株価チャート
株価
4/18
- 前日 (4/17)
- 237
- 始値
- 241
- 高値
- 241
- 安値
- 236
- 終値 +0.84%
- 239
- 出来高 -51.64%
- 32,400
乖離率
- 株価（5日）
移動平均値 - -0.83%
241 - 株価（25日）
移動平均値 - -4.78%
251 - 出来高（5日）
移動平均値 - +4.99%
30,860
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 | 241 | 241 | 236 | 239 | +0.84% | 32,400 | 59億8353万 | -4.78% | - | 3.74 |
| 04/17 | 240 | 241 | 236 | 237 | -0.84% | 67,000 | 59億3346万 | -5.95% | - | 3.71 |
| 04/16 | 239 | 243 | 238 | 239 | -1.65% | 34,800 | 59億8353万 | -5.53% | - | 3.74 |
| 04/15 | 243 | 245 | 243 | 243 | -0.82% | 11,900 | 60億8367万 | -4.33% | - | 3.8 |
| 04/12 | 244 | 246 | 244 | 245 | +0.41% | 8,200 | 61億3374万 | -3.92% | - | 3.83 |
| 04/11 | 246 | 246 | 243 | 244 | -1.21% | 13,700 | 61億871万 | -4.31% | - | 3.82 |
| 04/10 | 253 | 259 | 246 | 247 | +0.82% | 109,500 | 61億8381万 | -3.52% | - | 3.86 |
| 04/09 | 239 | 245 | 239 | 245 | +2.51% | 26,300 | 61億3374万 | -4.67% | - | 3.83 |
| 04/08 | 239 | 242 | 237 | 239 | -0.42% | 42,000 | 59億8353万 | -7% | - | 3.74 |
| 04/05 | 235 | 242 | 235 | 240 | -1.23% | 57,400 | 60億856万 | -6.98% | - | 3.75 |
| 04/04 | 245 | 249 | 243 | 243 | -2.02% | 52,500 | 60億8367万 | -6.54% | - | 3.8 |
| 04/03 | 249 | 252 | 247 | 248 | -1.98% | 76,400 | 62億885万 | -4.98% | - | 3.88 |
| 04/02 | 255 | 256 | 251 | 253 | -1.17% | 45,900 | 63億3403万 | -3.44% | - | 3.96 |
| 04/01 | 257 | 258 | 254 | 256 | -0.39% | 28,100 | 64億913万 | -2.66% | - | 4.01 |
| 03/29 | 258 | 261 | 254 | 257 | -1.15% | 75,400 | 64億3417万 | -2.65% | - | 4.02 |
| 03/28 | 256 | 262 | 256 | 260 | 0% | 16,500 | 65億928万 | -1.52% | - | 4.07 |
| 03/27 | 265 | 265 | 259 | 260 | -0.38% | 35,900 | 65億928万 | -1.89% | - | 4.07 |
| 03/26 | 261 | 263 | 257 | 261 | 0% | 29,500 | 65億3431万 | -1.88% | - | 4.08 |
| 03/25 | 264 | 266 | 261 | 261 | -1.88% | 37,500 | 65億3431万 | -2.25% | - | 4.08 |
| 03/22 | 265 | 266 | 262 | 266 | +0.76% | 31,900 | 66億5949万 | -0.37% | - | 4.16 |
| 03/21 | 262 | 265 | 260 | 264 | +1.15% | 24,100 | 66億942万 | -1.12% | - | 4.13 |
| 03/19 | 258 | 262 | 258 | 261 | +1.16% | 34,900 | 65億3431万 | -2.61% | - | 4.08 |
| 03/18 | 256 | 261 | 256 | 258 | +0.39% | 27,200 | 64億5921万 | -3.73% | - | 4.04 |
| 03/15 | 257 | 259 | 253 | 257 | 0% | 47,200 | 64億3417万 | -4.46% | - | 4.02 |
| 03/14 | 258 | 259 | 255 | 257 | -0.77% | 62,200 | 64億3417万 | -4.81% | - | 4.02 |
| 03/13 | 263 | 264 | 259 | 259 | -1.52% | 44,900 | 64億8424万 | -4.78% | - | 4.05 |
| 03/12 | 260 | 266 | 258 | 263 | +0.77% | 51,400 | 65億8438万 | -3.66% | - | 4.11 |
| 03/11 | 261 | 264 | 261 | 261 | -1.51% | 30,200 | 65億3431万 | -4.74% | - | 4.08 |
| 03/08 | 262 | 268 | 262 | 265 | +1.15% | 58,100 | 66億3446万 | -3.28% | - | 4.15 |
| 03/07 | 262 | 266 | 259 | 262 | 0% | 60,300 | 65億5935万 | -4.73% | - | 4.1 |
| 03/06 | 258 | 264 | 258 | 262 | +1.55% | 68,800 | 65億5935万 | -4.73% | - | 4.1 |
