株価チャート
株価
4/18
- 前日 (4/17)
- 1,089
- 始値
- 1,086
- 高値
- 1,100
- 安値
- 1,086
- 終値 +1.01%
- 1,100
- 出来高 -42.79%
- 12,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,100 - 株価（25日）
移動平均値 - -3.17%
1,136 - 出来高（5日）
移動平均値 - -16.89%
14,800
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 | 1,086 | 1,100 | 1,086 | 1,100 | +1.01% | 12,300 | 142億5600万 | -3.17% | 13.95 | 1.01 |
| 04/17 | 1,092 | 1,099 | 1,075 | 1,089 | -0.37% | 21,500 | 141億1344万 | -4.22% | 13.81 | 1 |
| 04/16 | 1,112 | 1,112 | 1,093 | 1,093 | -1.53% | 9,800 | 141億6528万 | -3.87% | 13.86 | 1 |
| 04/15 | 1,096 | 1,125 | 1,096 | 1,110 | +0.18% | 11,900 | 143億8560万 | -2.46% | 14.07 | 1.02 |
| 04/12 | 1,146 | 1,146 | 1,108 | 1,108 | -2.64% | 18,500 | 143億5968万 | -2.55% | 14.05 | 1.01 |
| 04/11 | 1,145 | 1,145 | 1,127 | 1,138 | -0.96% | 8,600 | 147億4848万 | +0.18% | 14.43 | 1.04 |
| 04/10 | 1,137 | 1,154 | 1,132 | 1,149 | +1.86% | 16,500 | 148億9104万 | +1.32% | 14.57 | 1.05 |
| 04/09 | 1,117 | 1,137 | 1,117 | 1,128 | +0.89% | 12,800 | 146億1888万 | -0.35% | 14.3 | 1.03 |
| 04/08 | 1,116 | 1,131 | 1,112 | 1,118 | +0.18% | 10,700 | 144億8928万 | -1.15% | 14.17 | 1.02 |
| 04/05 | 1,116 | 1,123 | 1,093 | 1,116 | -0.62% | 28,300 | 144億6336万 | -1.24% | 14.15 | 1.02 |
| 04/04 | 1,145 | 1,145 | 1,120 | 1,123 | -0.62% | 17,500 | 145億5408万 | -0.53% | 14.24 | 1.03 |
| 04/03 | 1,130 | 1,140 | 1,123 | 1,130 | -0.44% | 10,600 | 146億4480万 | +0.27% | 14.33 | 1.03 |
| 04/02 | 1,145 | 1,155 | 1,133 | 1,135 | -1.3% | 21,200 | 147億960万 | +0.98% | 14.39 | 1.04 |
| 04/01 | 1,179 | 1,182 | 1,150 | 1,150 | -2.38% | 19,800 | 149億400万 | +2.59% | 14.58 | 1.05 |
| 03/29 | 1,188 | 1,203 | 1,178 | 1,178 | -0.84% | 26,300 | 152億6688万 | +5.37% | 14.93 | 1.08 |
| 03/28 | 1,180 | 1,196 | 1,151 | 1,188 | -0.67% | 51,000 | 153億9648万 | +6.74% | 15.06 | 1.09 |
| 03/27 | 1,210 | 1,220 | 1,175 | 1,196 | -1.16% | 60,700 | 155億16万 | +8.04% | 15.16 | 1.09 |
| 03/26 | 1,200 | 1,225 | 1,199 | 1,210 | +1.68% | 60,900 | 156億8160万 | +9.8% | 15.34 | 1.11 |
| 03/25 | 1,163 | 1,209 | 1,163 | 1,190 | +2.32% | 58,900 | 154億2240万 | +8.68% | 15.09 | 1.09 |
| 03/22 | 1,140 | 1,165 | 1,136 | 1,163 | +2.83% | 45,700 | 150億7248万 | +6.8% | 14.74 | 1.06 |
| 03/21 | 1,135 | 1,148 | 1,127 | 1,131 | +0.27% | 44,200 | 146億5776万 | +4.24% | 14.34 | 1.03 |
| 03/19 | 1,119 | 1,128 | 1,116 | 1,128 | +0.89% | 33,700 | 146億1888万 | +4.16% | 14.3 | 1.03 |
