株価チャート
株価
4/19
- 前日 (4/18)
- 1,189
- 始値
- 1,191
- 高値
- 1,194
- 安値
- 1,137
- 終値 -3.11%
- 1,152
- 出来高 +11.19%
- 81,500
乖離率
- 株価（5日）
移動平均値 - -0.35%
1,156 - 株価（25日）
移動平均値 - +2.58%
1,123 - 出来高（5日）
移動平均値 - +34.13%
60,760
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 | 1,191 | 1,194 | 1,137 | 1,152 | -3.11% | 81,500 | 369億1008万 | +2.58% | 10.49 | 1.33 |
| 04/18 | 1,131 | 1,192 | 1,124 | 1,189 | +5.69% | 73,300 | 380億9556万 | +6.26% | 10.83 | 1.37 |
| 04/17 | 1,141 | 1,151 | 1,117 | 1,125 | -1.23% | 41,700 | 360億4500万 | +0.99% | 10.25 | 1.3 |
| 04/16 | 1,157 | 1,164 | 1,134 | 1,139 | -2.9% | 62,500 | 364億9356万 | +2.43% | 10.38 | 1.32 |
| 04/15 | 1,153 | 1,179 | 1,151 | 1,173 | +0.95% | 44,800 | 375億8292万 | +5.77% | 10.69 | 1.36 |
| 04/12 | 1,150 | 1,169 | 1,138 | 1,162 | +1.13% | 60,200 | 372億3048万 | +5.06% | 10.59 | 1.34 |
| 04/11 | 1,109 | 1,164 | 1,101 | 1,149 | +2.68% | 81,800 | 368億1396万 | +4.36% | 10.47 | 1.33 |
| 04/10 | 1,079 | 1,148 | 1,079 | 1,119 | +3.71% | 72,000 | 358億5276万 | +1.82% | 10.19 | 1.29 |
| 04/09 | 1,085 | 1,085 | 1,058 | 1,079 | +0.75% | 53,100 | 345億7116万 | -1.73% | 9.83 | 1.25 |
| 04/08 | 1,107 | 1,109 | 1,065 | 1,071 | -3.08% | 87,900 | 343億1484万 | -2.19% | 9.76 | 1.24 |
| 04/05 | 1,100 | 1,109 | 1,063 | 1,105 | -1.07% | 110,400 | 354億420万 | +1.1% | 10.07 | 1.28 |
| 04/04 | 1,130 | 1,135 | 1,112 | 1,117 | -0.62% | 50,500 | 357億8868万 | +2.48% | 10.18 | 1.29 |
| 04/03 | 1,099 | 1,139 | 1,085 | 1,124 | +0.45% | 74,100 | 360億1296万 | +3.4% | 10.24 | 1.3 |
| 04/02 | 1,134 | 1,138 | 1,103 | 1,119 | -2.01% | 85,000 | 358億5276万 | +3.32% | 10.19 | 1.29 |
| 04/01 | 1,175 | 1,175 | 1,136 | 1,142 | -2.06% | 37,600 | 365億8968万 | +5.84% | 10.4 | 1.32 |
| 03/29 | 1,167 | 1,169 | 1,138 | 1,166 | +0.09% | 80,100 | 373億5864万 | +8.57% | 10.62 | 1.35 |
| 03/28 | 1,156 | 1,179 | 1,144 | 1,165 | +1.92% | 149,600 | 373億2660万 | +9.08% | 10.61 | 1.35 |
| 03/27 | 1,116 | 1,155 | 1,110 | 1,143 | +2.42% | 130,700 | 366億2172万 | +7.73% | 10.41 | 1.32 |
| 03/26 | 1,089 | 1,135 | 1,084 | 1,116 | +2.29% | 155,400 | 357億5664万 | +5.68% | 10.17 | 1.29 |
| 03/25 | 1,105 | 1,123 | 1,088 | 1,091 | -1.89% | 87,900 | 349億5564万 | +3.81% | 9.94 | 1.26 |
| 03/22 | 1,100 | 1,114 | 1,089 | 1,112 | +1.74% | 48,900 | 356億2848万 | +6.31% | 10.13 | 1.28 |
| 03/21 | 1,085 | 1,107 | 1,081 | 1,093 | +1.96% | 72,500 | 350億1972万 | +5.4% | 9.96 | 1.26 |
