株価チャート
株価
4/19
- 前日 (4/18)
- 1,731
- 始値
- 1,722
- 高値
- 1,722
- 安値
- 1,620
- 終値 -6.41%
- 1,620
- 出来高 +102.57%
- 551,600
乖離率
- 株価（5日）
移動平均値 - -6.25%
1,728 - 株価（25日）
移動平均値 - -13.74%
1,878 - 出来高（5日）
移動平均値 - +15.08%
479,300
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,722 | 1,722 | 1,620 | 1,620 | -6.41% | 551,600 | 1299億1590万 | -13.74% | 6.4 | 0.32 |
| 04/18 | 1,708 | 1,744 | 1,699 | 1,731 | +1.35% | 272,300 | 1388億1754万 | -8.46% | 6.84 | 0.35 |
| 04/17 | 1,710 | 1,725 | 1,703 | 1,708 | 0% | 258,800 | 1369億7306万 | -9.96% | 6.75 | 0.34 |
| 04/16 | 1,713 | 1,735 | 1,662 | 1,708 | -8.81% | 1,150,700 | 1369億7306万 | -10.29% | 6.75 | 0.34 |
| 04/15 | 1,898 | 1,898 | 1,873 | 1,873 | -1.68% | 163,100 | 1502億523万 | -1.89% | 7.41 | 0.37 |
| 04/12 | 1,902 | 1,923 | 1,899 | 1,905 | 0% | 113,000 | 1527億7147万 | -0.16% | 7.53 | 0.38 |
| 04/11 | 1,899 | 1,910 | 1,890 | 1,905 | +0.26% | 106,300 | 1527億7147万 | 0% | 7.53 | 0.38 |
| 04/10 | 1,885 | 1,914 | 1,885 | 1,900 | +0.8% | 127,500 | 1523億7050万 | -0.16% | 7.51 | 0.38 |
| 04/09 | 1,878 | 1,887 | 1,856 | 1,885 | +0.75% | 136,300 | 1511億6757万 | -0.74% | 7.45 | 0.38 |
| 04/08 | 1,874 | 1,886 | 1,852 | 1,871 | +0.65% | 132,800 | 1500億4484万 | -1.37% | 7.4 | 0.37 |
| 04/05 | 1,871 | 1,890 | 1,859 | 1,859 | -1.64% | 180,800 | 1490億8250万 | -1.9% | 7.35 | 0.37 |
| 04/04 | 1,921 | 1,925 | 1,885 | 1,890 | -0.47% | 134,800 | 1515億6855万 | -0.26% | 7.47 | 0.38 |
| 04/03 | 1,880 | 1,913 | 1,868 | 1,899 | -0.26% | 154,600 | 1522億9030万 | +0.32% | 7.51 | 0.38 |
| 04/02 | 1,961 | 1,961 | 1,902 | 1,904 | -2.86% | 212,800 | 1526億9128万 | +0.74% | 7.53 | 0.38 |
| 04/01 | 2,009 | 2,009 | 1,945 | 1,960 | -2.44% | 232,200 | 1571億8220万 | +3.98% | 7.75 | 0.39 |
| 03/29 | 2,006 | 2,063 | 1,991 | 2,009 | +4.31% | 495,600 | 1611億1175万 | +6.98% | 7.94 | 0.4 |
| 03/28 | 1,933 | 1,957 | 1,922 | 1,926 | -0.36% | 157,200 | 1544億5557万 | +2.99% | 7.61 | 0.38 |
| 03/27 | 1,926 | 1,955 | 1,907 | 1,933 | +0.62% | 219,000 | 1550億1693万 | +3.48% | 7.64 | 0.39 |
| 03/26 | 1,934 | 1,941 | 1,914 | 1,921 | -0.26% | 194,800 | 1540億5459万 | +2.95% | 7.59 | 0.38 |
| 03/25 | 1,970 | 1,975 | 1,922 | 1,926 | -2.48% | 286,700 | 1544億5557万 | +3.38% | 7.61 | 0.38 |
| 03/22 | 1,984 | 1,991 | 1,947 | 1,975 | -0.35% | 250,700 | 1583億8512万 | +6.18% | 7.81 | 0.39 |
| 03/21 | 1,922 | 1,997 | 1,906 | 1,982 | +5.31% | 398,100 | 1589億4649万 | +6.39% | 7.84 | 0.4 |
| 03/19 | 1,900 | 1,905 | 1,872 | 1,882 | -0.95% | 181,600 | 1509億2699万 | +0.8% | 7.44 | 0.38 |
