株価チャート
株価
4/19
- 前日 (4/18)
- 1,367
- 始値
- 1,362
- 高値
- 1,362
- 安値
- 1,326
- 終値 -1.39%
- 1,348
- 出来高 +195.12%
- 235,800
乖離率
- 株価（5日）
移動平均値 - -2.32%
1,380 - 株価（25日）
移動平均値 - -2.11%
1,377 - 出来高（5日）
移動平均値 - +69.37%
139,220
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 | 1,362 | 1,362 | 1,326 | 1,348 | -1.39% | 235,800 | 1371億9229万 | -2.11% | 11.13 | 1.71 |
| 04/18 | 1,363 | 1,381 | 1,359 | 1,367 | -0.51% | 79,900 | 1391億2601万 | -0.8% | 11.29 | 1.74 |
| 04/17 | 1,388 | 1,393 | 1,370 | 1,374 | -1.22% | 81,700 | 1398億3843万 | -0.29% | 11.35 | 1.75 |
| 04/16 | 1,417 | 1,424 | 1,386 | 1,391 | -1.97% | 93,500 | 1415億6860万 | +0.94% | 11.49 | 1.77 |
| 04/15 | 1,420 | 1,423 | 1,398 | 1,419 | -1.8% | 205,200 | 1444億1829万 | +3.05% | 11.72 | 1.8 |
| 04/12 | 1,422 | 1,451 | 1,416 | 1,445 | +2.26% | 243,300 | 1470億6444万 | +5.01% | 11.93 | 1.84 |
| 04/11 | 1,394 | 1,418 | 1,390 | 1,413 | +0.57% | 123,900 | 1438億765万 | +2.76% | 11.67 | 1.79 |
| 04/10 | 1,406 | 1,424 | 1,402 | 1,405 | +0.5% | 184,500 | 1429億9345万 | +2.18% | 11.6 | 1.78 |
| 04/09 | 1,368 | 1,414 | 1,365 | 1,398 | +2.95% | 263,200 | 1422億8103万 | +1.75% | 11.54 | 1.78 |
| 04/08 | 1,347 | 1,365 | 1,344 | 1,358 | +1.34% | 115,200 | 1382億1004万 | -1.02% | 11.21 | 1.72 |
| 04/05 | 1,327 | 1,344 | 1,321 | 1,340 | +0.37% | 84,700 | 1363億7809万 | -2.4% | 11.06 | 1.7 |
| 04/04 | 1,335 | 1,346 | 1,334 | 1,335 | 0% | 103,600 | 1358億6922万 | -2.84% | 11.02 | 1.7 |
| 04/03 | 1,318 | 1,341 | 1,315 | 1,335 | +0.75% | 107,800 | 1358億6922万 | -2.91% | 11.02 | 1.7 |
| 04/02 | 1,317 | 1,334 | 1,301 | 1,325 | -0.3% | 169,700 | 1348億5147万 | -3.78% | 10.94 | 1.68 |
| 04/01 | 1,365 | 1,369 | 1,329 | 1,329 | -2.85% | 108,500 | 1352億5857万 | -3.56% | 10.97 | 1.69 |
| 03/29 | 1,329 | 1,375 | 1,329 | 1,368 | +2.17% | 193,000 | 1392億2778万 | -0.87% | 11.3 | 1.74 |
| 03/28 | 1,349 | 1,367 | 1,339 | 1,339 | -4.29% | 377,900 | 1362億7632万 | -2.97% | 11.06 | 1.7 |
| 03/27 | 1,396 | 1,413 | 1,389 | 1,399 | +0.21% | 805,900 | 1423億8280万 | +1.38% | 11.55 | 1.78 |
| 03/26 | 1,415 | 1,415 | 1,391 | 1,396 | -0.99% | 373,200 | 1420億7748万 | +1.31% | 11.53 | 1.77 |
| 03/25 | 1,401 | 1,415 | 1,401 | 1,410 | +1% | 265,900 | 1435億232万 | +2.47% | 11.64 | 1.79 |
| 03/22 | 1,415 | 1,418 | 1,391 | 1,396 | -1.62% | 256,600 | 1420億7748万 | +1.6% | 11.53 | 1.77 |
| 03/21 | 1,390 | 1,423 | 1,390 | 1,419 | +2.9% | 374,300 | 1444億1829万 | +3.43% | 11.72 | 1.8 |
| 03/19 | 1,375 | 1,388 | 1,371 | 1,379 | +0.22% | 160,100 | 1403億4731万 | +0.73% | 11.39 | 1.75 |