| 03/18 | 1,119 | 1,124 | 1,108 | 1,118 | +0.9% | 22,600 | 144億8928万 | +3.52% | 14.17 | 1.02 |
| 03/15 | 1,109 | 1,111 | 1,100 | 1,108 | -0.09% | 11,900 | 143億5968万 | +2.78% | 14.05 | 1.01 |
| 03/14 | 1,117 | 1,117 | 1,104 | 1,109 | 0% | 7,100 | 143億7264万 | +3.07% | 14.06 | 1.01 |
| 03/13 | 1,115 | 1,116 | 1,104 | 1,109 | -0.18% | 10,600 | 143億7264万 | +3.26% | 14.06 | 1.01 |
| 03/12 | 1,097 | 1,111 | 1,086 | 1,111 | +1.28% | 12,900 | 143億9856万 | +3.64% | 14.08 | 1.02 |
| 03/11 | 1,115 | 1,115 | 1,090 | 1,097 | +0.09% | 27,400 | 142億1712万 | +2.43% | 13.91 | 1 |
| 03/08 | 1,089 | 1,096 | 1,083 | 1,096 | +1.01% | 24,500 | 142億416万 | +2.53% | 13.89 | 1 |
| 03/07 | 1,085 | 1,093 | 1,082 | 1,085 | -0.46% | 15,000 | 140億6160万 | +1.59% | 13.76 | 0.99 |
| 03/06 | 1,079 | 1,101 | 1,079 | 1,090 | -0.73% | 15,300 | 141億2640万 | +2.16% | 13.82 | 1 |
| 03/05 | 1,085 | 1,100 | 1,080 | 1,098 | +1.1% | 22,300 | 142億3008万 | +3.1% | 13.92 | 1 |
| 03/04 | 1,094 | 1,098 | 1,083 | 1,086 | -0.73% | 17,400 | 140億7456万 | +2.36% | 13.77 | 0.99 |
| 03/01 | 1,090 | 1,110 | 1,090 | 1,094 | -0.09% | 20,900 | 141億7824万 | +3.4% | 13.87 | 1 |
| 02/29 | 1,087 | 1,115 | 1,081 | 1,095 | +1.2% | 33,400 | 141億9120万 | +3.79% | 13.88 | 1 |
| 02/28 | 1,073 | 1,095 | 1,069 | 1,082 | +1.69% | 41,400 | 140億2272万 | +2.85% | 13.72 | 0.99 |
| 02/27 | 1,060 | 1,064 | 1,056 | 1,064 | +0.38% | 17,000 | 137億8944万 | +1.43% | 13.49 | 0.97 |
| 02/26 | 1,070 | 1,070 | 1,055 | 1,060 | +0.38% | 20,500 | 137億3760万 | +1.24% | 13.44 | 0.97 |
| 02/22 | 1,061 | 1,061 | 1,047 | 1,056 | +0.28% | 15,700 | 136億8576万 | +1.05% | 13.39 | 0.97 |
| 02/21 | 1,057 | 1,058 | 1,047 | 1,053 | -0.47% | 7,400 | 136億4688万 | +0.96% | 13.35 | 0.96 |
| 02/20 | 1,060 | 1,070 | 1,050 | 1,058 | +0.76% | 19,800 | 137億1168万 | +1.63% | 13.41 | 0.97 |
| 02/19 | 1,040 | 1,050 | 1,040 | 1,050 | +1.06% | 24,600 | 136億800万 | +1.06% | 13.31 | 0.96 |
| 02/16 | 1,047 | 1,050 | 1,039 | 1,039 | -0.76% | 22,800 | 134億6544万 | +0.1% | 13.17 | 0.95 |
| 02/15 | 1,060 | 1,060 | 1,047 | 1,047 | -1.51% | 29,300 | 135億6912万 | +1.06% | 13.27 | 0.96 |
| 02/14 | 1,069 | 1,073 | 1,063 | 1,063 | -0.56% | 16,400 | 137億7648万 | +2.71% | 13.48 | 0.97 |
| 02/13 | 1,062 | 1,073 | 1,062 | 1,069 | +0.28% | 17,200 | 138億5424万 | +3.48% | 13.55 | 0.98 |
| 02/09 | 1,066 | 1,070 | 1,056 | 1,066 | +0.76% | 13,700 | 138億1536万 | +3.39% | 13.51 | 0.98 |
| 02/08 | 1,058 | 1,069 | 1,053 | 1,058 | -0.38% | 13,800 | 137億1168万 | +2.82% | 13.41 | 0.97 |
