株価チャート
株価
4/15
- 前日 (4/12)
- 1,118
- 始値
- 1,118
- 高値
- 1,118
- 安値
- 1,118
- 終値 ±0%
- 1,118
- 出来高 -95.65%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.54%
1,112 - 株価（25日）
移動平均値 - +5.77%
1,057 - 出来高（5日）
移動平均値 - -95.1%
2,040
2023/11/10～2024/04/15
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 | 1,118 | 1,118 | 1,118 | 1,118 | 0% | 100 | 42億9658万 | +5.77% | 10.04 | 0.5 |
| 04/12 | 1,141 | 1,141 | 1,117 | 1,118 | -3.54% | 2,300 | 42億9658万 | +6.17% | 10.04 | 0.5 |
| 04/11 | 1,085 | 1,174 | 1,085 | 1,159 | +6.33% | 4,900 | 44億5415万 | +10.49% | 10.41 | 0.52 |
| 04/10 | 1,077 | 1,093 | 1,075 | 1,090 | +1.21% | 2,700 | 41億8897万 | +4.41% | 9.79 | 0.48 |
| 04/09 | 1,073 | 1,077 | 1,073 | 1,077 | +0.09% | 200 | 41億3901万 | +3.36% | 9.67 | 0.48 |
| 04/04 | 1,065 | 1,076 | 1,065 | 1,076 | +0.65% | 300 | 41億3517万 | +3.36% | 9.66 | 0.48 |
| 04/03 | 1,066 | 1,069 | 1,065 | 1,069 | -0.47% | 1,200 | 41億827万 | +2.89% | 9.6 | 0.48 |
| 04/02 | 1,065 | 1,074 | 1,065 | 1,074 | +1.42% | 400 | 41億2748万 | +3.47% | 9.64 | 0.48 |
| 04/01 | 1,059 | 1,059 | 1,059 | 1,059 | -0.38% | 900 | 40億6984万 | +2.22% | 9.51 | 0.47 |
| 03/29 | 1,061 | 1,076 | 1,016 | 1,063 | +0.38% | 5,700 | 40億8521万 | +2.71% | 9.55 | 0.47 |
| 03/28 | 1,058 | 1,098 | 1,058 | 1,059 | +1.83% | 119,600 | 40億6984万 | +2.42% | 9.51 | 0.47 |
| 03/27 | 1,044 | 1,050 | 1,039 | 1,040 | +0.58% | 2,900 | 39億9682万 | +0.68% | 9.34 | 0.46 |
| 03/26 | 1,044 | 1,044 | 1,034 | 1,034 | -0.96% | 400 | 39億7376万 | +0.19% | 9.29 | 0.46 |
| 03/25 | 1,032 | 1,044 | 1,032 | 1,044 | +1.16% | 900 | 40億1219万 | +1.26% | 9.38 | 0.46 |
| 03/22 | 1,032 | 1,032 | 1,025 | 1,032 | -0.58% | 300 | 39億6607万 | +0.19% | 9.27 | 0.46 |
| 03/21 | 1,030 | 1,039 | 1,030 | 1,038 | +1.96% | 500 | 39億8913万 | +0.87% | 9.32 | 0.46 |
| 03/19 | 1,018 | 1,018 | 1,018 | 1,018 | -1.07% | 200 | 39億1227万 | -1.17% | 9.14 | 0.45 |
| 03/18 | 1,043 | 1,043 | 1,021 | 1,029 | -1.34% | 1,400 | 39億5454万 | -0.1% | 9.24 | 0.46 |
| 03/15 | 1,019 | 1,047 | 1,019 | 1,043 | +2.36% | 500 | 40億835万 | +1.26% | 9.37 | 0.46 |
| 03/14 | 1,020 | 1,020 | 1,019 | 1,019 | -2.02% | 400 | 39億1611万 | -0.97% | 9.15 | 0.45 |
| 03/13 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 100 | 39億9682万 | +1.17% | 9.34 | 0.46 |
| 03/12 | 1,019 | 1,049 | 1,019 | 1,040 | +0.97% | 700 | 39億9682万 | +1.27% | 9.34 | 0.46 |
| 03/11 | 1,039 | 1,046 | 1,030 | 1,030 | -0.87% | 1,400 | 39億5839万 | +0.39% | 9.25 | 0.46 |
| 03/08 | 1,049 | 1,049 | 1,039 | 1,039 | +2.36% | 2,200 | 39億9298万 | +1.37% | 9.33 | 0.46 |
| 03/07 | 1,004 | 1,033 | 1,004 | 1,015 | 0% | 1,900 | 39億74万 | -0.88% | 9.11 | 0.45 |
