株価チャート
株価
4/18
- 前日 (4/17)
- 5,400
- 始値
- 5,400
- 高値
- 5,460
- 安値
- 5,400
- 終値 +1.11%
- 5,460
- 出来高 -21.43%
- 1,100
乖離率
- 株価(5日)
移動平均値 - -1.69%
5,554 - 株価(25日)
移動平均値 - -5.44%
5,774 - 出来高(5日)
移動平均値 - -32.1%
1,620
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 | 5,400 | 5,460 | 5,400 | 5,460 | +1.11% | 1,100 | 131億400万 | -5.44% | 8.17 | 0.88 |
04/17 | 5,460 | 5,460 | 5,400 | 5,400 | -0.92% | 1,400 | 129億6000万 | -6.57% | 8.08 | 0.87 |
04/16 | 5,670 | 5,700 | 5,430 | 5,450 | -3.54% | 2,900 | 130億8000万 | -5.81% | 8.15 | 0.88 |
04/15 | 5,800 | 5,800 | 5,650 | 5,650 | -2.75% | 1,100 | 135億6000万 | -2.42% | 8.45 | 0.91 |
04/12 | 5,680 | 5,810 | 5,680 | 5,810 | +2.29% | 1,600 | 139億4400万 | +0.43% | 8.69 | 0.94 |
04/11 | 5,610 | 5,680 | 5,610 | 5,680 | +0.89% | 800 | 136億3200万 | -1.76% | 8.5 | 0.92 |
04/10 | 5,620 | 5,700 | 5,620 | 5,630 | -2.93% | 1,600 | 135億1200万 | -2.71% | 8.42 | 0.91 |
04/09 | 5,560 | 5,800 | 5,540 | 5,800 | +2.47% | 1,600 | 139億2000万 | +0.19% | 8.68 | 0.94 |
04/08 | 5,710 | 5,710 | 5,660 | 5,660 | 0% | 900 | 135億8400万 | -2.11% | 8.47 | 0.91 |
04/05 | 5,610 | 5,660 | 5,600 | 5,660 | +0.89% | 500 | 135億8400万 | -2.01% | 8.47 | 0.91 |
04/04 | 5,770 | 5,830 | 5,510 | 5,610 | -2.43% | 1,700 | 134億6400万 | -2.82% | 8.39 | 0.91 |
04/03 | 5,400 | 5,850 | 5,400 | 5,750 | +5.89% | 3,400 | 138億 | -0.24% | 8.6 | 0.93 |
04/02 | 5,700 | 5,870 | 5,380 | 5,430 | -4.4% | 5,500 | 130億3200万 | -5.61% | 8.12 | 0.88 |
04/01 | 5,870 | 5,870 | 5,680 | 5,680 | -2.91% | 300 | 136億3200万 | -1.25% | 8.5 | 0.92 |
03/29 | 5,810 | 5,970 | 5,780 | 5,850 | +0.17% | 1,300 | 140億4000万 | +1.9% | 8.75 | 0.94 |
03/28 | 5,810 | 5,840 | 5,810 | 5,840 | -0.85% | 500 | 140億1600万 | +2.04% | 8.74 | 0.94 |
03/27 | 5,990 | 5,990 | 5,760 | 5,890 | -2% | 4,000 | 141億3600万 | +3.22% | 8.81 | 0.95 |
03/26 | 6,010 | 6,010 | 6,010 | 6,010 | -0.66% | 300 | 144億2400万 | +5.68% | 8.99 | 0.97 |
03/25 | 6,080 | 6,080 | 6,050 | 6,050 | -0.17% | 1,200 | 145億2000万 | +6.78% | 9.05 | 0.98 |
03/22 | 6,010 | 6,060 | 5,990 | 6,060 | +0.83% | 1,200 | 145億4400万 | +7.45% | 9.07 | 0.98 |
03/21 | 6,060 | 6,060 | 6,000 | 6,010 | -0.83% | 2,500 | 144億2400万 | +7.05% | 8.99 | 0.97 |
03/19 | 6,110 | 6,180 | 6,000 | 6,060 | -0.82% | 9,000 | 145億4400万 | +8.43% | 9.07 | 0.98 |
03/18 | 5,940 | 6,110 | 5,940 | 6,110 | +3.74% | 5,700 | 146億6400万 | +9.85% | 9.14 | 0.99 |
03/15 | 5,910 | 5,930 | 5,820 | 5,890 | -0.34% | 3,300 | 141億3600万 | +6.39% | 8.81 | 0.95 |
03/14 | 5,710 | 5,910 | 5,710 | 5,910 | +5.16% | 4,700 | 141億8400万 | +7.28% | 8.84 | 0.95 |