| 02/07 | 1,070 | 1,070 | 1,053 | 1,062 | -0.93% | 11,300 | 137億6352万 | +3.51% | 13.46 | 0.97 |
| 02/06 | 1,060 | 1,072 | 1,052 | 1,072 | +1.13% | 22,300 | 138億9312万 | +4.69% | 13.59 | 0.98 |
| 02/05 | 1,059 | 1,060 | 1,055 | 1,060 | -0.28% | 12,600 | 137億3760万 | +3.92% | 13.44 | 0.97 |
| 02/02 | 1,072 | 1,075 | 1,057 | 1,063 | -0.37% | 15,800 | 137億7648万 | +4.52% | 13.48 | 0.97 |
| 02/01 | 1,072 | 1,072 | 1,062 | 1,067 | -0.19% | 16,100 | 138億2832万 | +5.23% | 13.53 | 0.98 |
| 01/31 | 1,051 | 1,069 | 1,051 | 1,069 | +1.71% | 32,900 | 138億5424万 | +5.74% | 13.55 | 0.98 |
| 01/30 | 1,038 | 1,055 | 1,035 | 1,051 | +1.94% | 31,700 | 136億2096万 | +4.27% | 13.32 | 0.96 |
| 01/29 | 1,049 | 1,049 | 1,031 | 1,031 | +1.58% | 37,700 | 133億6176万 | +2.59% | 13.07 | 0.94 |
| 01/26 | 1,015 | 1,016 | 1,012 | 1,015 | -0.1% | 8,100 | 131億5440万 | +1.1% | 12.87 | 0.93 |
| 01/25 | 1,018 | 1,018 | 1,011 | 1,016 | +0.49% | 11,300 | 131億6736万 | +1.3% | 12.88 | 0.93 |
| 01/24 | 1,013 | 1,015 | 1,009 | 1,011 | -0.2% | 8,900 | 131億256万 | +0.9% | 12.82 | 0.92 |
| 01/23 | 1,015 | 1,015 | 1,009 | 1,013 | -0.2% | 18,900 | 131億2848万 | +1.2% | 12.84 | 0.93 |
| 01/22 | 1,009 | 1,015 | 1,008 | 1,015 | +0.3% | 21,000 | 131億5440万 | +1.6% | 12.87 | 0.93 |
| 01/19 | 1,008 | 1,013 | 1,005 | 1,012 | +0.4% | 13,200 | 131億1552万 | +1.4% | 12.83 | 0.93 |
| 01/18 | 1,008 | 1,010 | 1,007 | 1,008 | 0% | 6,300 | 130億6368万 | +1.1% | 12.78 | 0.92 |
| 01/17 | 1,008 | 1,010 | 1,007 | 1,008 | 0% | 14,200 | 130億6368万 | +1.2% | 12.78 | 0.92 |
| 01/16 | 1,012 | 1,014 | 1,008 | 1,008 | -0.3% | 17,400 | 130億6368万 | +1.31% | 12.78 | 0.92 |
| 01/15 | 1,007 | 1,012 | 1,007 | 1,011 | +0.4% | 18,400 | 131億256万 | +1.61% | 12.82 | 0.92 |
| 01/12 | 1,014 | 1,014 | 1,007 | 1,007 | -0.3% | 10,600 | 130億5072万 | +1.31% | 12.77 | 0.92 |
| 01/11 | 1,010 | 1,014 | 1,010 | 1,010 | +0.1% | 13,200 | 130億8960万 | +1.71% | 12.8 | 0.92 |
| 01/10 | 1,019 | 1,019 | 1,006 | 1,009 | -0.79% | 14,100 | 130億7664万 | +1.71% | 12.79 | 0.92 |
| 01/09 | 1,019 | 1,019 | 1,005 | 1,017 | +0.59% | 20,800 | 131億8032万 | +2.62% | 12.89 | 0.93 |
| 01/05 | 1,020 | 1,020 | 1,004 | 1,011 | -0.39% | 14,700 | 131億256万 | +2.12% | 12.82 | 0.92 |
| 01/04 | 999 | 1,018 | 999 | 1,015 | +1.7% | 15,700 | 131億5440万 | +2.63% | 12.87 | 0.93 |
| 2023 | ||||||||||
| 12/29 | 991 | 998 | 991 | 998 | +0.2% | 7,800 | 129億3408万 | +0.91% | 12.65 | 0.91 |