| 03/06 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 100 | 39億74万 | -0.78% | 9.11 | 0.45 |
| 03/05 | 1,029 | 1,029 | 1,015 | 1,015 | -2.68% | 400 | 39億74万 | -0.78% | 9.11 | 0.45 |
| 03/04 | 1,043 | 1,043 | 1,043 | 1,043 | 0% | 300 | 40億835万 | +2.05% | 9.37 | 0.46 |
| 03/01 | 1,045 | 1,045 | 993 | 1,043 | -0.38% | 3,800 | 40億835万 | +2.25% | 9.37 | 0.46 |
| 02/29 | 1,042 | 1,048 | 1,042 | 1,047 | +1.16% | 1,900 | 40億2372万 | +2.75% | 9.4 | 0.47 |
| 02/28 | 1,037 | 1,037 | 1,035 | 1,035 | +0.1% | 400 | 39億7760万 | +1.77% | 9.29 | 0.46 |
| 02/27 | 1,034 | 1,034 | 1,034 | 1,034 | 0% | 100 | 39億7376万 | +1.77% | 9.29 | 0.46 |
| 02/26 | 1,034 | 1,034 | 1,034 | 1,034 | 0% | 100 | 39億7376万 | +1.97% | 9.29 | 0.46 |
| 02/22 | 1,034 | 1,034 | 1,034 | 1,034 | +0.29% | 300 | 39億7376万 | +2.07% | 9.29 | 0.46 |
| 02/21 | 1,021 | 1,031 | 1,021 | 1,031 | +0.88% | 300 | 39億6223万 | +1.98% | 9.26 | 0.46 |
| 02/20 | 1,035 | 1,035 | 1,022 | 1,022 | +0.2% | 200 | 39億2764万 | +1.19% | 9.18 | 0.45 |
| 02/19 | 1,029 | 1,029 | 1,020 | 1,020 | +0.49% | 300 | 39億1996万 | +0.99% | 9.16 | 0.45 |
| 02/16 | 1,005 | 1,028 | 1,001 | 1,015 | +0.5% | 2,400 | 39億74万 | +0.59% | 9.11 | 0.45 |
| 02/15 | 1,011 | 1,030 | 1,010 | 1,010 | 0% | 500 | 38億8153万 | +0.2% | 9.07 | 0.45 |
| 02/14 | 1,025 | 1,046 | 1,010 | 1,010 | -5.78% | 2,200 | 38億8153万 | +0.4% | 9.07 | 0.45 |
| 02/13 | 1,020 | 1,072 | 1,020 | 1,072 | +5.51% | 3,600 | 41億1980万 | +6.56% | 9.63 | 0.48 |
| 02/09 | 1,016 | 1,016 | 1,016 | 1,016 | -0.49% | 100 | 39億458万 | +1.4% | 9.12 | 0.45 |
| 02/07 | 1,021 | 1,021 | 1,021 | 1,021 | +0.2% | 300 | 39億2380万 | +2.1% | 9.17 | 0.45 |
| 02/05 | 1,000 | 1,019 | 1,000 | 1,019 | +1.9% | 1,100 | 39億1611万 | +2% | 9.15 | 0.45 |
| 02/02 | 1,000 | 1,000 | 1,000 | 1,000 | -0.79% | 500 | 38億4310万 | +0.3% | 8.98 | 0.44 |
| 02/01 | 1,014 | 1,014 | 1,003 | 1,008 | -0.69% | 300 | 38億7384万 | +1.2% | 9.05 | 0.45 |
| 01/31 | 1,016 | 1,020 | 1,001 | 1,015 | -0.88% | 1,500 | 39億74万 | +2.01% | 9.11 | 0.45 |
| 01/30 | 1,005 | 1,024 | 1,005 | 1,024 | +1.89% | 600 | 39億3533万 | +3.12% | 9.2 | 0.46 |
| 01/29 | 994 | 1,005 | 994 | 1,005 | +1.41% | 400 | 38億6231万 | +1.52% | 9.02 | 0.45 |
| 01/26 | 1,001 | 1,001 | 991 | 991 | -1% | 1,800 | 38億851万 | +0.2% | 8.9 | 0.44 |
| 01/25 | 1,008 | 1,009 | 1,001 | 1,001 | +0.1% | 1,000 | 38億4694万 | +1.32% | 8.99 | 0.44 |
| 01/24 | 1,002 | 1,002 | 1,000 | 1,000 | -0.2% | 200 | 38億4310万 | +1.32% | 8.98 | 0.44 |
| 01/23 | 1,002 | 1,002 | 1,000 | 1,002 | 0% | 700 | 38億5078万 | +1.52% | 9 | 0.45 |
| 01/22 | 1,010 | 1,010 | 1,001 | 1,002 | -0.79% | 400 | 38億5078万 | +1.62% | 9 | 0.45 |