| 03/05 | 261 | 262 | 255 | 258 | -1.53% | 136,100 | 64億5921万 | -6.52% | - | 4.04 |
| 03/04 | 264 | 269 | 262 | 262 | -1.13% | 56,000 | 65億5935万 | -5.42% | - | 4.1 |
| 03/01 | 274 | 274 | 263 | 265 | -2.93% | 114,300 | 66億3446万 | -4.33% | - | 4.15 |
| 02/29 | 276 | 276 | 272 | 273 | -1.09% | 22,400 | 68億3474万 | -1.44% | - | 4.27 |
| 02/28 | 274 | 282 | 274 | 276 | 0% | 44,600 | 69億985万 | -0.36% | - | 4.32 |
| 02/27 | 274 | 278 | 271 | 276 | +0.73% | 30,700 | 69億985万 | -0.36% | - | 4.32 |
| 02/26 | 271 | 277 | 268 | 274 | +1.11% | 85,400 | 68億5978万 | -0.72% | - | 4.29 |
| 02/22 | 277 | 278 | 271 | 271 | -2.52% | 62,000 | 67億8467万 | -1.81% | - | 4.24 |
| 02/21 | 280 | 283 | 277 | 278 | -2.46% | 81,600 | 69億5992万 | +0.72% | - | 4.35 |
| 02/20 | 280 | 294 | 275 | 285 | +3.64% | 189,600 | 71億3517万 | +3.64% | - | 4.46 |
| 02/19 | 269 | 279 | 266 | 275 | -3.17% | 175,300 | 68億8481万 | 0% | - | 4.3 |
| 02/16 | 274 | 287 | 268 | 284 | +4.03% | 136,700 | 71億1013万 | +2.9% | - | 4.44 |
| 02/15 | 273 | 273 | 268 | 273 | +1.87% | 48,000 | 68億3474万 | -1.09% | - | 4.27 |
| 02/14 | 267 | 270 | 267 | 268 | -0.37% | 22,300 | 67億956万 | -2.9% | - | 4.19 |
| 02/13 | 275 | 278 | 267 | 269 | -2.54% | 83,000 | 67億3460万 | -2.89% | - | 4.21 |
| 02/09 | 279 | 281 | 276 | 276 | -1.78% | 32,500 | 69億985万 | -0.72% | - | 4.32 |
| 02/08 | 286 | 286 | 279 | 281 | -0.71% | 32,600 | 70億3503万 | +1.08% | - | 4.4 |
| 02/07 | 285 | 286 | 281 | 283 | -2.08% | 56,900 | 70億8510万 | +1.8% | - | 4.43 |
| 02/06 | 291 | 291 | 285 | 289 | 0% | 10,300 | 72億3531万 | +3.96% | - | 4.52 |
| 02/05 | 288 | 295 | 285 | 289 | +1.4% | 96,300 | 72億3531万 | +3.96% | - | 4.52 |
| 02/02 | 273 | 290 | 273 | 285 | +3.64% | 140,000 | 71億3517万 | +2.89% | - | 4.46 |
| 02/01 | 278 | 278 | 273 | 275 | -1.43% | 33,300 | 68億8481万 | -0.72% | - | 4.3 |
| 01/31 | 281 | 281 | 272 | 279 | -0.36% | 46,500 | 69億8496万 | +0.36% | - | 4.36 |
| 01/30 | 280 | 280 | 276 | 280 | 0% | 26,200 | 70億999万 | +0.36% | - | 4.38 |
| 01/29 | 279 | 280 | 276 | 280 | +1.82% | 42,800 | 70億999万 | +0.36% | - | 4.38 |
| 01/26 | 271 | 280 | 271 | 275 | +0.36% | 60,300 | 68億8481万 | -1.79% | - | 4.3 |
| 01/25 | 266 | 274 | 266 | 274 | +3.01% | 41,700 | 68億5978万 | -2.49% | - | 4.29 |
| 01/24 | 264 | 269 | 264 | 266 | -0.37% | 32,500 | 66億5949万 | -5.34% | - | 4.16 |
| 01/23 | 272 | 273 | 266 | 267 | -1.84% | 53,200 | 66億8453万 | -5.32% | - | 4.18 |
| 01/22 | 265 | 273 | 257 | 272 | +3.82% | 101,000 | 68億971万 | -3.89% | - | 4.26 |
| 01/19 | 259 | 269 | 259 | 262 | 0% | 75,500 | 65億5935万 | -7.75% | - | 4.1 |
| 01/18 | 261 | 265 | 258 | 262 | 0% | 46,500 | 65億5935万 | -8.39% | - | 4.1 |
| 01/17 | 272 | 273 | 261 | 262 | -4.03% | 145,800 | 65億5935万 | -8.71% | - | 4.1 |
| 01/16 | 277 | 279 | 271 | 273 | -1.8% | 133,600 | 68億3474万 | -5.54% | - | 4.27 |
