株価チャート
株価
4/18
- 前日 (4/17)
- 1,789
- 始値
- 1,787
- 高値
- 1,844
- 安値
- 1,762
- 終値 +2.24%
- 1,829
- 出来高 -16.82%
- 17,800
乖離率
- 株価（5日）
移動平均値 - +0.83%
1,814 - 株価（25日）
移動平均値 - -2.51%
1,876 - 出来高（5日）
移動平均値 - -18.42%
21,820
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 | 1,787 | 1,844 | 1,762 | 1,829 | +2.24% | 17,800 | 115億3367万 | -2.51% | 7.46 | 1.12 |
| 04/17 | 1,800 | 1,831 | 1,760 | 1,789 | -0.61% | 21,400 | 112億8143万 | -5.04% | 7.3 | 1.1 |
| 04/16 | 1,814 | 1,815 | 1,784 | 1,800 | -1.59% | 29,500 | 113億5080万 | -5.11% | 7.34 | 1.11 |
| 04/15 | 1,810 | 1,843 | 1,800 | 1,829 | +0.44% | 20,200 | 115億3367万 | -4.24% | 7.46 | 1.12 |
| 04/12 | 1,825 | 1,829 | 1,811 | 1,821 | -0.16% | 20,200 | 114億8322万 | -5.35% | 7.43 | 1.12 |
| 04/11 | 1,834 | 1,845 | 1,821 | 1,824 | -1.14% | 10,000 | 115億214万 | -5.74% | 7.44 | 1.12 |
| 04/10 | 1,844 | 1,897 | 1,844 | 1,845 | +0.65% | 25,600 | 116億3457万 | -5.24% | 7.53 | 1.13 |
| 04/09 | 1,821 | 1,844 | 1,820 | 1,833 | +1.33% | 27,800 | 115億5889万 | -6.24% | 7.48 | 1.13 |
| 04/08 | 1,805 | 1,823 | 1,796 | 1,809 | +0.44% | 14,700 | 114億755万 | -8.45% | 7.38 | 1.11 |
| 04/05 | 1,800 | 1,830 | 1,795 | 1,801 | -0.94% | 24,600 | 113億5710万 | -9.77% | 7.35 | 1.11 |
| 04/04 | 1,837 | 1,838 | 1,810 | 1,818 | -1.03% | 31,900 | 114億6430万 | -9.87% | 7.42 | 1.12 |
| 04/03 | 1,835 | 1,864 | 1,825 | 1,837 | -2.44% | 35,200 | 115億8412万 | -9.91% | 7.49 | 1.13 |
| 04/02 | 1,942 | 1,950 | 1,870 | 1,883 | -4.17% | 44,000 | 118億7419万 | -8.59% | 7.68 | 1.16 |
| 04/01 | 1,940 | 1,975 | 1,930 | 1,965 | +1.45% | 71,600 | 123億9129万 | -5.3% | 8.02 | 1.21 |
| 03/29 | 1,908 | 1,950 | 1,908 | 1,937 | +1.57% | 19,200 | 122億1472万 | -7.05% | 7.9 | 1.19 |
| 03/28 | 1,876 | 1,943 | 1,876 | 1,907 | -0.94% | 48,500 | 120億2554万 | -8.8% | 7.78 | 1.17 |
| 03/27 | 1,989 | 1,989 | 1,925 | 1,925 | -2.78% | 49,500 | 121億3905万 | -8.25% | 7.85 | 1.18 |
| 03/26 | 1,980 | 1,986 | 1,948 | 1,980 | +0.1% | 51,400 | 124億8588万 | -5.8% | 8.08 | 1.22 |
| 03/25 | 1,958 | 2,013 | 1,953 | 1,978 | +1.38% | 39,200 | 124億7326万 | -5.94% | 8.07 | 1.22 |
| 03/22 | 1,968 | 1,970 | 1,912 | 1,951 | +0.83% | 30,300 | 123億300万 | -7.23% | 7.96 | 1.2 |
| 03/21 | 1,919 | 1,948 | 1,901 | 1,935 | +1.1% | 31,900 | 122億211万 | -8.03% | 7.89 | 1.19 |
| 03/19 | 1,873 | 1,915 | 1,860 | 1,914 | +2.19% | 44,400 | 120億6968万 | -9.2% | 7.81 | 1.18 |
| 03/18 | 1,873 | 1,902 | 1,870 | 1,873 | -0.21% | 40,400 | 118億1113万 | -11.44% | 7.64 | 1.15 |
| 03/15 | 1,925 | 1,930 | 1,866 | 1,877 | -3.05% | 68,800 | 118億3636万 | -11.71% | 7.66 | 1.15 |