| 01/19 | 994 | 1,012 | 994 | 1,010 | +1.81% | 1,500 | 38億8153万 | +2.54% | 9.07 | 0.45 |
| 01/18 | 999 | 999 | 992 | 992 | -0.7% | 600 | 38億1235万 | +0.92% | 8.91 | 0.44 |
| 01/17 | 999 | 999 | 999 | 999 | -0.1% | 600 | 38億3925万 | +1.63% | 8.97 | 0.44 |
| 01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | 38億4310万 | +1.94% | 8.98 | 0.44 |
| 01/15 | 1,000 | 1,001 | 999 | 1,000 | -0.2% | 1,000 | 38億4310万 | +2.04% | 8.98 | 0.44 |
| 01/12 | 1,010 | 1,010 | 1,002 | 1,002 | -0.99% | 200 | 38億5078万 | +2.45% | 9 | 0.45 |
| 01/11 | 994 | 1,013 | 994 | 1,012 | +2.12% | 4,600 | 38億8921万 | +3.58% | 9.09 | 0.45 |
| 01/10 | 992 | 992 | 991 | 991 | +0.41% | 1,300 | 38億851万 | +1.64% | 8.9 | 0.44 |
| 01/09 | 992 | 992 | 987 | 987 | +0.41% | 200 | 37億9313万 | +1.33% | 8.86 | 0.44 |
| 01/05 | 991 | 991 | 983 | 983 | -0.81% | 600 | 37億7776万 | +0.92% | 8.83 | 0.44 |
| 01/04 | 981 | 992 | 971 | 991 | +1.02% | 1,100 | 38億851万 | +1.85% | 8.9 | 0.44 |
| 2023 | ||||||||||
| 12/29 | 980 | 981 | 980 | 981 | +0.62% | 900 | 37億7008万 | +0.93% | 8.81 | 0.44 |
| 12/28 | 977 | 977 | 975 | 975 | -0.2% | 300 | 37億4702万 | +0.31% | 8.76 | 0.43 |
| 12/27 | 979 | 979 | 971 | 977 | -0.2% | 1,300 | 37億5470万 | +0.51% | 8.77 | 0.43 |
| 12/26 | 971 | 979 | 971 | 979 | +0.1% | 1,000 | 37億6239万 | +0.62% | 8.79 | 0.44 |
| 12/25 | 983 | 983 | 978 | 978 | +1.03% | 1,000 | 37億5855万 | +0.51% | 8.78 | 0.43 |
| 12/22 | 976 | 976 | 968 | 968 | -0.92% | 1,200 | 37億2012万 | -0.41% | 8.69 | 0.43 |
| 12/21 | 958 | 977 | 958 | 977 | +1.98% | 115,400 | 37億5470万 | +0.41% | 8.77 | 0.43 |
| 12/20 | 965 | 965 | 958 | 958 | -0.42% | 800 | 36億8168万 | -1.54% | 8.6 | 0.43 |
| 12/19 | 978 | 978 | 962 | 962 | -1.64% | 800 | 36億9706万 | -1.23% | 8.64 | 0.43 |
| 12/18 | 980 | 980 | 968 | 978 | -0.2% | 1,100 | 37億5855万 | +0.31% | 8.78 | 0.43 |
| 12/15 | 994 | 994 | 971 | 980 | +0.1% | 4,000 | 37億6623万 | +0.51% | 8.8 | 0.44 |
| 12/14 | 972 | 980 | 971 | 979 | +0.1% | 500 | 37億6239万 | +0.31% | 8.79 | 0.44 |
| 12/13 | 977 | 978 | 977 | 978 | -0.1% | 200 | 37億5855万 | +0.1% | 8.78 | 0.43 |
| 12/12 | 972 | 979 | 971 | 979 | +0.82% | 400 | 37億6239万 | +0.1% | 8.79 | 0.44 |
| 12/11 | 969 | 971 | 968 | 971 | -0.92% | 1,700 | 37億3165万 | -0.82% | 8.72 | 0.43 |
| 12/08 | 980 | 981 | 965 | 980 | +1.55% | 65,000 | 37億6623万 | 0% | 8.8 | 0.44 |
| 12/07 | 964 | 965 | 964 | 965 | +0.42% | 300 | 37億859万 | -1.53% | 8.67 | 0.43 |
| 12/06 | 958 | 964 | 958 | 961 | -0.62% | 2,400 | 36億9321万 | -2.14% | 8.63 | 0.43 |
| 12/05 | 975 | 975 | 967 | 967 | -0.82% | 400 | 37億1627万 | -1.63% | 8.68 | 0.43 |
| 12/04 | 965 | 980 | 965 | 975 | +0.93% | 1,800 | 37億4702万 | -1.02% | 8.76 | 0.43 |