| 03/19 | 1,083 | 1,083 | 1,060 | 1,072 | -0.65% | 43,800 | 343億4688万 | +3.98% | 9.77 | 1.24 |
| 03/18 | 1,073 | 1,081 | 1,067 | 1,079 | +1.12% | 61,700 | 345億7116万 | +5.27% | 9.83 | 1.25 |
| 03/15 | 1,067 | 1,070 | 1,055 | 1,067 | -0.19% | 29,500 | 341億8668万 | +4.61% | 9.72 | 1.23 |
| 03/14 | 1,064 | 1,069 | 1,051 | 1,069 | +0.75% | 45,100 | 342億5076万 | +5.22% | 9.74 | 1.24 |
| 03/13 | 1,076 | 1,090 | 1,044 | 1,061 | -1.03% | 56,800 | 339億9444万 | +4.95% | 9.67 | 1.23 |
| 03/12 | 1,041 | 1,085 | 1,040 | 1,072 | +2.19% | 69,400 | 343億4688万 | +6.45% | 9.77 | 1.24 |
| 03/11 | 1,067 | 1,084 | 1,039 | 1,049 | -4.72% | 83,800 | 336億996万 | +4.8% | 9.56 | 1.21 |
| 03/08 | 1,038 | 1,101 | 1,035 | 1,101 | +4.36% | 137,600 | 352億7604万 | +10.54% | 10.03 | 1.27 |
| 03/07 | 1,096 | 1,096 | 1,048 | 1,055 | -3.65% | 63,000 | 338億220万 | +6.67% | 9.61 | 1.22 |
| 03/06 | 1,070 | 1,102 | 1,064 | 1,095 | +1.3% | 133,400 | 350億8380万 | +11.39% | 9.98 | 1.27 |
| 03/05 | 1,013 | 1,083 | 1,013 | 1,081 | +7.35% | 168,100 | 346億3524万 | +10.76% | 9.85 | 1.25 |
| 03/04 | 1,021 | 1,022 | 1,000 | 1,007 | -1.08% | 52,600 | 322億6428万 | +3.92% | 9.17 | 1.16 |
| 03/01 | 1,031 | 1,033 | 1,005 | 1,018 | -2.77% | 129,000 | 326億1672万 | +5.38% | 9.27 | 1.18 |
| 02/29 | 1,049 | 1,058 | 1,034 | 1,047 | +0.87% | 57,100 | 335億4588万 | +8.84% | 9.54 | 1.21 |
| 02/28 | 1,023 | 1,055 | 1,023 | 1,038 | +1.27% | 94,900 | 332億5752万 | +8.46% | 9.46 | 1.2 |
| 02/27 | 1,010 | 1,025 | 1,005 | 1,025 | +1.79% | 53,500 | 328億4100万 | +7.56% | 9.34 | 1.18 |
| 02/26 | 1,025 | 1,031 | 1,007 | 1,007 | -1.37% | 85,100 | 322億6428万 | +6.11% | 9.17 | 1.16 |
| 02/22 | 1,009 | 1,025 | 1,006 | 1,021 | +1.29% | 106,500 | 327億1284万 | +8.04% | 9.3 | 1.18 |
| 02/21 | 999 | 1,015 | 995 | 1,008 | -0.2% | 180,800 | 322億9632万 | +7.35% | 9.18 | 1.16 |
| 02/20 | 1,002 | 1,027 | 995 | 1,010 | +0.7% | 134,700 | 323億6040万 | +8.14% | 9.2 | 1.17 |
| 02/19 | 1,012 | 1,016 | 989 | 1,003 | +0.3% | 149,400 | 321億3612万 | +7.85% | 9.14 | 1.16 |
| 02/16 | 995 | 1,054 | 980 | 1,000 | +5.26% | 352,700 | 320億4000万 | +8.23% | 9.11 | 1.16 |
| 02/15 | 959 | 1,020 | 920 | 950 | +5.67% | 595,700 | 304億3800万 | +3.37% | 8.65 | 1.1 |
| 02/14 | 925 | 925 | 891 | 899 | -4.97% | 192,300 | 288億396万 | -1.96% | 8.19 | 1.04 |
| 02/13 | 930 | 949 | 930 | 946 | +2.6% | 131,000 | 303億984万 | +3.28% | 8.62 | 1.09 |