| 03/18 | 1,893 | 1,905 | 1,876 | 1,900 | +0.8% | 175,900 | 1523億7050万 | +1.33% | 7.51 | 0.38 |
| 03/15 | 1,902 | 1,913 | 1,876 | 1,885 | -2.18% | 183,600 | 1511億6757万 | +0.11% | 7.45 | 0.38 |
| 03/14 | 1,882 | 1,942 | 1,881 | 1,927 | +2.45% | 273,700 | 1545億3576万 | +1.85% | 7.62 | 0.38 |
| 03/13 | 1,893 | 1,898 | 1,869 | 1,881 | -0.53% | 193,000 | 1508億4679万 | -0.95% | 7.44 | 0.38 |
| 03/12 | 1,858 | 1,897 | 1,848 | 1,891 | +2.38% | 338,000 | 1516億4874万 | -0.99% | 7.48 | 0.38 |
| 03/11 | 1,847 | 1,852 | 1,825 | 1,847 | +0.27% | 246,200 | 1481億2016万 | -3.75% | 7.3 | 0.37 |
| 03/08 | 1,830 | 1,860 | 1,824 | 1,842 | +0.66% | 223,800 | 1477億1919万 | -4.56% | 7.28 | 0.37 |
| 03/07 | 1,841 | 1,854 | 1,820 | 1,830 | -0.49% | 282,800 | 1467億5685万 | -5.77% | 7.24 | 0.37 |
| 03/06 | 1,823 | 1,858 | 1,823 | 1,839 | +0.88% | 233,400 | 1474億7860万 | -5.93% | 7.27 | 0.37 |
| 03/05 | 1,849 | 1,850 | 1,814 | 1,823 | -0.65% | 266,200 | 1461億9548万 | -7.32% | 7.21 | 0.36 |
| 03/04 | 1,828 | 1,863 | 1,825 | 1,835 | +1.1% | 372,800 | 1471億5782万 | -7.28% | 7.25 | 0.37 |
| 03/01 | 1,849 | 1,865 | 1,813 | 1,815 | -1.47% | 280,400 | 1455億5392万 | -8.84% | 7.18 | 0.36 |
| 02/29 | 1,850 | 1,855 | 1,822 | 1,842 | -0.91% | 258,200 | 1477億1919万 | -8.13% | 7.28 | 0.37 |
| 02/28 | 1,839 | 1,868 | 1,821 | 1,859 | +2.71% | 425,500 | 1490億8250万 | -7.88% | 7.35 | 0.37 |
| 02/27 | 1,809 | 1,814 | 1,797 | 1,810 | +1.34% | 350,700 | 1451億5295万 | -10.93% | 7.16 | 0.36 |
| 02/26 | 1,787 | 1,808 | 1,758 | 1,786 | +0.06% | 452,600 | 1432億2827万 | -12.71% | 7.06 | 0.36 |
| 02/22 | 1,833 | 1,833 | 1,766 | 1,785 | -1.71% | 614,800 | 1431億4807万 | -13.35% | 7.06 | 0.36 |
| 02/21 | 1,858 | 1,859 | 1,801 | 1,816 | -2.52% | 493,300 | 1456億3412万 | -12.36% | 7.18 | 0.36 |
| 02/20 | 1,898 | 1,898 | 1,845 | 1,863 | -1.43% | 405,400 | 1494億328万 | -10.69% | 7.37 | 0.37 |
| 02/19 | 1,869 | 1,891 | 1,822 | 1,890 | +1.94% | 360,500 | 1515億6855万 | -10.04% | 7.47 | 0.38 |
| 02/16 | 1,841 | 1,873 | 1,790 | 1,854 | +0.6% | 1,195,600 | 1486億8153万 | -12.46% | 7.33 | 0.37 |
| 02/15 | 1,945 | 2,013 | 1,841 | 1,843 | -10.4% | 1,777,100 | 1477億9938万 | -13.76% | 7.29 | 0.37 |
| 02/14 | 2,069 | 2,073 | 2,028 | 2,057 | -1.34% | 524,100 | 1649億6111万 | -4.68% | 8.13 | 0.41 |
| 02/13 | 2,057 | 2,086 | 2,029 | 2,085 | +1.12% | 489,900 | 1672億657万 | -3.87% | 8.24 | 0.42 |
| 02/09 | 2,082 | 2,115 | 2,057 | 2,062 | -1.95% | 281,900 | 1653億6209万 | -5.33% | 8.15 | 0.41 |
| 02/08 | 2,122 | 2,129 | 2,092 | 2,103 | -0.57% | 142,100 | 1686億5008万 | -3.88% | 8.31 | 0.42 |