03/13 | 5,580 | 5,660 | 5,550 | 5,620 | +1.26% | 800 | 134億8800万 | +2.26% | 8.41 | 0.91 |
03/12 | 5,480 | 5,560 | 5,480 | 5,550 | 0% | 1,100 | 133億2000万 | +1.07% | 8.3 | 0.9 |
03/11 | 5,420 | 5,740 | 5,420 | 5,550 | +0.73% | 13,800 | 133億2000万 | +1.17% | 8.3 | 0.9 |
03/08 | 5,750 | 5,750 | 5,510 | 5,510 | -4.17% | 700 | 132億2400万 | +0.44% | 8.24 | 0.89 |
03/07 | 5,880 | 5,900 | 5,700 | 5,750 | -0.86% | 6,600 | 138億 | +4.97% | 8.6 | 0.93 |
03/06 | 5,670 | 5,800 | 5,670 | 5,800 | +2.29% | 2,700 | 139億2000万 | +6.3% | 8.68 | 0.94 |
03/05 | 5,630 | 5,700 | 5,630 | 5,670 | +0.71% | 2,400 | 136億800万 | +4.44% | 8.48 | 0.92 |
03/04 | 5,580 | 5,630 | 5,550 | 5,630 | +2.18% | 2,200 | 135億1200万 | +4.3% | 8.42 | 0.91 |
03/01 | 5,600 | 5,600 | 5,500 | 5,510 | -1.25% | 10,400 | 132億2400万 | +2.57% | 8.24 | 0.89 |
02/29 | 5,470 | 5,600 | 5,470 | 5,580 | +3.33% | 5,900 | 133億9200万 | +4.3% | 8.35 | 0.9 |
02/28 | 5,460 | 5,460 | 5,400 | 5,400 | -1.1% | 1,400 | 129億6000万 | +1.41% | 8.08 | 0.87 |
02/27 | 5,500 | 5,520 | 5,460 | 5,460 | +0.92% | 1,600 | 131億400万 | +2.96% | 8.17 | 0.88 |
02/26 | 5,500 | 5,500 | 5,400 | 5,410 | 0% | 10,500 | 129億8400万 | +2.54% | 8.09 | 0.87 |
02/22 | 5,420 | 5,500 | 5,410 | 5,410 | +0.19% | 2,200 | 129億8400万 | +3.15% | 8.09 | 0.87 |
02/21 | 5,400 | 5,440 | 5,370 | 5,400 | 0% | 1,200 | 129億6000万 | +3.63% | 8.08 | 0.87 |
02/20 | 5,420 | 5,420 | 5,400 | 5,400 | -0.37% | 1,700 | 129億6000万 | +4.33% | 8.08 | 0.87 |
02/19 | 5,390 | 5,420 | 5,210 | 5,420 | -1.28% | 3,700 | 130億800万 | +5.3% | 8.11 | 0.87 |
02/16 | 5,450 | 5,490 | 5,450 | 5,490 | +1.67% | 1,800 | 131億7600万 | +7.37% | 8.21 | 0.89 |
02/15 | 5,560 | 5,560 | 5,310 | 5,400 | 0% | 3,500 | 129億6000万 | +6.42% | 8.08 | 0.87 |
02/14 | 5,300 | 5,450 | 5,300 | 5,400 | 0% | 8,300 | 129億6000万 | +7.25% | 8.08 | 0.87 |
02/13 | 5,500 | 5,500 | 5,310 | 5,400 | +0.37% | 6,000 | 129億6000万 | +8.11% | 8.08 | 0.87 |
02/09 | 5,360 | 5,460 | 5,260 | 5,380 | -1.47% | 3,900 | 129億1200万 | +8.64% | 8.05 | 0.87 |
02/08 | 5,270 | 5,580 | 5,270 | 5,460 | +4.6% | 8,400 | 131億400万 | +11.29% | 8.17 | 0.88 |
02/07 | 5,630 | 5,720 | 5,110 | 5,220 | -6.28% | 33,100 | 125億2800万 | +7.58% | 7.81 | 0.84 |
02/06 | 5,510 | 5,570 | 5,440 | 5,570 | +1.09% | 2,400 | 133億6800万 | +15.85% | 8.33 | 0.9 |
02/05 | 5,450 | 5,510 | 5,320 | 5,510 | +1.47% | 4,800 | 132億2400万 | +15.98% | 8.24 | 0.89 |
02/02 | 5,540 | 5,540 | 5,340 | 5,430 | -1.99% | 3,400 | 130億3200万 | +15.58% | 8.12 | 0.88 |
02/01 | 5,280 | 5,540 | 5,250 | 5,540 | +4.53% | 11,500 | 132億9600万 | +19.32% | 8.29 | 0.89 |