| 02/09 | 943 | 949 | 912 | 922 | -3.05% | 84,900 | 295億4088万 | +0.99% | 8.4 | 1.07 |
| 02/08 | 959 | 959 | 935 | 951 | -0.94% | 64,400 | 304億7004万 | +4.16% | 8.66 | 1.1 |
| 02/07 | 959 | 967 | 949 | 960 | +0.52% | 52,100 | 307億5840万 | +5.26% | 8.75 | 1.11 |
| 02/06 | 953 | 965 | 937 | 955 | +0.21% | 55,900 | 305億9820万 | +4.95% | 8.7 | 1.1 |
| 02/05 | 940 | 960 | 935 | 953 | +3.03% | 102,400 | 305億3412万 | +4.96% | 8.68 | 1.1 |
| 02/02 | 921 | 932 | 906 | 925 | -0.11% | 60,700 | 296億3700万 | +2.21% | 8.43 | 1.07 |
| 02/01 | 914 | 931 | 908 | 926 | +0.11% | 50,800 | 296億6904万 | +2.43% | 8.44 | 1.07 |
| 01/31 | 898 | 925 | 896 | 925 | +3.01% | 72,400 | 296億3700万 | +2.55% | 8.43 | 1.07 |
| 01/30 | 918 | 919 | 898 | 898 | -1.75% | 42,900 | 287億7192万 | -0.22% | 8.18 | 1.04 |
| 01/29 | 907 | 917 | 900 | 914 | +0.44% | 47,900 | 292億8456万 | +1.44% | 8.33 | 1.06 |
| 01/26 | 931 | 940 | 910 | 910 | -2.78% | 58,700 | 291億5640万 | +1% | 8.29 | 1.05 |
| 01/25 | 924 | 936 | 918 | 936 | +0.65% | 44,700 | 299億8944万 | +3.77% | 8.53 | 1.08 |
| 01/24 | 925 | 937 | 916 | 930 | +0.54% | 45,500 | 297億9720万 | +3.22% | 8.47 | 1.07 |
| 01/23 | 939 | 955 | 920 | 925 | -1.28% | 81,000 | 296億3700万 | +2.78% | 8.43 | 1.07 |
| 01/22 | 929 | 940 | 914 | 937 | +1.41% | 76,600 | 300億2148万 | +4.23% | 8.54 | 1.08 |
| 01/19 | 910 | 936 | 909 | 924 | +3.47% | 75,200 | 296億496万 | +2.9% | 8.42 | 1.07 |
| 01/18 | 874 | 899 | 874 | 893 | +1.94% | 59,700 | 286億1172万 | -0.56% | 8.14 | 1.03 |
| 01/17 | 882 | 897 | 874 | 876 | -0.34% | 45,400 | 280億6704万 | -2.56% | 7.98 | 1.01 |
| 01/16 | 903 | 903 | 879 | 879 | -2.55% | 44,500 | 281億6316万 | -2.33% | 8.01 | 1.02 |
| 01/15 | 875 | 906 | 873 | 902 | +3.09% | 79,500 | 289億8万 | -0.11% | 8.22 | 1.04 |
| 01/12 | 880 | 889 | 864 | 875 | 0% | 61,500 | 280億3500万 | -3.21% | 7.97 | 1.01 |
| 01/11 | 887 | 888 | 870 | 875 | -0.34% | 38,600 | 280億3500万 | -3.63% | 7.97 | 1.01 |
| 01/10 | 884 | 889 | 876 | 878 | 0% | 40,000 | 281億3112万 | -3.62% | 8 | 1.01 |
| 01/09 | 898 | 901 | 878 | 878 | -1.35% | 34,100 | 281億3112万 | -4.04% | 8 | 1.01 |
| 01/05 | 909 | 913 | 890 | 890 | -1.22% | 34,000 | 285億1560万 | -2.94% | 8.11 | 1.03 |
| 01/04 | 940 | 940 | 882 | 901 | -2.59% | 69,900 | 288億6804万 | -1.85% | 8.21 | 1.04 |
| 2023 | ||||||||||
| 12/29 | 913 | 925 | 899 | 925 | +0.87% | 43,800 | 296億3700万 | +0.54% | 8.43 | 1.07 |