| 12/28 | 990 | 996 | 988 | 996 | +0.91% | 10,900 | 129億816万 | +0.71% | 12.63 | 0.91 |
| 12/27 | 984 | 987 | 984 | 987 | +0.3% | 13,500 | 127億9152万 | -0.2% | 12.51 | 0.9 |
| 12/26 | 984 | 987 | 983 | 984 | 0% | 13,300 | 127億5264万 | -0.51% | 12.47 | 0.9 |
| 12/25 | 986 | 987 | 983 | 984 | -0.3% | 13,200 | 127億5264万 | -0.61% | 12.47 | 0.9 |
| 12/22 | 990 | 991 | 987 | 987 | -0.2% | 5,900 | 127億9152万 | -0.3% | 12.51 | 0.9 |
| 12/21 | 992 | 994 | 984 | 989 | -0.3% | 13,500 | 128億1744万 | -0.2% | 12.54 | 0.9 |
| 12/20 | 994 | 994 | 988 | 992 | +0.2% | 10,400 | 128億5632万 | +0.1% | 12.58 | 0.91 |
| 12/19 | 993 | 993 | 986 | 990 | +0.2% | 6,200 | 128億3040万 | -0.3% | 12.55 | 0.91 |
| 12/18 | 999 | 999 | 985 | 988 | 0% | 17,800 | 128億448万 | -0.7% | 12.53 | 0.9 |
| 12/15 | 988 | 990 | 985 | 988 | +0.2% | 8,400 | 128億448万 | -0.7% | 12.53 | 0.9 |
| 12/14 | 989 | 990 | 985 | 986 | +0.2% | 7,200 | 127億7856万 | -1% | 12.5 | 0.9 |
| 12/13 | 988 | 989 | 984 | 984 | -0.4% | 9,000 | 127億5264万 | -1.3% | 12.47 | 0.9 |
| 12/12 | 986 | 989 | 986 | 988 | +0.41% | 8,600 | 128億448万 | -1% | 12.53 | 0.9 |
| 12/11 | 983 | 986 | 983 | 984 | +0.1% | 10,200 | 127億5264万 | -1.4% | 12.47 | 0.9 |
| 12/08 | 986 | 988 | 983 | 983 | -0.3% | 20,000 | 127億3968万 | -1.6% | 12.46 | 0.9 |
| 12/07 | 992 | 992 | 986 | 986 | -0.4% | 9,300 | 127億7856万 | -1.4% | 12.5 | 0.9 |
| 12/06 | 987 | 990 | 986 | 990 | +0.2% | 13,500 | 128億3040万 | -1.1% | 12.55 | 0.91 |
| 12/05 | 987 | 990 | 985 | 988 | +0.1% | 22,500 | 128億448万 | -1.4% | 12.53 | 0.9 |
| 12/04 | 990 | 991 | 986 | 987 | -0.2% | 26,600 | 127億9152万 | -1.5% | 12.51 | 0.9 |
| 12/01 | 991 | 993 | 989 | 989 | -0.2% | 13,800 | 128億1744万 | -1.4% | 12.54 | 0.9 |
| 11/30 | 990 | 993 | 989 | 991 | +0.1% | 17,300 | 128億4336万 | -1.29% | 12.56 | 0.91 |
| 11/29 | 990 | 993 | 989 | 990 | -0.3% | 31,100 | 128億3040万 | -1.49% | 12.55 | 0.91 |
| 11/28 | 996 | 996 | 989 | 993 | 0% | 31,500 | 128億6928万 | -1.19% | 12.59 | 0.91 |
| 11/27 | 1,003 | 1,003 | 992 | 993 | -0.6% | 28,400 | 128億6928万 | -1.29% | 12.59 | 0.91 |
| 11/24 | 1,000 | 1,002 | 998 | 999 | -0.1% | 12,700 | 129億4704万 | -0.79% | 12.66 | 0.91 |
| 11/22 | 997 | 1,000 | 996 | 1,000 | +0.1% | 9,000 | 129億6000万 | -0.7% | 12.68 | 0.91 |
| 11/21 | 999 | 1,000 | 997 | 999 | +0.1% | 13,100 | 129億4704万 | -0.79% | 12.66 | 0.91 |
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 | 312 748 4/20 748 4/18 | 192 460 3/18 | 61,440 25,600 8/13 | - | - | +6.04% 4/24 | -19.46% 1/16 |