| 02/07 | 2,109 | 2,130 | 2,088 | 2,115 | +0.33% | 224,400 | 1696億1242万 | -3.69% | 8.36 | 0.42 |
| 02/06 | 2,137 | 2,137 | 2,104 | 2,108 | -1.72% | 156,500 | 1690億5106万 | -4.36% | 8.33 | 0.42 |
| 02/05 | 2,123 | 2,162 | 2,108 | 2,145 | +0.7% | 263,900 | 1720億1827万 | -3.16% | 8.48 | 0.43 |
| 02/02 | 2,105 | 2,150 | 2,105 | 2,130 | +1.19% | 169,300 | 1708億1535万 | -4.27% | 8.42 | 0.43 |
| 02/01 | 2,120 | 2,129 | 2,091 | 2,105 | -1.86% | 252,800 | 1688億1047万 | -5.73% | 8.32 | 0.42 |
| 01/31 | 2,140 | 2,165 | 2,127 | 2,145 | -0.42% | 202,900 | 1720億1827万 | -4.45% | 8.48 | 0.43 |
| 01/30 | 2,164 | 2,164 | 2,136 | 2,154 | +0.14% | 140,800 | 1727億4003万 | -4.44% | 8.52 | 0.43 |
| 01/29 | 2,130 | 2,165 | 2,115 | 2,151 | +1.99% | 244,500 | 1724億9944万 | -4.99% | 8.5 | 0.43 |
| 01/26 | 2,147 | 2,147 | 2,108 | 2,109 | -1.68% | 181,200 | 1691億3125万 | -7.09% | 8.34 | 0.42 |
| 01/25 | 2,160 | 2,173 | 2,123 | 2,145 | -0.88% | 237,800 | 1720億1827万 | -5.71% | 8.48 | 0.43 |
| 01/24 | 2,153 | 2,179 | 2,147 | 2,164 | +0.32% | 189,900 | 1735億4198万 | -4.92% | 8.56 | 0.43 |
| 01/23 | 2,230 | 2,234 | 2,157 | 2,157 | -2.4% | 349,000 | 1729億8061万 | -5.15% | 8.53 | 0.43 |
| 01/22 | 2,160 | 2,218 | 2,147 | 2,210 | +2.31% | 239,600 | 1772億3095万 | -2.6% | 8.74 | 0.44 |
| 01/19 | 2,143 | 2,195 | 2,128 | 2,160 | +0.93% | 277,700 | 1732億2120万 | -4.51% | 8.54 | 0.43 |
| 01/18 | 2,081 | 2,147 | 2,081 | 2,140 | +2.39% | 449,600 | 1716億1730万 | -5.27% | 8.46 | 0.43 |
| 01/17 | 2,171 | 2,181 | 2,081 | 2,090 | -3.82% | 798,100 | 1676億755万 | -7.32% | 8.26 | 0.42 |
| 01/16 | 2,231 | 2,263 | 2,156 | 2,173 | -3.03% | 803,900 | 1742億6373万 | -3.68% | 8.59 | 0.43 |
| 01/15 | 2,308 | 2,310 | 2,224 | 2,241 | -2.69% | 451,900 | 1797億1699万 | -0.62% | 8.86 | 0.45 |
| 01/12 | 2,322 | 2,325 | 2,296 | 2,303 | -1.45% | 291,400 | 1846億8908万 | +2.36% | 9.11 | 0.46 |
| 01/11 | 2,353 | 2,357 | 2,328 | 2,337 | -0.6% | 239,500 | 1874億1571万 | +4.19% | 9.24 | 0.47 |
| 01/10 | 2,349 | 2,394 | 2,344 | 2,351 | +0.04% | 204,300 | 1885億3844万 | +5.19% | 9.29 | 0.47 |
| 01/09 | 2,290 | 2,355 | 2,279 | 2,350 | +2.04% | 354,300 | 1884億5825万 | +5.48% | 9.29 | 0.47 |
| 01/05 | 2,350 | 2,350 | 2,297 | 2,303 | -0.78% | 282,600 | 1846億8908万 | +3.79% | 9.11 | 0.46 |
| 01/04 | 2,290 | 2,340 | 2,245 | 2,321 | +0.91% | 450,400 | 1861億3259万 | +4.88% | 9.18 | 0.46 |
| 2023 | ||||||||||
| 12/29 | 2,320 | 2,350 | 2,283 | 2,300 | -0.43% | 488,100 | 1844億4850万 | +4.31% | 6.27 | 0.46 |