| 01/15 | 283 | 283 | 276 | 278 | -2.8% | 124,100 | 69億5992万 | -4.14% | - | 4.35 |
| 01/12 | 288 | 288 | 281 | 286 | -0.35% | 59,200 | 71億6021万 | -1.72% | - | 4.47 |
| 01/11 | 289 | 290 | 285 | 287 | -1.37% | 53,700 | 71億8524万 | -1.71% | - | 4.49 |
| 01/10 | 287 | 292 | 287 | 291 | +0.69% | 59,800 | 72億8538万 | -0.68% | - | 4.55 |
| 01/09 | 282 | 290 | 282 | 289 | +2.85% | 48,300 | 72億3531万 | -1.37% | - | 4.52 |
| 01/05 | 286 | 290 | 281 | 281 | -3.1% | 72,000 | 70億3503万 | -4.42% | - | 4.4 |
| 01/04 | 281 | 296 | 281 | 290 | +1.4% | 95,300 | 72億6035万 | -2.03% | - | 4.54 |
| 2023 | ||||||||||
| 12/29 | 283 | 288 | 281 | 286 | +0.7% | 60,700 | 71億6021万 | -3.7% | - | 4.47 |
| 12/28 | 278 | 286 | 274 | 284 | +2.16% | 51,300 | 71億1013万 | -4.7% | - | 4.44 |
| 12/27 | 275 | 282 | 272 | 278 | +1.09% | 137,000 | 69億5992万 | -7.33% | - | 4.35 |
| 12/26 | 279 | 282 | 273 | 275 | -2.48% | 138,100 | 68億8481万 | -9.24% | - | 4.3 |
| 12/25 | 294 | 296 | 280 | 282 | -4.08% | 142,100 | 70億6006万 | -7.54% | - | 4.41 |
| 12/22 | 296 | 299 | 292 | 294 | 0% | 65,400 | 73億6049万 | -4.23% | - | 4.6 |
| 12/21 | 295 | 300 | 292 | 294 | -1.67% | 49,600 | 73億6049万 | -4.55% | - | 4.6 |
| 12/20 | 296 | 307 | 294 | 299 | +1.7% | 90,800 | 74億8567万 | -3.24% | - | 4.68 |
| 12/19 | 289 | 296 | 289 | 294 | +1.73% | 56,300 | 73億6049万 | -5.16% | - | 4.6 |
| 12/18 | 294 | 295 | 288 | 289 | -1.03% | 40,300 | 72億3531万 | -7.07% | - | 4.52 |
| 12/15 | 291 | 297 | 291 | 292 | +0.34% | 50,000 | 73億1042万 | -6.41% | - | 4.57 |
| 12/14 | 296 | 302 | 291 | 291 | -1.69% | 50,100 | 72億8538万 | -7.32% | - | 4.55 |
| 12/13 | 294 | 297 | 293 | 296 | +0.34% | 43,400 | 74億1056万 | -6.03% | - | 4.63 |
| 12/12 | 300 | 303 | 294 | 295 | -1.99% | 45,600 | 73億8553万 | -6.65% | - | 4.62 |
| 12/11 | 293 | 306 | 293 | 301 | +2.03% | 52,200 | 75億3574万 | -4.75% | - | 4.71 |
| 12/08 | 297 | 302 | 293 | 295 | -1.34% | 55,000 | 73億8553万 | -6.65% | - | 4.62 |
| 12/07 | 302 | 302 | 297 | 299 | -1.64% | 48,600 | 74億8567万 | -5.38% | - | 4.68 |
| 12/06 | 302 | 307 | 302 | 304 | 0% | 38,400 | 76億1085万 | -3.49% | - | 4.76 |
| 12/05 | 308 | 310 | 303 | 304 | -2.56% | 84,800 | 76億1085万 | -3.49% | - | 4.76 |
| 12/04 | 300 | 314 | 300 | 312 | +3.65% | 82,900 | 78億1113万 | -0.64% | - | 4.88 |
| 12/01 | 310 | 313 | 301 | 301 | -3.53% | 130,800 | 75億3574万 | -3.83% | - | 4.71 |
| 11/30 | 315 | 317 | 310 | 312 | -0.64% | 52,200 | 78億1113万 | 0% | - | 4.88 |
| 11/29 | 314 | 324 | 314 | 314 | -0.32% | 48,100 | 78億6120万 | +0.96% | - | 4.91 |
| 11/28 | 321 | 323 | 315 | 315 | -1.56% | 35,000 | 78億8624万 | +1.94% | - | 4.93 |
| 11/27 | 319 | 326 | 316 | 320 | +0.31% | 93,300 | 80億1142万 | +3.9% | - | 5.01 |
| 11/24 | 328 | 329 | 319 | 319 | -3.33% | 86,300 | 79億8638万 | +3.91% | - | 4.99 |
| 11/22 | 337 | 337 | 330 | 330 | -2.65% | 81,600 | 82億6178万 | +8.2% | - | 5.16 |
