株価チャート
株価
4/18
- 前日 (4/17)
- 1,117
- 始値
- 1,103
- 高値
- 1,130
- 安値
- 1,103
- 終値 +0.98%
- 1,128
- 出来高 -16.54%
- 22,700
乖離率
- 株価（5日）
移動平均値 - -0.62%
1,135 - 株価（25日）
移動平均値 - +4.35%
1,081 - 出来高（5日）
移動平均値 - -23%
29,480
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 | 1,103 | 1,130 | 1,103 | 1,128 | +0.98% | 22,700 | 237億3235万 | +4.35% | 11.7 | 0.74 |
| 04/17 | 1,124 | 1,130 | 1,108 | 1,117 | -0.8% | 27,200 | 235億92万 | +3.71% | 11.58 | 0.74 |
| 04/16 | 1,137 | 1,140 | 1,115 | 1,126 | -2.26% | 49,700 | 236億9028万 | +4.74% | 11.68 | 0.74 |
| 04/15 | 1,150 | 1,154 | 1,142 | 1,152 | +0.09% | 20,100 | 242億3730万 | +7.56% | 11.95 | 0.76 |
| 04/12 | 1,150 | 1,155 | 1,144 | 1,151 | -0.26% | 27,700 | 242億1626万 | +7.77% | 11.94 | 0.76 |
| 04/11 | 1,155 | 1,159 | 1,143 | 1,154 | -0.43% | 47,900 | 242億7938万 | +8.36% | 11.97 | 0.76 |
| 04/10 | 1,158 | 1,164 | 1,149 | 1,159 | +0.26% | 64,800 | 243億8457万 | +9.24% | 12.02 | 0.76 |
| 04/09 | 1,163 | 1,172 | 1,150 | 1,156 | -0.6% | 81,500 | 243億2146万 | +9.37% | 11.99 | 0.76 |
| 04/08 | 1,142 | 1,177 | 1,142 | 1,163 | +2.47% | 164,800 | 244億6873万 | +10.45% | 12.06 | 0.77 |
| 04/05 | 1,073 | 1,136 | 1,066 | 1,135 | +5.58% | 284,800 | 238億7963万 | +8.2% | 11.77 | 0.75 |
| 04/04 | 1,061 | 1,085 | 1,057 | 1,075 | +5.08% | 232,700 | 226億1727万 | +2.77% | 11.15 | 0.71 |
| 04/03 | 1,018 | 1,030 | 1,018 | 1,023 | 0% | 20,300 | 215億2323万 | -2.11% | 10.61 | 0.67 |
| 04/02 | 1,029 | 1,029 | 1,020 | 1,023 | -0.68% | 29,400 | 215億2323万 | -2.11% | 10.61 | 0.67 |
| 04/01 | 1,050 | 1,050 | 1,029 | 1,030 | -0.87% | 34,700 | 216億7050万 | -1.53% | 10.68 | 0.68 |
| 03/29 | 1,035 | 1,042 | 1,033 | 1,039 | +0.39% | 18,900 | 218億5985万 | -0.76% | 10.77 | 0.68 |
| 03/28 | 1,045 | 1,046 | 1,031 | 1,035 | -1.52% | 48,300 | 217億7570万 | -1.15% | 10.73 | 0.68 |
| 03/27 | 1,040 | 1,054 | 1,040 | 1,051 | +1.35% | 67,900 | 221億1233万 | +0.29% | 10.9 | 0.69 |
| 03/26 | 1,031 | 1,040 | 1,027 | 1,037 | +0.48% | 40,900 | 218億1778万 | -0.96% | 10.75 | 0.68 |
| 03/25 | 1,040 | 1,045 | 1,032 | 1,032 | -0.39% | 69,100 | 217億1258万 | -1.43% | 10.7 | 0.68 |
| 03/22 | 1,039 | 1,041 | 1,032 | 1,036 | -0.19% | 41,800 | 217億9674万 | -1.05% | 10.74 | 0.68 |
| 03/21 | 1,039 | 1,042 | 1,035 | 1,038 | +0.29% | 55,200 | 218億3882万 | -0.76% | 10.76 | 0.68 |
| 03/19 | 1,038 | 1,038 | 1,027 | 1,035 | +0.29% | 53,400 | 217億7570万 | -1.05% | 10.73 | 0.68 |