| 12/28 | 2,400 | 2,403 | 2,307 | 2,310 | -2.86% | 524,300 | 1852億5045万 | +5.38% | 6.29 | 0.46 |
| 12/27 | 2,400 | 2,412 | 2,352 | 2,378 | -0.63% | 540,300 | 1907億371万 | +9.13% | 6.48 | 0.47 |
| 12/26 | 2,335 | 2,406 | 2,295 | 2,393 | +2.44% | 627,000 | 1919億663万 | +10.58% | 6.52 | 0.48 |
| 12/25 | 2,409 | 2,420 | 2,321 | 2,336 | -2.67% | 526,500 | 1873億3552万 | +8.9% | 6.36 | 0.47 |
| 12/22 | 2,394 | 2,432 | 2,391 | 2,400 | +0.67% | 371,800 | 1924億6800万 | +12.73% | 6.54 | 0.48 |
| 12/21 | 2,388 | 2,427 | 2,356 | 2,384 | -0.04% | 593,500 | 1911億8488万 | +13.09% | 6.5 | 0.48 |
| 12/20 | 2,303 | 2,399 | 2,303 | 2,385 | +3.79% | 718,700 | 1912億6507万 | +14.11% | 6.5 | 0.48 |
| 12/19 | 2,248 | 2,305 | 2,227 | 2,298 | +2.27% | 587,100 | 1842億8811万 | +10.75% | 6.26 | 0.46 |
| 12/18 | 2,166 | 2,253 | 2,155 | 2,247 | +3.31% | 549,700 | 1801億9816万 | +8.81% | 6.12 | 0.45 |
| 12/15 | 2,101 | 2,214 | 2,098 | 2,175 | +3.62% | 657,500 | 1744億2412万 | +5.58% | 5.93 | 0.43 |
| 12/14 | 2,053 | 2,141 | 2,040 | 2,099 | +2.69% | 538,500 | 1683億2930万 | +2.04% | 5.72 | 0.42 |
| 12/13 | 2,038 | 2,050 | 2,021 | 2,044 | +0.44% | 364,500 | 1639億1858万 | -0.63% | 5.57 | 0.41 |
| 12/12 | 2,058 | 2,061 | 2,009 | 2,035 | -1.69% | 459,500 | 1631億9682万 | -1.21% | 5.54 | 0.41 |
| 12/11 | 2,085 | 2,085 | 2,045 | 2,070 | +0.68% | 388,500 | 1660億365万 | +0.19% | 5.64 | 0.41 |
| 12/08 | 2,090 | 2,108 | 2,041 | 2,056 | -2.79% | 447,800 | 1648億8092万 | -0.58% | 5.6 | 0.41 |
| 12/07 | 2,139 | 2,154 | 2,112 | 2,115 | -1.81% | 234,200 | 1696億1242万 | +2.08% | 5.76 | 0.42 |
| 12/06 | 2,100 | 2,157 | 2,097 | 2,154 | +2.13% | 275,900 | 1727億4003万 | +3.91% | 5.87 | 0.43 |
| 12/05 | 2,126 | 2,146 | 2,108 | 2,109 | -0.89% | 324,300 | 1691億3125万 | +1.88% | 5.75 | 0.42 |
| 12/04 | 2,141 | 2,151 | 2,101 | 2,128 | -0.61% | 354,300 | 1706億5496万 | +2.7% | 5.8 | 0.42 |
| 12/01 | 2,163 | 2,171 | 2,127 | 2,141 | -0.88% | 480,000 | 1716億9749万 | +3.38% | 5.83 | 0.43 |
| 11/30 | 2,129 | 2,185 | 2,123 | 2,160 | +1.46% | 595,900 | 1732億2120万 | +4.25% | 5.89 | 0.43 |
| 11/29 | 2,146 | 2,163 | 2,116 | 2,129 | -1.48% | 420,300 | 1707億3515万 | +2.85% | 5.8 | 0.42 |
| 11/28 | 2,135 | 2,189 | 2,100 | 2,161 | +1.65% | 1,271,200 | 1733億139万 | +4.6% | 5.89 | 0.43 |
| 11/27 | 1,956 | 2,273 | 1,945 | 2,126 | +8.69% | 3,341,900 | 1704億9457万 | +3.05% | 5.79 | 0.42 |
| 11/24 | 1,993 | 1,995 | 1,956 | 1,956 | -1.95% | 273,400 | 1568億6142万 | -5.19% | 5.33 | 0.39 |
| 11/22 | 2,000 | 2,040 | 1,972 | 1,995 | -0.5% | 387,500 | 1599億8902万 | -3.72% | 5.44 | 0.4 |