| 03/18 | 1,367 | 1,381 | 1,367 | 1,376 | +0.73% | 149,900 | 1400億4198万 | +0.66% | 11.36 | 1.75 |
| 03/15 | 1,359 | 1,378 | 1,354 | 1,366 | +0.22% | 149,000 | 1390億2424万 | +0.15% | 11.28 | 1.73 |
| 03/14 | 1,357 | 1,370 | 1,346 | 1,363 | -0.29% | 157,600 | 1387億1891万 | +0.07% | 11.25 | 1.73 |
| 03/13 | 1,373 | 1,388 | 1,345 | 1,367 | -0.22% | 230,300 | 1391億2601万 | +0.29% | 11.29 | 1.74 |
| 03/12 | 1,370 | 1,373 | 1,350 | 1,370 | -0.87% | 186,500 | 1394億3133万 | +0.81% | 11.31 | 1.74 |
| 03/11 | 1,405 | 1,410 | 1,372 | 1,382 | -1.22% | 247,100 | 1406億5263万 | +2.14% | 11.41 | 1.76 |
| 03/08 | 1,387 | 1,410 | 1,383 | 1,399 | +0.14% | 208,200 | 1423億8280万 | +3.78% | 11.55 | 1.78 |
| 03/07 | 1,418 | 1,420 | 1,384 | 1,397 | -1.62% | 269,600 | 1421億7925万 | +4.18% | 11.54 | 1.77 |
| 03/06 | 1,381 | 1,422 | 1,377 | 1,420 | +3.5% | 263,600 | 1445億2007万 | +6.37% | 11.73 | 1.8 |
| 03/05 | 1,367 | 1,384 | 1,347 | 1,372 | +0.15% | 229,800 | 1396億3488万 | +3.31% | 11.33 | 1.74 |
| 03/04 | 1,402 | 1,402 | 1,365 | 1,370 | -1.08% | 313,900 | 1394億3133万 | +3.63% | 11.31 | 1.74 |
| 03/01 | 1,376 | 1,386 | 1,367 | 1,385 | +1.61% | 227,500 | 1409億5795万 | +5.16% | 11.44 | 1.76 |
| 02/29 | 1,355 | 1,367 | 1,345 | 1,363 | +0.07% | 222,300 | 1387億1891万 | +3.97% | 11.25 | 1.73 |
| 02/28 | 1,352 | 1,366 | 1,343 | 1,362 | -0.58% | 191,300 | 1386億1714万 | +4.37% | 11.25 | 1.73 |
| 02/27 | 1,361 | 1,374 | 1,357 | 1,370 | +0.81% | 167,400 | 1394億3133万 | +5.47% | 11.31 | 1.74 |
| 02/26 | 1,375 | 1,376 | 1,353 | 1,359 | -1.16% | 206,200 | 1383億1181万 | +5.27% | 11.22 | 1.73 |
| 02/22 | 1,388 | 1,390 | 1,351 | 1,375 | +0.36% | 240,300 | 1399億4021万 | +7.17% | 11.35 | 1.75 |
| 02/21 | 1,332 | 1,383 | 1,325 | 1,370 | +2.85% | 374,900 | 1394億3133万 | +7.62% | 11.31 | 1.74 |
| 02/20 | 1,341 | 1,350 | 1,326 | 1,332 | -0.82% | 131,000 | 1355億6390万 | +5.38% | 11 | 1.69 |
| 02/19 | 1,361 | 1,366 | 1,335 | 1,343 | -1.25% | 140,500 | 1366億8342万 | +6.93% | 11.09 | 1.71 |
| 02/16 | 1,368 | 1,374 | 1,350 | 1,360 | -0.22% | 137,400 | 1384億1359万 | +9.06% | 11.23 | 1.73 |
| 02/15 | 1,348 | 1,370 | 1,346 | 1,363 | +1.79% | 159,900 | 1387億1891万 | +10.1% | 11.25 | 1.73 |
| 02/14 | 1,347 | 1,356 | 1,332 | 1,339 | -1.03% | 136,200 | 1362億7632万 | +9.04% | 11.06 | 1.7 |
| 02/13 | 1,311 | 1,354 | 1,311 | 1,353 | +3.52% | 174,200 | 1377億116万 | +10.99% | 11.17 | 1.72 |
| 02/09 | 1,330 | 1,334 | 1,300 | 1,307 | -0.76% | 153,500 | 1330億1953万 | +8.11% | 10.79 | 1.66 |