| 12/28 | 903 | 922 | 894 | 917 | +1.55% | 46,800 | 293億8068万 | -0.43% | 8.35 | 1.06 |
| 12/27 | 908 | 908 | 895 | 903 | +0.89% | 38,800 | 289億3212万 | -1.95% | 8.23 | 1.04 |
| 12/26 | 889 | 905 | 887 | 895 | +1.36% | 33,800 | 286億7580万 | -3.03% | 8.15 | 1.03 |
| 12/25 | 886 | 899 | 882 | 883 | +0.91% | 32,800 | 282億9132万 | -4.44% | 8.04 | 1.02 |
| 12/22 | 885 | 898 | 871 | 875 | -1.69% | 36,800 | 280億3500万 | -5.2% | 7.97 | 1.01 |
| 12/21 | 892 | 904 | 889 | 890 | -1.87% | 30,500 | 285億1560万 | -3.58% | 8.11 | 1.03 |
| 12/20 | 934 | 934 | 906 | 907 | -2.47% | 40,300 | 290億6028万 | -1.73% | 8.26 | 1.05 |
| 12/19 | 930 | 932 | 911 | 930 | +0.87% | 40,400 | 297億9720万 | +1.53% | 8.47 | 1.07 |
| 12/18 | 905 | 928 | 897 | 922 | +1.21% | 42,100 | 295億4088万 | +1.43% | 8.4 | 1.07 |
| 12/15 | 898 | 914 | 888 | 911 | +1.45% | 67,600 | 291億8844万 | +0.89% | 8.3 | 1.05 |
| 12/14 | 910 | 929 | 897 | 898 | -2.29% | 49,300 | 287億7192万 | +0.11% | 8.18 | 1.04 |
| 12/13 | 910 | 925 | 903 | 919 | +2.68% | 60,500 | 294億4476万 | +3.14% | 8.37 | 1.06 |
| 12/12 | 950 | 950 | 894 | 895 | -5.19% | 78,700 | 286億7580万 | +1.13% | 8.15 | 1.03 |
| 12/11 | 912 | 950 | 912 | 944 | +5.24% | 87,800 | 302億4576万 | +7.27% | 8.6 | 1.09 |
| 12/08 | 922 | 928 | 894 | 897 | -2.71% | 115,300 | 287億3988万 | +2.87% | 8.17 | 1.04 |
| 12/07 | 933 | 935 | 920 | 922 | -1.91% | 76,000 | 295億4088万 | +6.47% | 8.4 | 1.07 |
| 12/06 | 925 | 948 | 925 | 940 | +1.08% | 38,800 | 301億1760万 | +9.56% | 8.56 | 1.09 |
| 12/05 | 963 | 965 | 929 | 930 | -3.43% | 56,200 | 297億9720万 | +9.41% | 8.47 | 1.07 |
| 12/04 | 967 | 972 | 953 | 963 | -0.1% | 43,000 | 308億5452万 | +14.37% | 8.77 | 1.11 |
| 12/01 | 978 | 982 | 955 | 964 | -0.52% | 77,400 | 308億8656万 | +15.73% | 8.78 | 1.11 |
| 11/30 | 933 | 969 | 920 | 969 | +4.64% | 147,100 | 310億4676万 | +17.6% | 8.83 | 1.12 |
| 11/29 | 929 | 944 | 924 | 926 | -0.43% | 51,500 | 296億6904万 | +13.62% | 8.44 | 1.07 |
| 11/28 | 952 | 956 | 920 | 930 | -2.31% | 63,300 | 297億9720万 | +15.1% | 8.47 | 1.07 |
| 11/27 | 948 | 966 | 945 | 952 | +1.17% | 119,000 | 305億208万 | +19% | 8.67 | 1.1 |
| 11/24 | 936 | 963 | 935 | 941 | +1.07% | 121,600 | 301億4964万 | +18.81% | 8.57 | 1.09 |
| 11/22 | 925 | 935 | 920 | 931 | -0.21% | 95,200 | 298億2924万 | +18.6% | 8.48 | 1.08 |