01/31 | 5,120 | 5,300 | 5,120 | 5,300 | +1.73% | 2,600 | 127億2000万 | +15.54% | 7.93 | 0.86 |
01/30 | 5,250 | 5,250 | 5,020 | 5,210 | +1.76% | 3,300 | 125億400万 | +14.73% | 7.8 | 0.84 |
01/29 | 5,040 | 5,130 | 5,040 | 5,120 | +4.6% | 4,500 | 122億8800万 | +13.73% | 7.66 | 0.83 |
01/26 | 5,030 | 5,050 | 4,875 | 4,895 | -1.9% | 2,500 | 117億4800万 | +9.63% | 7.32 | 0.79 |
01/25 | 4,965 | 5,000 | 4,965 | 4,990 | +0.5% | 1,000 | 119億7600万 | +12.41% | 7.47 | 0.81 |
01/24 | 4,910 | 4,985 | 4,910 | 4,965 | +0.4% | 2,200 | 119億1600万 | +12.53% | 7.43 | 0.8 |
01/23 | 4,855 | 5,020 | 4,855 | 4,945 | +1.85% | 4,800 | 118億6800万 | +12.72% | 7.4 | 0.8 |
01/22 | 4,820 | 4,910 | 4,790 | 4,855 | +1.68% | 3,400 | 116億5200万 | +11.17% | 7.26 | 0.78 |
01/19 | 4,685 | 4,775 | 4,665 | 4,775 | +2.91% | 6,800 | 114億6000万 | +9.72% | 7.14 | 0.77 |
01/18 | 4,600 | 4,640 | 4,600 | 4,640 | +1.75% | 700 | 111億3600万 | +6.89% | 6.94 | 0.75 |
01/17 | 4,525 | 4,615 | 4,500 | 4,560 | +0.77% | 3,600 | 109億4400万 | +5.19% | 6.82 | 0.74 |
01/16 | 4,645 | 4,645 | 4,500 | 4,525 | -3% | 2,500 | 108億6000万 | +4.29% | 6.77 | 0.73 |
01/15 | 4,600 | 4,685 | 4,600 | 4,665 | +1.74% | 9,100 | 111億9600万 | +7.39% | 6.98 | 0.75 |
01/12 | 4,555 | 4,585 | 4,555 | 4,585 | +1.66% | 2,600 | 110億400万 | +5.55% | 6.86 | 0.74 |
01/11 | 4,440 | 4,560 | 4,440 | 4,510 | +2.15% | 10,700 | 108億2400万 | +3.7% | 6.75 | 0.73 |
01/10 | 4,410 | 4,415 | 4,365 | 4,415 | +0.34% | 2,800 | 105億9600万 | +1.35% | 6.61 | 0.71 |
01/09 | 4,395 | 4,400 | 4,340 | 4,400 | +1.73% | 6,300 | 105億6000万 | +0.85% | 6.58 | 0.71 |
01/05 | 4,225 | 4,325 | 4,225 | 4,325 | +2.13% | 2,400 | 103億8000万 | -1.01% | 6.47 | 0.7 |
01/04 | 4,115 | 4,245 | 4,115 | 4,235 | +3.04% | 5,200 | 101億6400万 | -3.29% | 6.34 | 0.68 |
2023 | ||||||||||
12/29 | 4,100 | 4,110 | 4,100 | 4,110 | -0.24% | 1,000 | 98億6400万 | -6.44% | 6.15 | 0.66 |
12/28 | 4,150 | 4,150 | 4,115 | 4,120 | -0.96% | 1,600 | 98億8800万 | -6.6% | 6.16 | 0.67 |
12/27 | 4,115 | 4,160 | 4,005 | 4,160 | -0.6% | 2,700 | 99億8400万 | -6.05% | 6.22 | 0.67 |
12/26 | 4,075 | 4,200 | 4,075 | 4,185 | +3.72% | 8,300 | 100億4400万 | -5.79% | 6.26 | 0.68 |
12/25 | 4,105 | 4,135 | 4,025 | 4,035 | -2.77% | 4,600 | 96億8400万 | -9.41% | 6.04 | 0.65 |
12/22 | 4,190 | 4,190 | 4,110 | 4,150 | +0.12% | 700 | 99億6000万 | -7.16% | 6.21 | 0.67 |
12/21 | 4,210 | 4,250 | 4,120 | 4,145 | -2.13% | 8,700 | 99億4800万 | -7.52% | 6.2 | 0.67 |
12/20 | 4,210 | 4,395 | 4,210 | 4,235 | +0.59% | 2,400 | 101億6400万 | -5.78% | 6.34 | 0.68 |