| 02/08 | 1,350 | 1,350 | 1,313 | 1,317 | -0.23% | 255,100 | 1340億3727万 | +9.66% | 10.87 | 1.67 |
| 02/07 | 1,390 | 1,391 | 1,317 | 1,320 | -5.1% | 600,200 | 1343億4260万 | +10.74% | 10.9 | 1.68 |
| 02/06 | 1,454 | 1,480 | 1,375 | 1,391 | +11.82% | 1,481,200 | 1415億6860万 | +17.58% | 11.49 | 1.77 |
| 02/05 | 1,255 | 1,255 | 1,238 | 1,244 | +0.24% | 140,400 | 1266億772万 | +6.23% | 10.27 | 1.58 |
| 02/02 | 1,250 | 1,250 | 1,233 | 1,241 | +0.08% | 79,800 | 1263億240万 | +6.52% | 10.25 | 1.58 |
| 02/01 | 1,240 | 1,254 | 1,237 | 1,240 | 0% | 86,800 | 1262億62万 | +6.99% | 10.24 | 1.57 |
| 01/31 | 1,232 | 1,240 | 1,218 | 1,240 | +0.24% | 130,600 | 1262億62万 | +7.45% | 10.24 | 1.57 |
| 01/30 | 1,235 | 1,245 | 1,235 | 1,237 | +0.16% | 56,300 | 1258億9530万 | +7.75% | 10.21 | 1.57 |
| 01/29 | 1,224 | 1,235 | 1,213 | 1,235 | +0.9% | 70,200 | 1256億9175万 | +8.05% | 10.2 | 1.57 |
| 01/26 | 1,244 | 1,245 | 1,219 | 1,224 | -2.08% | 96,000 | 1245億7223万 | +7.56% | 10.11 | 1.55 |
| 01/25 | 1,244 | 1,256 | 1,236 | 1,250 | +1.3% | 133,700 | 1272億1837万 | +10.33% | 10.32 | 1.59 |
| 01/24 | 1,223 | 1,246 | 1,220 | 1,234 | +0.82% | 184,000 | 1255億8997万 | +9.59% | 10.19 | 1.57 |
| 01/23 | 1,212 | 1,234 | 1,211 | 1,224 | +1.92% | 144,700 | 1245億7223万 | +9.29% | 10.11 | 1.55 |
| 01/22 | 1,210 | 1,215 | 1,195 | 1,201 | +1.78% | 131,900 | 1222億3141万 | +7.91% | 9.92 | 1.53 |
| 01/19 | 1,156 | 1,180 | 1,156 | 1,180 | +2.16% | 119,100 | 1200億9414万 | +6.5% | 9.74 | 1.5 |
| 01/18 | 1,128 | 1,161 | 1,128 | 1,155 | +2.21% | 158,000 | 1175億4977万 | +4.71% | 9.54 | 1.47 |
| 01/17 | 1,140 | 1,142 | 1,130 | 1,130 | -0.18% | 86,200 | 1150億541万 | +2.91% | 9.33 | 1.44 |
| 01/16 | 1,134 | 1,138 | 1,128 | 1,132 | -0.44% | 60,300 | 1152億896万 | +3.47% | 9.35 | 1.44 |
| 01/15 | 1,133 | 1,142 | 1,127 | 1,137 | +0.35% | 80,000 | 1157億1783万 | +4.22% | 9.39 | 1.44 |
| 01/12 | 1,126 | 1,133 | 1,118 | 1,133 | +0.62% | 112,600 | 1153億1073万 | +4.14% | 9.36 | 1.44 |
| 01/11 | 1,120 | 1,133 | 1,098 | 1,126 | +1.17% | 148,900 | 1145億9831万 | +3.78% | 9.3 | 1.43 |
| 01/10 | 1,117 | 1,127 | 1,109 | 1,113 | -0.45% | 94,100 | 1132億7524万 | +2.77% | 9.19 | 1.41 |
| 01/09 | 1,115 | 1,120 | 1,107 | 1,118 | +1.73% | 85,000 | 1137億8411万 | +3.42% | 9.23 | 1.42 |
| 01/05 | 1,097 | 1,106 | 1,096 | 1,099 | +0.27% | 51,600 | 1118億5039万 | +1.76% | 9.07 | 1.4 |
| 01/04 | 1,097 | 1,103 | 1,089 | 1,096 | -0.09% | 164,100 | 1115億4507万 | +1.58% | 9.05 | 1.39 |
| 2023 | ||||||||||
| 12/29 | 1,093 | 1,100 | 1,086 | 1,097 | -0.27% | 104,100 | 1116億4684万 | +1.67% | 9.06 | 1.39 |