| 03/14 | 2,003 | 2,003 | 1,918 | 1,936 | -4.86% | 93,100 | 122億841万 | -9.36% | 7.9 | 1.19 |
| 03/13 | 2,110 | 2,144 | 2,018 | 2,035 | -3.1% | 51,400 | 128億3271万 | -4.91% | 8.3 | 1.25 |
| 03/12 | 2,095 | 2,110 | 2,041 | 2,100 | -2.1% | 60,100 | 132億4260万 | -1.87% | 8.57 | 1.29 |
| 03/11 | 2,162 | 2,212 | 2,104 | 2,145 | -1.61% | 60,300 | 135億2637万 | +0.37% | 8.75 | 1.32 |
| 03/08 | 2,090 | 2,220 | 2,090 | 2,180 | +4.46% | 72,700 | 137億4708万 | +2.2% | 8.89 | 1.34 |
| 03/07 | 2,149 | 2,149 | 2,087 | 2,087 | -1.23% | 87,500 | 131億6062万 | -1.74% | 8.51 | 1.28 |
| 03/06 | 2,050 | 2,144 | 2,037 | 2,113 | +2.62% | 148,300 | 133億2457万 | -0.24% | 8.62 | 1.3 |
| 03/05 | 2,320 | 2,391 | 1,990 | 2,059 | -12.27% | 414,700 | 129億8405万 | -2.51% | 8.4 | 1.27 |
| 03/04 | 2,350 | 2,399 | 2,326 | 2,347 | +1.6% | 36,600 | 148億18万 | +11.6% | 9.57 | 1.44 |
| 03/01 | 2,356 | 2,386 | 2,310 | 2,310 | -1.24% | 52,800 | 145億6686万 | +10.84% | 9.42 | 1.42 |
| 02/29 | 2,360 | 2,361 | 2,305 | 2,339 | -1.06% | 36,700 | 147億4973万 | +13.38% | 9.54 | 1.44 |
| 02/28 | 2,384 | 2,412 | 2,360 | 2,364 | +0.64% | 43,000 | 149億738万 | +15.83% | 9.64 | 1.45 |
| 02/27 | 2,304 | 2,362 | 2,290 | 2,349 | +3.62% | 74,300 | 148億1279万 | +16.4% | 9.58 | 1.44 |
| 02/26 | 2,231 | 2,333 | 2,231 | 2,267 | +3.99% | 71,900 | 142億9570万 | +13.63% | 9.25 | 1.39 |
| 02/22 | 2,120 | 2,181 | 2,114 | 2,180 | +2.83% | 47,500 | 137億4708万 | +10.44% | 8.89 | 1.34 |
| 02/21 | 2,071 | 2,138 | 2,060 | 2,120 | +2.17% | 51,900 | 133億6872万 | +8.27% | 8.65 | 1.3 |
| 02/20 | 2,050 | 2,100 | 2,041 | 2,075 | +1.87% | 27,800 | 130億8495万 | +6.79% | 8.46 | 1.27 |
| 02/19 | 1,983 | 2,041 | 1,973 | 2,037 | +2.11% | 47,600 | 128億4532万 | +5.54% | 8.31 | 1.25 |
| 02/16 | 1,980 | 2,025 | 1,980 | 1,995 | +0.45% | 18,600 | 125億8047万 | +4.01% | 8.14 | 1.23 |
| 02/15 | 2,006 | 2,006 | 1,962 | 1,986 | -0.05% | 31,200 | 125億2371万 | +4.09% | 8.1 | 1.22 |
| 02/14 | 2,011 | 2,029 | 1,987 | 1,987 | -2.26% | 30,200 | 125億3002万 | +4.69% | 8.11 | 1.22 |
| 02/13 | 2,073 | 2,090 | 2,014 | 2,033 | -2.63% | 49,300 | 128億2009万 | +7.62% | 8.29 | 1.25 |
| 02/09 | 2,140 | 2,157 | 2,088 | 2,088 | -2.29% | 43,500 | 131億6692万 | +11.18% | 8.52 | 1.28 |
| 02/08 | 2,165 | 2,194 | 2,093 | 2,137 | -0.19% | 54,000 | 134億7592万 | +14.46% | 8.72 | 1.31 |
| 02/07 | 2,077 | 2,152 | 2,063 | 2,141 | +6.15% | 77,300 | 135億114万 | +15.6% | 8.73 | 1.32 |
| 02/06 | 2,054 | 2,054 | 1,980 | 2,017 | -1.85% | 56,500 | 127億1920万 | +9.74% | 8.23 | 1.24 |