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 | 1,100 1,320,000 10/11 | 333 400,002 3/19 400,002 3/18 | 631,200 526 5/31 | - | - | +44.36% 7/30 | -26.44% 1/18 |
| 2009年 3月期 | 585 234,000 5/21 | 70 28,000 12/17 | 1,078,400 2,696 5/20 | - | - | +75.52% 1/28 | -43.64% 10/9 |
| 2010年 3月期 | 213 85,000 3/31 | 118 47,100 4/27 47,000 4/23 | 234,800 587 3/30 | 59億1600万 | - | +37.21% 4/12 | -10.78% 10/29 |
| 2011年 3月期 | 290 116,000 4/26 | 93 37,500 10/22 37,300 10/21 | 2,298,400 5,746 7/28 | 80億7360万 | 25億9608万 | +31.13% 11/26 | -34.41% 8/2 |
| 2012年 3月期 | 178 71,000 7/12 | 134 53,700 12/27 | 58,400 146 2/13 | 49億4160万 | 37億3752万 | +11.4% 2/13 | -12.18% 4/11 |
| 2013年 3月期 | 240 480 2/8 480 2/6 | 121 241 9/26 | 60,000 30,000 2/20 | 66億8160万 | 33億5472万 | +21.48% 1/8 | -8.61% 5/22 |
| 2014年 3月期 | 775 1,550 1/10 1,550 12/12 | 183 366 4/4 | 1,391,000 695,500 12/3 | 215億7600万 | 50億9472万 | +77.33% 12/10 | -19.24% 4/15 |
| 2015年 3月期 | 1,520 3,040 12/3 | 464 928 4/15 | 1,395,000 697,500 3/13 | 423億1680万 | 129億1776万 | +32.04% 10/27 | -16.55% 1/14 |
| 2016年 3月期 | 1,230 4/8 | 383 2/12 | 1,117,800 5/21 | 394億920万 | 122億7132万 | +27.49% 3/18 | -22.35% 8/24 |
| 2017年 3月期 | 858 2/13 | 410 7/8 7/7 | 1,776,300 2/13 | 274億9032万 | 131億3640万 | +21.58% 12/9 | -20.95% 5/13 |
| 2018年 3月期 | 1,288 1/26 | 585 4/14 | 1,210,800 7/26 | 412億6752万 | 187億4340万 | +21.13% 7/6 | -21.95% 2/14 |
| 2019年 3月期 | 1,239 10/9 | 628 3/29 | 380,600 4/13 | 396億9756万 | 201億2112万 | +11.38% 8/29 | -19.61% 11/14 |
| 2020年 3月期 | 692 6/20 | 301 3/17 | 361,500 5/13 | 221億7168万 | 96億4404万 | +13.97% 6/20 | -29.66% 3/13 |
| 2021年 3月期 | 688 3/12 | 363 6/30 4/6 他2件 | 320,900 2/5 | 220億4352万 | 116億3052万 | +30.83% 9/29 | -10.33% 1/4 |
| 2022年 3月期 | 1,100 11/12 | 622 4/28 | 641,200 6/29 | 352億4400万 | 199億2888万 | +15.68% 8/13 | -16.34% 1/27 |
| 2023年 3月期 | 758 11/9 | 499 6/20 | 885,200 8/5 | 242億8632万 | 159億8796万 | +22.7% 8/4 | -16.44% 5/25 |
| 最新 | 1,152 2024/4/19 | 81,500 | 369億1008万 | +2.58% 1,123 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -88%（0.12倍）
- 2009/12/30 vs 2008/12/30
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 234%（3.34倍）
- 2014/12/30 vs 2013/12/30
- 102%（2.02倍）
- 2015/12/30 vs 2014/12/30
- -63%（0.37倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 90%（1.9倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/04/19 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
70円（2008/12/17） - 1546%（16.46倍）
1,152円（4/19）