| 12/01 | 966 | 966 | 965 | 966 | 0% | 600 | 37億1243万 | -2.03% | 8.67 | 0.43 |
| 11/30 | 971 | 971 | 966 | 966 | -0.51% | 800 | 37億1243万 | -2.13% | 8.67 | 0.43 |
| 11/29 | 972 | 972 | 971 | 971 | +0.41% | 200 | 37億3165万 | -1.72% | 8.72 | 0.43 |
| 11/28 | 971 | 971 | 966 | 967 | -0.41% | 1,200 | 37億1627万 | -2.22% | 8.68 | 0.43 |
| 11/27 | 975 | 985 | 971 | 971 | -0.82% | 1,600 | 37億3165万 | -1.92% | 8.72 | 0.43 |
| 11/24 | 979 | 979 | 978 | 979 | 0% | 700 | 37億6239万 | -1.21% | 8.79 | 0.44 |
| 11/22 | 979 | 979 | 979 | 979 | -0.81% | 100 | 37億6239万 | -1.31% | 8.79 | 0.44 |
| 11/21 | 972 | 987 | 972 | 987 | +1.65% | 300 | 37億9313万 | -0.6% | 8.86 | 0.44 |
| 11/20 | 958 | 971 | 952 | 971 | -0.21% | 3,500 | 37億3165万 | -2.22% | 8.72 | 0.43 |
| 11/17 | 983 | 983 | 973 | 973 | -1.02% | 500 | 37億3933万 | -2.21% | 8.74 | 0.43 |
| 11/16 | 983 | 983 | 983 | 983 | 0% | 600 | 37億7776万 | -1.31% | 8.83 | 0.44 |
| 11/15 | 983 | 983 | 983 | 983 | 0% | 300 | 37億7776万 | -1.4% | 8.83 | 0.44 |
| 11/14 | 976 | 983 | 976 | 983 | +0.72% | 500 | 37億7776万 | -1.5% | 8.83 | 0.44 |
| 11/13 | 989 | 991 | 976 | 976 | -1.91% | 1,900 | 37億5086万 | -2.3% | 8.76 | 0.43 |
| 11/10 | 994 | 1,004 | 994 | 995 | -0.1% | 500 | 38億2388万 | -0.7% | 8.93 | 0.44 |
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 | 1,590 3/29 3/28 | 755 8/7 | 729,300 4/25 | 41億315万 | 19億4835万 | +33.81% 3/4 | -8.19% 6/1 |
| 2014年 3月期 | 1,630 5/9 | 1,001 2/4 | 253,200 5/16 | 42億637万 | 38億4694万 | +7.24% 5/9 | -18.91% 5/27 |
| 2015年 3月期 | 1,100 4/3 | 888 3/3 | 121,200 2/5 | 42億2741万 | 34億1267万 | +6.91% 7/3 | -7.97% 11/7 |
| 2016年 3月期 | 1,058 7/30 | 701 2/12 | 136,800 7/30 | 40億6599万 | 26億9401万 | +6.22% 3/25 | -13.46% 2/12 |
| 2017年 3月期 | 1,898 3/27 | 751 7/6 | 200,000 10/19 | 72億9420万 | 28億8616万 | +27.69% 3/27 | -11.88% 4/12 |
| 2018年 3月期 | 1,865 4/24 | 1,081 3/28 2/6 | 187,500 3/28 | 71億6738万 | 41億5439万 | +12.38% 10/31 | -15.76% 5/30 |
| 2019年 3月期 | 1,159 7/2 | 864 12/25 | 189,300 8/17 | 44億5415万 | 33億2043万 | +4.34% 3/12 | -7.44% 11/14 |
| 2020年 3月期 | 1,244 2/6 | 704 3/23 | 189,000 4/22 | 47億8081万 | 27億554万 | +12.64% 4/27 | -30.06% 3/13 |
| 2021年 3月期 | 1,010 4/30 | 795 11/16 11/9 | 185,200 3/30 | 38億8153万 | 30億5526万 | +7.52% 2/3 | -6.93% 8/14 |
| 2022年 3月期 | 1,021 7/16 | 825 1/27 | 116,200 10/29 | 39億2380万 | 31億7055万 | +10.32% 7/16 | -6.27% 1/27 |
| 2023年 3月期 | 1,043 3/20 | 850 8/4 5/30 他2件 | 116,300 9/30 | 40億835万 | 32億6663万 | +10.11% 5/8 | -2.33% 7/13 |
| 最新 | 1,118 2024/4/15 | 100 | 42億9658万 | +5.77% 1,057 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/04/15 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
701円（2016/02/12） - 59%（1.59倍）
1,118円（4/15）