12/19 | 4,245 | 4,270 | 4,205 | 4,210 | -0.82% | 2,600 | 101億400万 | -6.53% | 6.3 | 0.68 |
12/18 | 4,365 | 4,365 | 4,235 | 4,245 | -1.51% | 7,300 | 101億8800万 | -6.02% | 6.35 | 0.69 |
12/15 | 4,355 | 4,375 | 4,305 | 4,310 | -0.35% | 900 | 103億4400万 | -4.79% | 6.45 | 0.7 |
12/14 | 4,410 | 4,410 | 4,325 | 4,325 | -2.7% | 1,400 | 103億8000万 | -4.59% | 6.47 | 0.7 |
12/13 | 4,430 | 4,455 | 4,425 | 4,445 | -1% | 800 | 106億6800万 | -2.14% | 6.65 | 0.72 |
12/12 | 4,510 | 4,510 | 4,430 | 4,490 | -0.22% | 1,000 | 107億7600万 | -1.32% | 6.72 | 0.72 |
12/11 | 4,500 | 4,510 | 4,480 | 4,500 | +0.45% | 800 | 108億 | -1.25% | 6.73 | 0.73 |
12/08 | 4,625 | 4,630 | 4,475 | 4,480 | -3.97% | 6,200 | 107億5200万 | -1.65% | 6.7 | 0.72 |
12/07 | 4,620 | 4,665 | 4,620 | 4,665 | +0.32% | 1,700 | 111億9600万 | +2.53% | 6.98 | 0.75 |
12/06 | 4,730 | 4,730 | 4,650 | 4,650 | -0.53% | 2,200 | 111億6000万 | +2.54% | 6.96 | 0.75 |
12/05 | 4,720 | 4,720 | 4,675 | 4,675 | -0.74% | 400 | 112億2000万 | +3.41% | 6.99 | 0.75 |
12/04 | 4,700 | 4,710 | 4,660 | 4,710 | +0.64% | 700 | 113億400万 | +4.43% | 7.05 | 0.76 |
12/01 | 4,590 | 4,680 | 4,590 | 4,680 | +1.96% | 800 | 112億3200万 | +4.07% | 7 | 0.76 |
11/30 | 4,600 | 4,645 | 4,580 | 4,590 | +0.66% | 1,200 | 110億1600万 | +2.36% | 6.87 | 0.74 |
11/29 | 4,560 | 4,560 | 4,560 | 4,560 | 0% | 200 | 109億4400万 | +1.97% | 6.82 | 0.74 |
11/28 | 4,630 | 4,635 | 4,560 | 4,560 | -0.87% | 1,000 | 109億4400万 | +2.27% | 6.82 | 0.74 |
11/27 | 4,525 | 4,600 | 4,525 | 4,600 | +1.1% | 2,700 | 110億4000万 | +3.44% | 6.88 | 0.74 |
11/24 | 4,540 | 4,550 | 4,500 | 4,550 | 0% | 700 | 109億2000万 | +2.66% | 6.81 | 0.73 |
11/22 | 4,520 | 4,550 | 4,505 | 4,550 | +1.11% | 500 | 109億2000万 | +2.99% | 6.81 | 0.73 |
11/21 | 4,500 | 4,500 | 4,500 | 4,500 | +0.33% | 200 | 108億 | +2.16% | 6.73 | 0.73 |
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 | 1,665 333 7/12 | 805 161 1/22 | 31,600 158,000 7/10 | - | - | +13.92% 2/20 | -20.72% 11/22 |
2009年 3月期 | 1,010 202 5/23 | 410 82 3/24 82 2/27 | 5,400 27,000 4/2 | - | - | +7.73% 4/17 | -33.29% 10/10 |
2010年 3月期 | 600 120 7/3 120 6/15 | 355 71 12/18 | 5,000 25,000 12/2 | - | - | +21.61% 6/15 | -16.45% 12/1 |
2011年 3月期 | 790 158 2/17 | 400 80 9/8 80 8/27 他2件 | 7,800 39,000 12/16 | 18億9600万 | 9億6000万 | +36.43% 4/28 | -29.8% 3/15 |
2012年 3月期 | 1,090 218 3/22 | 610 122 11/9 | 35,600 178,000 4/28 | 26億1600万 | 14億6400万 | +17.45% 3/22 | -11.41% 6/9 |
2013年 3月期 | 1,050 210 3/15 210 3/11 | 625 125 9/14 | 25,200 126,000 2/8 | 25億2000万 | 15億 | +18.47% 2/12 | -17.73% 5/18 |