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 | 5,300 10/3 9/25 | 2,890 3/18 | 318,200 9/27 | - | - | +20.31% 9/19 | -24.92% 1/17 |
| 2009年 3月期 | 3,940 5/7 | 451 3/3 | 215,700 10/15 | - | - | +39.43% 4/27 | -54.79% 10/16 |
| 2010年 3月期 | 1,550 9/24 | 489 4/1 | 684,200 8/11 | - | - | +51.28% 8/13 | -18.97% 10/29 |
| 2011年 3月期 | 2,780 2/14 | 1,280 5/25 | 183,500 4/15 | 2229億4210万 | 1026億4960万 | +19.24% 11/8 | -19.77% 5/25 |
| 2012年 3月期 | 3,125 9/5 | 1,353 2/21 | 2,678,300 2/21 | 2506億937万 | 1085億383万 | +21.65% 9/5 | -22.22% 2/20 |
| 2013年 3月期 | 2,032 3/15 | 1,190 12/6 | 879,300 3/7 | 1629億5624万 | 954億3205万 | +31.54% 4/30 | -19.37% 12/6 |
| 2014年 3月期 | 2,699 4/26 | 1,602 4/2 | 2,295,600 4/25 | 2164億4630万 | 1284億7239万 | +29.32% 5/8 | -18.34% 6/7 |
| 2015年 3月期 | 2,138 3/19 | 1,528 5/20 | 396,400 1/6 | 1714億5691万 | 1225億3796万 | +10.53% 1/6 | -13.99% 5/20 |
| 2016年 3月期 | 3,450 8/3 | 1,535 2/12 | 644,800 8/19 | 2766億7275万 | 1230億9932万 | +22.83% 5/26 | -29.21% 8/25 |
| 2017年 3月期 | 4,765 3/7 | 1,684 4/8 | 1,818,200 3/10 | 3821億2917万 | 1350億4838万 | +35.9% 7/21 | -16.08% 4/6 4/4 |
| 2018年 12月期 | 6,290 3/8 | 2,823 12/25 | 3,744,000 9/26 | 5044億2655万 | 2263億9048万 | +13.99% 2/20 | -17.8% 12/25 |
| 2019年 12月期 | 4,040 11/18 | 2,904 8/16 | 708,500 11/13 | 3239億8780万 | 2328億8628万 | +10.72% 9/12 | -12.31% 8/15 |
| 2020年 12月期 | 3,695 1/9 | 1,277 4/6 | 882,300 6/1 | 2963億2052万 | 1024億901万 | +29.08% 5/11 | -47.52% 3/19 |
| 2021年 12月期 | 2,870 3/11 | 2,180 12/21 | 379,500 10/18 | 2301億5965万 | 1748億2510万 | +13.53% 3/9 | -11.93% 12/2 |
| 2022年 12月期 | 2,828 4/5 | 1,328 6/20 | 1,809,200 9/5 | 2267億9146万 | 1064億9896万 | +19.47% 9/13 | -29.03% 5/12 |
| 2023年 12月期 | 3,235 4/14 | 1,851 11/17 | 3,341,900 11/27 | 2594億3082万 | 1484億4094万 | +31.67% 4/14 | -13.02% 3/20 |
| 最新 | 1,620 2024/4/19 | 551,600 | 1299億1590万 | -13.74% 1,878 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 180%（2.8倍）
- 2000/12/29 vs 1999/12/30
- -41%（0.59倍）
- 2001/12/28 vs 2000/12/29
- -35%（0.65倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- -7%（0.93倍）
- 2006/12/29 vs 2005/12/30
- 41%（1.41倍）
- 2007/12/28 vs 2006/12/29
- 24%（1.24倍）
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- 106%（2.06倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -30%（0.7倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 53%（1.53倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/19 vs 2023/12/29
- -30%（0.7倍）
- 過去安値
451円（2009/03/03） - 259%（3.59倍）
1,620円（4/19）