| 03/18 | 1,023 | 1,040 | 1,020 | 1,032 | -1.05% | 382,600 | 217億1258万 | -1.34% | 10.7 | 0.68 |
| 03/15 | 1,045 | 1,054 | 1,041 | 1,043 | -0.76% | 536,100 | 219億4401万 | -0.29% | 10.82 | 0.69 |
| 03/14 | 1,048 | 1,053 | 1,043 | 1,051 | +0.67% | 87,700 | 221億1233万 | +0.48% | 10.9 | 0.69 |
| 03/13 | 1,050 | 1,057 | 1,039 | 1,044 | 0% | 50,300 | 219億6505万 | -0.19% | 10.83 | 0.69 |
| 03/12 | 1,037 | 1,048 | 1,028 | 1,044 | -0.1% | 82,200 | 219億6505万 | -0.29% | 10.83 | 0.69 |
| 03/11 | 1,065 | 1,065 | 1,040 | 1,045 | -2.7% | 173,400 | 219億8609万 | -0.48% | 10.84 | 0.69 |
| 03/08 | 1,066 | 1,080 | 1,066 | 1,074 | +0.85% | 107,900 | 225億9623万 | +2.19% | 11.14 | 0.71 |
| 03/07 | 1,070 | 1,070 | 1,060 | 1,065 | -0.28% | 91,000 | 224億688万 | +1.33% | 11.04 | 0.7 |
| 03/06 | 1,051 | 1,073 | 1,051 | 1,068 | +0.75% | 89,800 | 224億7000万 | +1.62% | 11.07 | 0.7 |
| 03/05 | 1,045 | 1,061 | 1,038 | 1,060 | +0.66% | 76,600 | 223億168万 | +0.86% | 10.99 | 0.7 |
| 03/04 | 1,068 | 1,068 | 1,050 | 1,053 | -0.47% | 119,800 | 221億5441万 | +0.19% | 10.92 | 0.69 |
| 03/01 | 1,057 | 1,062 | 1,050 | 1,058 | +0.86% | 164,000 | 222億5960万 | +0.76% | 10.97 | 0.7 |
| 02/29 | 1,054 | 1,057 | 1,046 | 1,049 | -0.19% | 202,800 | 220億7025万 | -0.1% | 10.88 | 0.69 |
| 02/28 | 1,038 | 1,053 | 1,038 | 1,051 | +1.45% | 162,600 | 221億1233万 | +0.1% | 10.9 | 0.69 |
| 02/27 | 1,044 | 1,045 | 1,036 | 1,036 | -0.96% | 77,500 | 217億9674万 | -1.33% | 10.74 | 0.68 |
| 02/26 | 1,051 | 1,051 | 1,043 | 1,046 | -0.19% | 45,000 | 220億713万 | -0.48% | 10.85 | 0.69 |
| 02/22 | 1,051 | 1,052 | 1,040 | 1,048 | +0.19% | 38,100 | 220億4921万 | -0.29% | 10.87 | 0.69 |
| 02/21 | 1,049 | 1,050 | 1,039 | 1,046 | -0.38% | 14,100 | 220億713万 | -0.48% | 10.85 | 0.69 |
| 02/20 | 1,052 | 1,057 | 1,048 | 1,050 | +0.38% | 36,200 | 220億9129万 | -0.1% | 10.89 | 0.69 |
| 02/19 | 1,030 | 1,047 | 1,030 | 1,046 | +1.16% | 25,700 | 220億713万 | -0.48% | 10.85 | 0.69 |
| 02/16 | 1,031 | 1,036 | 1,025 | 1,034 | +0.98% | 25,400 | 217億5466万 | -1.62% | 10.72 | 0.68 |
| 02/15 | 1,026 | 1,032 | 1,016 | 1,024 | +0.29% | 32,800 | 215億4426万 | -2.57% | 10.62 | 0.67 |
| 02/14 | 1,031 | 1,033 | 1,017 | 1,021 | -0.97% | 40,900 | 214億8115万 | -2.85% | 10.59 | 0.67 |
| 02/13 | 1,035 | 1,037 | 1,021 | 1,031 | -0.67% | 54,100 | 216億9154万 | -1.9% | 10.69 | 0.68 |
| 02/09 | 1,031 | 1,041 | 1,030 | 1,038 | +0.19% | 30,000 | 218億3882万 | -1.14% | 10.76 | 0.68 |
