 | 61,650 27,400 12/10 27,400 7/26 | 45億3668万 | 38億9432万 | +7.59% 11/7 | -4.29% 12/10 |
| 2014年 3月期 | 333 749 3/11 | 212 478 6/7 | 359,550 159,800 3/11 | 60億1412万 | 38億3811万 | +10.91% 3/11 | -5.64% 6/7 |
| 2015年 3月期 | 484 1,089 9/2 | 269 605 4/11 | 598,725 266,100 9/2 | 87億4416万 | 48億5786万 | +19.04% 6/30 | -9.9% 9/19 |
| 2016年 3月期 | 465 1,047 4/30 | 363 816 2/12 | 171,900 76,400 5/1 | 84億692万 | 65億5210万 | +17.03% 5/6 | -10.05% 8/25 |
| 2017年 3月期 | 840 1,260 1/26 | 351 790 4/12 | 724,275 321,900 10/31 | 151億7582万 | 63億4333万 | +32.63% 11/4 | -10.52% 4/12 |
| 2018年 3月期 | 1,091 1,636 3/29 | 698 1,047 4/17 | 458,700 305,800 10/23 | 197億447万 | 126億1038万 | +20.38% 5/23 | -12.65% 10/26 |
| 2019年 3月期 | 1,188 1,782 9/26 1,782 9/13 | 750 1,125 12/25 | 279,150 186,100 8/1 | 214億6294万 | 135億4983万 | +17.28% 8/2 | -17.3% 12/25 |
| 2020年 3月期 | 1,147 1,720 2/13 | 677 1,016 6/4 | 393,900 262,600 5/8 | 207億1619万 | 122億3701万 | +11.66% 1/9 | -22.22% 3/19 |
| 2021年 3月期 | 1,079 1,619 7/28 | 760 1,140 4/6 | 117,900 78,600 7/29 | 194億9972万 | 137億3050万 | +10.66% 5/11 | -9.94% 11/17 |
| 2022年 3月期 | 985 9/14 | 805 3/9 | 320,400 213,600 4/1 | 177億9545万 | 145億4349万 | +5.45% 7/14 | -8.86% 12/1 |
| 2023年 3月期 | 1,038 2/9 | 806 6/20 | 86,000 3/14 | 187億5297万 | 145億6156万 | +12.23% 5/9 | -3.72% 3/13 |
| 最新 | 1,460 2024/4/18 | 7,100 | 263億7702万 | -2.14% 1,492 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 47%（1.47倍）
- 2000/12/29 vs 1999/12/30
- -39%（0.61倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/29 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/29
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04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
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 60%（1.6倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 82%（1.82倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 79%（1.79倍）
- 2024/04/18 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
137円（2002/11/20） - 968%（10.68倍）
1,460円（4/18）