| 12/28 | 1,095 | 1,100 | 1,083 | 1,100 | +0.36% | 75,800 | 1119億5217万 | +1.95% | 9.08 | 1.4 |
| 12/27 | 1,089 | 1,096 | 1,086 | 1,096 | +0.46% | 60,200 | 1115億4507万 | +1.39% | 9.05 | 1.39 |
| 12/26 | 1,092 | 1,095 | 1,086 | 1,091 | -0.27% | 59,900 | 1110億3619万 | +0.83% | 9.01 | 1.39 |
| 12/25 | 1,106 | 1,110 | 1,094 | 1,094 | -0.73% | 61,200 | 1113億4152万 | +1.11% | 9.03 | 1.39 |
| 12/22 | 1,100 | 1,107 | 1,092 | 1,102 | -0.09% | 74,900 | 1121億5571万 | +1.66% | 9.1 | 1.4 |
| 12/21 | 1,105 | 1,111 | 1,092 | 1,103 | -0.18% | 64,000 | 1122億5749万 | +1.85% | 9.11 | 1.4 |
| 12/20 | 1,114 | 1,117 | 1,103 | 1,105 | -0.45% | 113,200 | 1124億6104万 | +2.03% | 9.12 | 1.4 |
| 12/19 | 1,103 | 1,113 | 1,097 | 1,110 | +1.56% | 142,300 | 1129億6991万 | +2.59% | 9.17 | 1.41 |
| 12/18 | 1,086 | 1,099 | 1,070 | 1,093 | +0.74% | 159,800 | 1112億3974万 | +0.92% | 9.02 | 1.39 |
| 12/15 | 1,092 | 1,103 | 1,079 | 1,085 | +0.28% | 106,300 | 1104億2554万 | +0.18% | 8.96 | 1.38 |
| 12/14 | 1,060 | 1,092 | 1,060 | 1,082 | +2.27% | 187,500 | 1101億2022万 | -0.28% | 8.93 | 1.37 |
| 12/13 | 1,053 | 1,064 | 1,048 | 1,058 | +0.47% | 56,900 | 1076億7763万 | -2.58% | 8.74 | 1.34 |
| 12/12 | 1,060 | 1,067 | 1,050 | 1,053 | -0.57% | 73,100 | 1071億6875万 | -3.13% | 8.69 | 1.34 |
| 12/11 | 1,037 | 1,061 | 1,034 | 1,059 | +2.82% | 112,200 | 1077億7940万 | -2.67% | 8.74 | 1.35 |
| 12/08 | 1,031 | 1,047 | 1,024 | 1,030 | -1.34% | 140,300 | 1048億2794万 | -5.5% | 8.5 | 1.31 |
| 12/07 | 1,052 | 1,058 | 1,038 | 1,044 | -1.51% | 86,300 | 1062億5278万 | -4.4% | 8.62 | 1.33 |
| 12/06 | 1,046 | 1,060 | 1,040 | 1,060 | +1.15% | 93,600 | 1078億8118万 | -3.02% | 8.75 | 1.35 |
| 12/05 | 1,061 | 1,061 | 1,047 | 1,048 | -1.23% | 108,300 | 1066億5988万 | -4.2% | 8.65 | 1.33 |
| 12/04 | 1,069 | 1,074 | 1,057 | 1,061 | -1.12% | 97,500 | 1079億8295万 | -3.28% | 8.76 | 1.35 |
| 12/01 | 1,062 | 1,076 | 1,062 | 1,073 | -0.19% | 155,900 | 1092億425万 | -2.28% | 8.86 | 1.36 |
| 11/30 | 1,085 | 1,085 | 1,066 | 1,075 | -0.46% | 195,600 | 1094億780万 | -2.27% | 8.88 | 1.37 |
| 11/29 | 1,065 | 1,083 | 1,062 | 1,080 | +0.19% | 85,900 | 1099億1667万 | -1.91% | 8.92 | 1.37 |
| 11/28 | 1,095 | 1,095 | 1,074 | 1,078 | -1.1% | 143,600 | 1097億1312万 | -2.09% | 8.9 | 1.37 |
| 11/27 | 1,111 | 1,113 | 1,090 | 1,090 | -1.71% | 77,500 | 1109億3442万 | -1.18% | 9 | 1.38 |
| 11/24 | 1,130 | 1,130 | 1,109 | 1,109 | -2.29% | 40,700 | 1128億6814万 | +0.27% | 9.16 | 1.41 |
| 11/22 | 1,110 | 1,139 | 1,107 | 1,135 | +1.34% | 89,000 | 1155億1428万 | +2.34% | 9.37 | 1.44 |