| 02/08 | 1,044 | 1,047 | 1,031 | 1,036 | -0.67% | 37,700 | 217億9674万 | -1.33% | 10.74 | 0.68 |
| 02/07 | 1,044 | 1,051 | 1,036 | 1,043 | -0.1% | 51,900 | 219億4401万 | -0.48% | 10.82 | 0.69 |
| 02/06 | 1,060 | 1,062 | 1,044 | 1,044 | -1.97% | 61,800 | 219億6505万 | -0.19% | 10.83 | 0.69 |
| 02/05 | 1,030 | 1,075 | 1,016 | 1,065 | -4.05% | 281,800 | 224億688万 | +1.91% | 11.04 | 0.7 |
| 02/02 | 1,095 | 1,127 | 1,094 | 1,110 | +2.3% | 187,400 | 233億5365万 | +6.63% | 11.51 | 0.73 |
| 02/01 | 1,079 | 1,089 | 1,073 | 1,085 | +0.65% | 70,300 | 228億2766万 | +4.73% | 11.25 | 0.71 |
| 01/31 | 1,063 | 1,078 | 1,062 | 1,078 | +1.32% | 51,300 | 226億8039万 | +4.46% | 11.18 | 0.71 |
| 01/30 | 1,063 | 1,073 | 1,059 | 1,064 | 0% | 62,900 | 223億8584万 | +3.5% | 11.03 | 0.7 |
| 01/29 | 1,048 | 1,064 | 1,048 | 1,064 | +2.01% | 35,500 | 223億8584万 | +3.8% | 11.03 | 0.7 |
| 01/26 | 1,047 | 1,049 | 1,043 | 1,043 | -0.29% | 34,700 | 219億4401万 | +2.15% | 10.82 | 0.69 |
| 01/25 | 1,046 | 1,051 | 1,044 | 1,046 | +0.1% | 43,800 | 220億713万 | +2.65% | 10.85 | 0.69 |
| 01/24 | 1,047 | 1,048 | 1,042 | 1,045 | -0.19% | 33,900 | 219億8609万 | +2.85% | 10.84 | 0.69 |
| 01/23 | 1,058 | 1,060 | 1,045 | 1,047 | -1.04% | 34,000 | 220億2817万 | +3.25% | 10.86 | 0.69 |
| 01/22 | 1,055 | 1,062 | 1,055 | 1,058 | +0.47% | 22,800 | 222億5960万 | +4.65% | 10.97 | 0.7 |
| 01/19 | 1,054 | 1,056 | 1,048 | 1,053 | +0.1% | 28,200 | 221億5441万 | +4.36% | 10.92 | 0.69 |
| 01/18 | 1,050 | 1,059 | 1,050 | 1,052 | +0.1% | 17,600 | 221億3337万 | +4.47% | 10.91 | 0.69 |
| 01/17 | 1,063 | 1,067 | 1,051 | 1,051 | +0.19% | 34,300 | 221億1233万 | +4.68% | 10.9 | 0.69 |
| 01/16 | 1,054 | 1,055 | 1,043 | 1,049 | -0.1% | 34,500 | 220億7025万 | +4.69% | 10.88 | 0.69 |
| 01/15 | 1,040 | 1,052 | 1,037 | 1,050 | +1.74% | 78,400 | 220億9129万 | +4.9% | 10.89 | 0.69 |
| 01/12 | 1,039 | 1,039 | 1,025 | 1,032 | -0.19% | 36,500 | 217億1258万 | +3.3% | 10.7 | 0.68 |
| 01/11 | 1,030 | 1,039 | 1,029 | 1,034 | +0.88% | 45,600 | 217億5466万 | +3.61% | 10.72 | 0.68 |
| 01/10 | 1,020 | 1,027 | 1,014 | 1,025 | +0.29% | 33,100 | 215億6530万 | +2.81% | 10.63 | 0.67 |
| 01/09 | 1,025 | 1,029 | 1,018 | 1,022 | -0.1% | 53,300 | 215億219万 | +2.51% | 10.6 | 0.67 |
| 01/05 | 1,026 | 1,028 | 1,021 | 1,023 | +0.1% | 30,100 | 215億2323万 | +2.61% | 10.61 | 0.67 |
| 01/04 | 1,032 | 1,039 | 1,019 | 1,022 | +2% | 64,100 | 215億219万 | +2.51% | 10.6 | 0.67 |
| 2023 | ||||||||||