| 2009年 3月期 | 258 620 5/22 | 132 316 10/10 | 33,360 13,900 5/23 | - | - | +18.73% 5/22 | -28.28% 10/10 |
| 2010年 3月期 | 253 606 3/1 | 179 429 5/1 | 14,640 6,100 3/1 | - | - | +11.74% 6/19 | -5.65% 8/28 |
| 2011年 3月期 | 333 798 3/10 | 208 500 11/5 500 11/2 | 46,560 19,400 5/13 | 39億5808万 | 24億8000万 | +16.52% 3/11 | -12.56% 4/6 |
| 2012年 3月期 | 308 738 3/16 | 208 499 9/26 | 25,680 10,700 5/9 | 36億6048万 | 24億7504万 | +15.2% 2/29 | -10.51% 8/9 |
| 2013年 3月期 | 625 1,250 3/27 | 243 584 6/5 | 196,320 81,800 3/25 | 74億4000万 | 28億9664万 | +33.37% 3/28 | -8.7% 5/18 |
| 2014年 3月期 | 813 1,625 5/10 | 435 870 3/28 870 3/27 | 240,000 120,000 11/8 | 96億7200万 | 52億6593万 | +17.76% 5/9 | -25.46% 6/7 |
| 2015年 3月期 | 555 1,110 6/24 | 421 842 5/23 842 5/21 | 194,000 97,000 6/24 | 67億2660万 | 50億9645万 | +22.1% 6/24 | -5.84% 7/28 |
| 2016年 3月期 | 571 1,142 6/15 | 420 840 2/12 | 93,000 46,500 6/15 | 69億2052万 | 50億9040万 | +6.89% 4/11 | -15.13% 2/12 |
| 2017年 3月期 | 1,195 2,389 3/30 | 487 973 6/24 | 278,000 139,000 9/14 | 144億7734万 | 58億9638万 | +22.29% 12/9 | -4.69% 1/18 |
| 2018年 3月期 | 1,543 3,085 7/13 | 1,001 2,001 4/13 | 206,200 103,100 8/30 | 186億9510万 | 121億2606万 | +24.82% 7/13 | -11.57% 11/16 |
| 2019年 3月期 | 1,341 2,681 5/14 | 460 920 12/25 | 59,800 29,900 11/1 | 173億7288万 | 59億6160万 | +18.77% 2/18 | -27.32% 11/6 |
| 2020年 3月期 | 971 1,942 2/14 | 518 1,035 3/17 | 43,400 21,700 9/5 | 125億8416万 | 67億680万 | +28.89% 4/20 | -31.26% 3/17 |
| 2021年 3月期 | 900 1,798 3/18 1,799 6/19 | 545 1,089 4/3 | 48,400 24,200 2/12 | 116億5104万 | 70億5672万 | +18.28% 5/20 | -7.99% 7/30 |
| 2022年 3月期 | 1,210 2,420 3/28 | 679 1,357 1/27 | 171,800 85,900 2/14 | 156億8160万 | 87億9336万 | +25.75% 3/3 | -10.85% 1/27 |
| 2023年 3月期 | 1,249 2,498 6/10 | 863 1,725 5/16 | 492,400 246,200 6/17 | 161億8704万 | 111億7800万 | +17.32% 6/10 | -12.19% 5/16 |
| 最新 | 1,100 2024/4/18 | 12,300 | 142億5600万 | -3.17% 1,136 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/29
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 4%（1.04倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/27 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/27
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 48%（1.48倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 62%（1.62倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/04/18 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
132円（2008/10/10） - 735%（8.35倍）
1,100円（4/18）