| 02/05 | 2,025 | 2,125 | 1,981 | 2,055 | +1.48% | 222,500 | 129億5883万 | +12.42% | 8.38 | 1.26 |
| 02/02 | 2,023 | 2,025 | 1,965 | 2,025 | +0.05% | 89,400 | 127億6965万 | +11.51% | 8.26 | 1.24 |
| 02/01 | 1,977 | 2,050 | 1,975 | 2,024 | +2.38% | 68,400 | 127億6334万 | +12.2% | 8.26 | 1.24 |
| 01/31 | 1,930 | 1,986 | 1,916 | 1,977 | +2.12% | 41,800 | 124億6696万 | +10.2% | 8.06 | 1.21 |
| 01/30 | 1,941 | 1,981 | 1,906 | 1,936 | -0.21% | 30,500 | 122億841万 | +8.4% | 7.9 | 1.19 |
| 01/29 | 1,910 | 1,983 | 1,896 | 1,940 | +4.58% | 76,200 | 122億3364万 | +9.05% | 7.91 | 1.19 |
| 01/26 | 1,864 | 1,895 | 1,836 | 1,855 | -0.43% | 30,800 | 116億9763万 | +4.51% | 7.57 | 1.14 |
| 01/25 | 1,795 | 1,865 | 1,795 | 1,863 | +4.19% | 48,700 | 117億4807万 | +5.19% | 7.6 | 1.14 |
| 01/24 | 1,792 | 1,819 | 1,747 | 1,788 | +0.11% | 84,200 | 112億7512万 | +1.25% | 7.29 | 1.1 |
| 01/23 | 1,808 | 1,847 | 1,774 | 1,786 | -0.11% | 26,800 | 112億6251万 | +1.42% | 7.29 | 1.1 |
| 01/22 | 1,782 | 1,868 | 1,775 | 1,788 | +1.07% | 80,400 | 112億7512万 | +1.76% | 7.29 | 1.1 |
| 01/19 | 1,754 | 1,771 | 1,729 | 1,769 | +0.86% | 30,400 | 111億5531万 | +1.03% | 7.22 | 1.09 |
| 01/18 | 1,756 | 1,785 | 1,744 | 1,754 | -0.79% | 23,900 | 110億6072万 | +0.4% | 7.16 | 1.08 |
| 01/17 | 1,774 | 1,795 | 1,754 | 1,768 | +0.57% | 30,100 | 111億4900万 | +1.49% | 7.21 | 1.09 |
| 01/16 | 1,748 | 1,782 | 1,742 | 1,758 | +1.03% | 24,400 | 110億8594万 | +1.21% | 7.17 | 1.08 |
| 01/15 | 1,736 | 1,754 | 1,734 | 1,740 | +0.23% | 25,600 | 109億7244万 | +0.4% | 7.1 | 1.07 |
| 01/12 | 1,765 | 1,765 | 1,717 | 1,736 | -0.29% | 22,400 | 109億4721万 | +0.4% | 7.08 | 1.07 |
| 01/11 | 1,745 | 1,764 | 1,730 | 1,741 | -0.11% | 14,400 | 109億7874万 | +0.75% | 7.1 | 1.07 |
| 01/10 | 1,758 | 1,758 | 1,739 | 1,743 | -0.85% | 18,100 | 109億9135万 | +0.93% | 7.11 | 1.07 |
| 01/09 | 1,772 | 1,781 | 1,739 | 1,758 | -0.11% | 19,300 | 110億8594万 | +1.8% | 7.17 | 1.08 |
| 01/05 | 1,804 | 1,804 | 1,760 | 1,760 | -2.44% | 19,200 | 110億9856万 | +1.97% | 7.18 | 1.08 |
| 01/04 | 1,821 | 1,829 | 1,746 | 1,804 | +1.35% | 29,900 | 113億7602万 | +4.46% | 7.36 | 1.11 |
| 2023 | ||||||||||
| 12/29 | 1,794 | 1,802 | 1,770 | 1,780 | -0.45% | 17,200 | 112億2468万 | +3.13% | 7.26 | 1.09 |
| 12/28 | 1,776 | 1,790 | 1,740 | 1,788 | +1.59% | 15,100 | 112億7512万 | +3.65% | 7.29 | 1.1 |
| 12/27 | 1,762 | 1,775 | 1,750 | 1,760 | +0.74% | 9,800 | 110億9856万 | +2.33% | 7.18 | 1.08 |
| 12/26 | 1,742 | 1,758 | 1,736 | 1,747 | +0.34% | 9,200 | 110億1658万 | +1.98% | 7.13 | 1.07 |