2014年 3月期 | 2,195 439 3/31 | 855 171 4/2 | 73,400 367,000 5/10 | 52億6800万 | 20億5200万 | +43.57% 5/10 | -12.77% 2/4 |
2015年 3月期 | 2,175 435 4/1 | 1,500 300 5/21 | 45,000 225,000 2/6 | 52億2000万 | 36億 | +10.12% 6/24 | -13.49% 5/21 |
2016年 3月期 | 2,210 442 6/4 442 6/3 | 1,060 212 2/12 | 54,600 273,000 2/12 | 53億400万 | 25億4400万 | +10.77% 5/11 | -28.33% 2/12 |
2017年 3月期 | 1,800 360 3/21 360 3/10 他2件 | 1,260 252 6/27 252 6/24 | 19,600 98,000 2/10 | 43億2000万 | 30億2400万 | +14.93% 5/12 | -9.88% 6/24 |
2018年 3月期 | 3,395 1/18 | 1,555 311 4/13 311 4/12 | 155,600 11/7 | 81億4800万 | 37億3200万 | +26.89% 11/7 | -15.24% 2/14 |
2019年 3月期 | 2,950 11/9 | 2,115 12/25 | 55,500 8/3 | 70億8000万 | 50億7600万 | +13.67% 8/6 | -15.91% 12/25 |
2020年 3月期 | 2,974 2/21 | 1,701 3/23 | 27,300 4/8 | 71億3760万 | 40億8240万 | +8.69% 4/28 | -30.06% 3/19 |
2021年 3月期 | 2,699 12/21 | 1,753 4/6 | 13,500 2/12 | 64億7760万 | 42億720万 | +9.4% 12/21 | -6.7% 2/15 |
2022年 3月期 | 2,741 1/11 | 2,220 7/9 | 64,700 9/30 | 65億7840万 | 53億2800万 | +8.68% 1/14 | -5.52% 4/28 |
2023年 3月期 | 3,215 11/4 | 2,288 7/8 | 56,800 11/7 | 77億1600万 | 54億9120万 | +14.75% 11/7 | -7.24% 1/19 |
最新 | 5,460 2024/4/18 | 1,100 | 131億400万 | -5.44% 5,774 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 76%(1.76倍)
- 1985/12/28 vs 1984/12/28
- 30%(1.3倍)
- 1986/12/27 vs 1985/12/28
- -24%(0.76倍)
- 1987/12/28 vs 1986/12/27
- 46%(1.46倍)
- 1988/12/28 vs 1987/12/28
- 70%(1.7倍)
- 1989/12/29 vs 1988/12/28
- 38%(1.38倍)
- 1990/12/27 vs 1989/12/29
- 11%(1.11倍)
- 1991/12/30 vs 1990/12/27
- -31%(0.69倍)
- 1992/12/30 vs 1991/12/30
- -53%(0.47倍)
- 1993/12/30 vs 1992/12/30
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- 46%(1.46倍)
- 1995/12/29 vs 1994/12/30
- 40%(1.4倍)
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/29 vs 1997/12/30
- -26%(0.74倍)
- 1999/12/28 vs 1998/12/29
- 21%(1.21倍)
- 2000/12/28 vs 1999/12/28
- -25%(0.75倍)
- 2001/12/28 vs 2000/12/28
- 3%(1.03倍)
- 2002/12/27 vs 2001/12/28
- 55%(1.55倍)
- 2003/12/30 vs 2002/12/27
- -26%(0.74倍)
- 2004/12/30 vs 2003/12/30
- 62%(1.62倍)
- 2005/12/30 vs 2004/12/30
- 78%(1.78倍)
- 2006/12/29 vs 2005/12/30
- -37%(0.63倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/29 vs 2008/12/30
- -22%(0.78倍)
- 2010/12/30 vs 2009/12/29
- 33%(1.33倍)
- 2011/12/28 vs 2010/12/30
- 22%(1.22倍)
- 2012/12/28 vs 2011/12/28
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 151%(2.51倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 89%(1.89倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/04/18 vs 2023/12/29
- 33%(1.33倍)
- 過去安値
355円(2009/12/18) - 1438%(15.38倍)
5,460円(4/18)