| 11/21 | 329 | 340 | 329 | 339 | +3.04% | 157,000 | 84億8710万 | +11.51% | - | 5.3 |
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 | 1,300 130,000 4/3 | 331 33,100 3/24 | 751,000 7,510 6/26 | - | - | +21.36% 12/17 | -33.56% 8/29 |
| 2009年 3月期 | 640 64,000 8/28 | 306 30,600 3/10 | 218,700 2,187 2/26 | - | - | +35.09% 8/28 | -16.53% 3/11 3/10 |
| 2010年 3月期 | 1,140 114,000 8/6 | 337 33,700 4/1 | 738,100 7,381 2/24 | - | - | +43% 6/22 | -30.13% 11/19 |
| 2011年 3月期 | 735 73,500 4/20 73,500 4/19 | 175 17,500 3/16 | 715,100 7,151 1/6 | 78億790万 | 18億5902万 | +24.4% 12/21 | -34.58% 3/15 |
| 2012年 3月期 | 387 38,700 8/25 | 165 16,570 2/13 16,540 2/10 他2件 | 1,237,700 12,377 8/25 | 41億1110万 | 17億5279万 | +49.84% 8/24 | -27.72% 9/26 |
| 2013年 3月期 | 285 28,480 3/8 | 74 7,400 1/4 | 1,478,000 14,780 3/11 | 30億2543万 | 7億8610万 | +138.93% 3/8 | -25.61% 5/16 |
| 2014年 3月期 | 399 39,850 5/14 | 107 10,730 6/27 | 6,043,900 12/18 | 42億3326万 | 11億3984万 | +104.01% 5/14 | -31.16% 6/27 |
| 2015年 3月期 | 3,475 1/20 | 134 5/20 | 23,495,300 1/22 | 499億6667万 | 17億4855万 | +236.19% 1/19 | -38.46% 2/19 |
| 2016年 3月期 | 3,035 6/4 | 343 2/12 | 18,850,900 5/8 | 457億3775万 | 54億3819万 | +98.85% 5/11 | -44.47% 6/18 |
| 2017年 3月期 | 770 5/27 | 267 8/18 | 7,571,100 10/7 | 122億819万 | 42億3323万 | +40.84% 5/26 | -40.13% 6/29 |
| 2018年 3月期 | 644 6/6 | 263 4/18 4/12 | 11,547,800 6/7 | 102億1049万 | 41億6981万 | +80.73% 6/5 | -16.51% 8/1 |
| 2019年 3月期 | 441 4/2 | 220 12/25 | 4,024,000 3/1 | 70億343万 | 36億3303万 | +31.62% 2/27 | -27.42% 12/25 |
| 2020年 3月期 | 351 5/8 | 131 3/17 | 4,123,600 11/21 | 57億9634万 | 23億1331万 | +20.3% 6/3 | -38.76% 3/13 |
| 2021年 3月期 | 435 3/31 | 172 4/6 | 8,562,300 3/18 | 82億9144万 | 30億3733万 | +64.74% 3/31 | -16.98% 4/30 |
| 2022年 3月期 | 401 4/1 | 176 3/8 3/7 他2件 | 7,110,300 4/8 | 76億4338万 | 33億5470万 | +37.19% 11/1 | -15.86% 5/11 |
| 2023年 3月期 | 926 6/10 | 184 5/13 5/12 | 18,018,200 6/9 | 185億5629万 | 35億718万 | +143.76% 6/9 | -26.99% 7/7 |
| 最新 | 239 2024/4/18 | 32,400 | 59億8353万 | -4.78% 251 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -80%（0.2倍）
- 2002/12/30 vs 2001/12/28
- 46%（1.46倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 687%（7.87倍）
- 2006/12/29 vs 2005/12/30
- -72%（0.28倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- 48%（1.48倍）
- 2010/12/30 vs 2009/12/30
- -43%（0.57倍）
- 2011/12/30 vs 2010/12/30
- -47%（0.53倍）
- 2012/12/28 vs 2011/12/30
- -56%（0.44倍）
- 2013/12/30 vs 2012/12/28
- 234%（3.34倍）
- 2014/12/30 vs 2013/12/30
- 234%（3.34倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- -49%（0.51倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 133%（2.33倍）
- 2023/12/29 vs 2022/12/30
- -44%（0.56倍）
- 2024/04/18 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
74円（2013/01/04） - 223%（3.23倍）
239円（4/18）