| 12/29 | 998 | 1,003 | 997 | 1,002 | +0.4% | 27,600 | 210億8140万 | +0.5% | 10.39 | 0.66 |
| 12/28 | 996 | 999 | 993 | 998 | +0.2% | 17,900 | 209億9724万 | 0% | 10.35 | 0.66 |
| 12/27 | 991 | 996 | 988 | 996 | +1.22% | 37,500 | 209億5516万 | -0.2% | 10.33 | 0.66 |
| 12/26 | 988 | 988 | 981 | 984 | +0.41% | 33,100 | 207億269万 | -1.5% | 10.2 | 0.65 |
| 12/25 | 990 | 991 | 974 | 980 | -0.61% | 48,400 | 206億1853万 | -2% | 10.16 | 0.64 |
| 12/22 | 979 | 987 | 979 | 986 | +1.02% | 38,300 | 207億4477万 | -1.5% | 10.22 | 0.65 |
| 12/21 | 975 | 980 | 974 | 976 | -0.31% | 25,100 | 205億3438万 | -2.59% | 10.12 | 0.64 |
| 12/20 | 988 | 991 | 973 | 979 | -0.1% | 37,700 | 205億9750万 | -2.39% | 10.15 | 0.64 |
| 12/19 | 980 | 980 | 973 | 980 | +0.1% | 37,900 | 206億1853万 | -2.39% | 10.16 | 0.64 |
| 12/18 | 980 | 980 | 970 | 979 | -0.71% | 32,800 | 205億9750万 | -2.59% | 10.15 | 0.64 |
| 12/15 | 983 | 988 | 979 | 986 | +1.02% | 47,200 | 207億4477万 | -1.89% | 10.22 | 0.65 |
| 12/14 | 989 | 989 | 975 | 976 | -1.31% | 31,200 | 205億3438万 | -2.98% | 10.12 | 0.64 |
| 12/13 | 996 | 997 | 988 | 989 | -0.5% | 20,200 | 208億789万 | -1.69% | 10.26 | 0.65 |
| 12/12 | 1,000 | 1,002 | 992 | 994 | -0.6% | 15,300 | 209億1309万 | -1.09% | 10.31 | 0.65 |
| 12/11 | 989 | 1,000 | 989 | 1,000 | +1.01% | 27,200 | 210億3932万 | -0.4% | 10.37 | 0.66 |
| 12/08 | 997 | 1,000 | 987 | 990 | -1.2% | 39,700 | 208億2893万 | -1.3% | 10.27 | 0.65 |
| 12/07 | 1,005 | 1,007 | 999 | 1,002 | -0.89% | 26,000 | 210億8140万 | 0% | 10.39 | 0.66 |
| 12/06 | 1,001 | 1,014 | 1,001 | 1,011 | +1.1% | 22,700 | 212億7075万 | +1.1% | 10.48 | 0.66 |
| 12/05 | 1,005 | 1,012 | 1,000 | 1,000 | -1.19% | 37,100 | 210億3932万 | +0.2% | 10.37 | 0.66 |
| 12/04 | 1,005 | 1,017 | 1,004 | 1,012 | +0.7% | 31,400 | 212億9179万 | +1.61% | 10.49 | 0.67 |
| 12/01 | 1,030 | 1,030 | 1,005 | 1,005 | -1.66% | 67,700 | 211億4452万 | +1.21% | 10.42 | 0.66 |
| 11/30 | 1,022 | 1,024 | 1,015 | 1,022 | -0.2% | 52,300 | 215億219万 | +3.13% | 10.6 | 0.67 |
| 11/29 | 1,030 | 1,030 | 1,024 | 1,024 | -0.97% | 32,000 | 215億4426万 | +3.64% | 10.62 | 0.67 |
| 11/28 | 1,030 | 1,034 | 1,025 | 1,034 | +1.08% | 30,500 | 217億5466万 | +4.87% | 10.72 | 0.68 |
| 11/27 | 1,029 | 1,030 | 1,022 | 1,023 | +0.39% | 34,200 | 215億2323万 | +3.75% | 10.61 | 0.67 |
| 11/24 | 1,010 | 1,020 | 1,010 | 1,019 | +0.99% | 36,900 | 214億3907万 | +3.24% | 10.57 | 0.67 |