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 | |
| 2008年 3月期 | 318 63,600 7/18 | 135 27,000 3/17 | 1,910,400 9,552 3/19 | - | - | +31.9% 10/26 | -32.03% 3/14 |
| 2009年 3月期 | 200 40,000 4/7 | 14 2,910 2/24 2,810 2/9 他2件 | 4,692,600 23,463 8/27 | - | - | +45.47% 3/17 | -41.37% 8/22 |
| 2010年 3月期 | 75 14,980 6/10 | 22 4,350 4/9 | 4,681,600 23,408 6/2 | - | - | +87.73% 6/3 | -32.05% 7/13 |
| 2011年 3月期 | 149 29,700 2/14 | 33 6,700 9/28 6,660 9/8 | 12,786,400 63,932 1/13 | 146億4316万 | 32億8361万 | +73.24% 1/13 | -41.39% 3/17 |
| 2012年 3月期 | 94 18,780 5/12 | 56 113 11/22 11,260 9/26 他2件 | 5,393,600 26,968 5/27 | 92億5921万 | 55億2200万 | +23.26% 10/31 | -27.35% 5/25 |
| 2013年 3月期 | 108 216 1/31 | 49 99 7/26 98 7/25 | 2,894,400 1,447,200 1/31 | 106億4957万 | 48億3175万 | +29.75% 8/9 | -20.45% 6/4 |
| 2014年 3月期 | 198 395 12/16 | 68 136 6/7 | 26,227,600 13,113,800 12/16 | 194億7492万 | 67億528万 | +56.65% 10/16 | -13.54% 6/7 |
| 2015年 3月期 | 393 786 12/9 | 112 224 5/12 224 5/9 | 72,750,600 36,375,300 12/5 | 399億7776万 | 113億9315万 | +98.7% 12/8 | -15.14% 1/13 |
| 2016年 3月期 | 312 624 6/5 | 152 304 8/25 | 5,872,000 2,936,000 6/3 | 317億3807万 | 154億6213万 | +23.29% 6/4 | -26.61% 8/25 |
| 2017年 3月期 | 670 1,340 3/31 | 189 378 4/6 | 4,376,800 2,188,400 8/5 | 681億5548万 | 192億2594万 | +25.97% 8/17 | -11.34% 6/24 |
| 2018年 3月期 | 755 1,509 2/20 | 492 983 11/16 | 4,095,600 2,047,800 2/2 | 767億6373万 | 500億579万 | +15.42% 2/13 | -9.38% 11/15 |
| 2019年 3月期 | 1,047 9/3 | 579 12/25 | 2,594,800 1,297,400 5/10 | 1065億3654万 | 589億1562万 | +29.49% 5/15 | -17.37% 12/25 |
| 2020年 3月期 | 873 1/14 | 486 3/13 | 2,076,800 2/6 | 888億4931万 | 494億6250万 | +18.1% 4/14 | -26.39% 3/13 |
| 2021年 3月期 | 1,129 1/6 | 546 4/3 | 4,266,700 8/6 | 1149億363万 | 555億6898万 | +18.71% 5/15 | -8.7% 11/17 |
| 2022年 3月期 | 1,381 7/15 | 887 3/9 | 1,622,000 11/8 | 1405億5086万 | 902億7415万 | +13.64% 7/6 | -19.44% 11/8 |
| 2023年 3月期 | 1,060 11/9 | 745 4/25 | 890,700 11/7 | 1078億8118万 | 758億2215万 | +10.63% 11/9 | -8.34% 10/13 |
| 最新 | 1,348 2024/4/19 | 235,800 | 1371億9229万 | -2.11% 1,377 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -95%（0.05倍）
- 2009/12/30 vs 2008/12/30
- 206%（3.06倍）
- 2010/12/30 vs 2009/12/30
- 49%（1.49倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 100%（2倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 188%（2.88倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/19 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
15円（2009/02/24） - 9165%（92.65倍）
1,348円（4/19）