| 12/25 | 1,769 | 1,784 | 1,740 | 1,741 | -1.47% | 16,600 | 109億7874万 | +2.11% | 7.1 | 1.07 |
| 12/22 | 1,798 | 1,798 | 1,755 | 1,767 | -1.34% | 16,100 | 111億4270万 | +4.06% | 7.21 | 1.09 |
| 12/21 | 1,749 | 1,807 | 1,741 | 1,791 | +1.76% | 32,800 | 112億9404万 | +6.04% | 7.31 | 1.1 |
| 12/20 | 1,792 | 1,811 | 1,737 | 1,760 | -3.35% | 36,900 | 110億9856万 | +4.82% | 7.18 | 1.08 |
| 12/19 | 1,780 | 1,844 | 1,776 | 1,821 | +3.41% | 60,500 | 114億8322万 | +8.91% | 7.43 | 1.12 |
| 12/18 | 1,758 | 1,826 | 1,755 | 1,761 | +1.62% | 46,700 | 111億486万 | +5.96% | 7.18 | 1.08 |
| 12/15 | 1,665 | 1,735 | 1,665 | 1,733 | +4.08% | 33,200 | 109億2829万 | +4.71% | 7.07 | 1.06 |
| 12/14 | 1,688 | 1,688 | 1,641 | 1,665 | -1.36% | 18,400 | 104億9949万 | +1.09% | 6.79 | 1.02 |
| 12/13 | 1,655 | 1,697 | 1,655 | 1,688 | +2.68% | 18,200 | 106億4452万 | +2.86% | 6.89 | 1.04 |
| 12/12 | 1,692 | 1,692 | 1,639 | 1,644 | -1.73% | 11,000 | 103億6706万 | +0.49% | 6.71 | 1.01 |
| 12/11 | 1,629 | 1,673 | 1,628 | 1,673 | +3.85% | 17,200 | 105億4993万 | +2.39% | 6.82 | 1.03 |
| 12/08 | 1,619 | 1,634 | 1,605 | 1,611 | -2.25% | 23,800 | 101億5896万 | -0.92% | 6.57 | 0.99 |
| 12/07 | 1,663 | 1,671 | 1,630 | 1,648 | -0.9% | 20,800 | 103億9228万 | +1.6% | 6.72 | 1.01 |
| 12/06 | 1,637 | 1,692 | 1,637 | 1,663 | +1.59% | 18,500 | 104億8687万 | +2.97% | 6.78 | 1.02 |
| 12/05 | 1,697 | 1,700 | 1,637 | 1,637 | -3.99% | 27,900 | 103億2292万 | +1.87% | 6.68 | 1.01 |
| 12/04 | 1,723 | 1,727 | 1,699 | 1,705 | -1.67% | 25,100 | 107億5173万 | +6.56% | 6.96 | 1.05 |
| 12/01 | 1,756 | 1,765 | 1,714 | 1,734 | -0.57% | 18,700 | 109億3460万 | +9.06% | 7.07 | 1.07 |
| 11/30 | 1,727 | 1,760 | 1,716 | 1,744 | +0.4% | 19,400 | 109億9766万 | +10.45% | 7.11 | 1.07 |
| 11/29 | 1,744 | 1,768 | 1,726 | 1,737 | -1.59% | 24,600 | 109億5352万 | +10.85% | 7.09 | 1.07 |
| 11/28 | 1,798 | 1,798 | 1,731 | 1,765 | -1.29% | 39,400 | 111億3009万 | +13.58% | 7.2 | 1.08 |
| 11/27 | 1,762 | 1,829 | 1,736 | 1,788 | +2% | 73,000 | 112億7512万 | +16.1% | 7.29 | 1.1 |
| 11/24 | 1,700 | 1,785 | 1,700 | 1,753 | +4.97% | 94,300 | 110億5441万 | +14.8% | 7.15 | 1.08 |
| 11/22 | 1,609 | 1,677 | 1,600 | 1,670 | +6.3% | 81,500 | 105億3102万 | +10.16% | 6.81 | 1.03 |
| 11/21 | 1,574 | 1,575 | 1,547 | 1,571 | +1.16% | 9,600 | 99億672万 | +4.18% | 6.41 | 0.97 |
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 | 232 7/10 | 87 1/17 | 1,139,000 7/9 | - | - | +18.88% 7/9 | -15.42% 11/9 |
| 2009年 3月期 | 125 7/15 | 70 2/27 2/26 | 35,000 9/24 | - | - | +16.9% 5/15 | -26.67% 4/2 |