| 11/22 | 1,007 | 1,015 | 1,005 | 1,009 | +0.1% | 26,000 | 212億2867万 | +2.13% | 10.46 | 0.66 |
| 11/21 | 1,003 | 1,012 | 1,003 | 1,008 | +0.3% | 42,300 | 212億764万 | +1.92% | 10.45 | 0.66 |
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 | |
| 2009年 3月期 | 383 4/23 | 185 10/10 | 92,800 10/6 | - | - | +20.74% 12/25 | -29.08% 10/10 |
| 2010年 3月期 | 306 7/3 | 205 4/9 4/7 他3件 | 142,200 6/12 | - | - | +25.71% 5/27 | -14.19% 12/11 |
| 2011年 3月期 | 450 3/14 | 206 6/8 | 316,900 3/3 | 87億7919万 | 40億1892万 | +20.81% 3/24 | -8.85% 6/7 |
| 2012年 3月期 | 609 2/29 | 332 8/9 | 228,900 5/2 | 118億8117万 | 64億7709万 | +15.91% 2/29 | -10.69% 5/16 |
| 2013年 3月期 | 992 2/1 | 482 5/15 | 300,500 1/15 | 193億5325万 | 94億349万 | +17.05% 1/4 | -13.05% 5/14 |
| 2014年 3月期 | 1,277 3/10 | 692 6/12 | 271,000 5/7 | 249億1340万 | 135億45万 | +17.21% 9/17 | -17.02% 6/7 |
| 2015年 3月期 | 1,425 9/16 | 1,037 5/15 | 829,300 12/1 | 278億78万 | 202億3117万 | +8.85% 9/2 | -12.81% 11/4 |
| 2016年 3月期 | 1,180 12/2 | 940 2/12 | 282,300 3/15 | 248億2640万 | 197億7696万 | +5.35% 4/21 | -9.78% 2/12 |
| 2017年 3月期 | 1,077 3/2 | 885 9/15 | 362,700 3/14 | 226億5935万 | 186億1980万 | +7.78% 5/8 | -6.31% 6/16 |
| 2018年 3月期 | 1,366 10/20 | 927 4/17 4/14 | 293,700 3/15 | 287億3971万 | 195億345万 | +8.03% 8/1 | -11.3% 2/14 |
| 2019年 3月期 | 1,134 7/27 | 815 12/25 | 232,500 3/15 | 238億5859万 | 171億4705万 | +6.37% 12/3 | -20.07% 12/25 |
| 2020年 3月期 | 1,339 12/9 | 762 3/19 | 315,000 3/17 | 281億7165万 | 160億3196万 | +16.81% 10/16 | -20.49% 3/13 |
| 2021年 3月期 | 1,105 3/19 | 837 4/3 | 317,500 3/17 | 232億4845万 | 176億991万 | +8.2% 3/19 | -7.43% 10/26 |
| 2022年 3月期 | 1,078 9/14 | 841 3/17 | 373,700 3/16 | 226億8039万 | 176億9407万 | +5.04% 9/14 | -6.88% 3/9 |
| 2023年 3月期 | 1,115 2/3 | 822 5/19 | 538,100 2/3 | 234億5884万 | 172億9432万 | +11.08% 10/20 | -6.65% 3/20 |
| 最新 | 1,128 2024/4/18 | 22,700 | 237億3235万 | +4.35% 1,081 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/30
- -39%（0.61倍）
- 1999/12/28 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/28
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- 34%（1.34倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 104%（2.04倍）
- 2005/12/30 vs 2004/12/30
- 71%（1.71倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 53%（1.53倍）
- 2012/12/28 vs 2011/12/30
- 78%（1.78倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/18 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
102円（2001/12/21） - 1006%（11.06倍）
1,128円（4/18）