| 2010年 3月期 | 112 10/16 | 59 4/1 | 28,000 10/16 | - | - | +52.15% 5/13 | -17.06% 11/17 |
| 2011年 3月期 | 215 5/13 | 75 3/15 | 181,000 4/26 | 11億8379万 | 4億1295万 | +21.24% 5/2 | -19.53% 3/15 |
| 2012年 3月期 | 145 5/2 | 83 12/21 | 101,000 5/2 | 7億9837万 | 4億5699万 | +12.55% 1/10 | -9.88% 8/24 |
| 2013年 3月期 | 259 12/13 | 100 5/25 5/15 | 640,000 12/13 | 14億2605万 | 5億5060万 | +56.75% 12/13 | -10.62% 8/7 |
| 2014年 3月期 | 548 2/19 | 183 4/2 | 502,000 5/1 | 30億1728万 | 10億759万 | +45.95% 5/8 | -23.42% 6/7 |
| 2015年 3月期 | 664 5/7 | 328 2/9 | 584,000 5/2 | 36億5598万 | 18億596万 | +24.11% 9/1 | -28% 5/20 |
| 2016年 3月期 | 755 6/23 | 275 3/31 3/30 | 503,000 5/12 | 41億5703万 | 15億1415万 | +72.83% 4/19 | -35.67% 2/12 |
| 2017年 3月期 | 517 4/19 | 260 4/6 | 678,000 4/19 | 28億4660万 | 14億3156万 | +24.01% 1/20 | -15.59% 5/27 |
| 2018年 3月期 | 594 3/1 | 310 4/17 | 181,000 7/6 | 37億4576万 | 17億686万 | +17.27% 10/4 | -14.58% 2/6 |
| 2019年 3月期 | 543 4/27 | 289 12/25 | 292,700 3/5 | 34億2415万 | 18億2243万 | +5.51% 3/22 3/5 | -13.04% 12/25 |
| 2020年 3月期 | 440 1/27 | 326 3/30 | 159,900 8/28 | 27億7464万 | 20億5575万 | +9.18% 7/3 | -14.02% 4/2 |
| 2021年 3月期 | 610 9/2 | 309 4/6 | 1,530,600 7/7 | 38億4666万 | 19億4855万 | +21.4% 9/2 | -7.07% 4/21 |
| 2022年 3月期 | 775 9/27 | 522 4/5 | 383,700 9/27 | 48億8715万 | 32億9173万 | +18.26% 5/19 | -6.5% 7/21 |
| 2023年 3月期 | 1,231 2/28 | 654 4/5 | 363,600 2/28 | 77億6268万 | 41億2412万 | +28.51% 2/28 | -8.2% 4/5 |
| 最新 | 1,829 2024/4/18 | 17,800 | 115億3367万 | -2.51% 1,876 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -45%（0.55倍）
- 1997/12/29 vs 1996/12/27
- -19%（0.81倍）
- 1998/12/15 vs 1997/12/29
- -33%（0.67倍）
- 1999/12/15 vs 1998/12/15
- -26%（0.74倍）
- 2000/12/26 vs 1999/12/15
- -33%（0.67倍）
- 2001/12/26 vs 2000/12/26
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/26
- -38%（0.62倍）
- 2003/12/22 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/22
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- 265%（3.65倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/15 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/21 vs 2008/12/15
- 5%（1.05倍）
- 2010/12/29 vs 2009/12/21
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/29
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 129%（2.29倍）
- 2013/12/30 vs 2012/12/28
- 105%（2.05倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- -44%（0.56倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 113%（2.13倍）
- 2024/04/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
59円（2009/04/01） - 3000%（31倍）
1,829円（4/18）