株価チャート
株価
4/18
- 前日 (4/17)
- 1,093
- 始値
- 1,099
- 高値
- 1,112
- 安値
- 1,096
- 終値 +1.1%
- 1,105
- 出来高 -45.56%
- 13,500
乖離率
- 株価（5日）
移動平均値 - -0.99%
1,116 - 株価（25日）
移動平均値 - -3.07%
1,140 - 出来高（5日）
移動平均値 - -43.32%
23,820
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 | 1,099 | 1,112 | 1,096 | 1,105 | +1.1% | 13,500 | 377億2098万 | -3.07% | 19.76 | 0.73 |
| 04/17 | 1,118 | 1,118 | 1,092 | 1,093 | -1.8% | 24,800 | 373億1134万 | -4.12% | 19.54 | 0.73 |
| 04/16 | 1,125 | 1,133 | 1,110 | 1,113 | -2.28% | 27,300 | 379億9407万 | -2.54% | 19.9 | 0.74 |
| 04/15 | 1,124 | 1,141 | 1,117 | 1,139 | +0.62% | 22,700 | 388億8162万 | -0.26% | 20.36 | 0.76 |
| 04/12 | 1,123 | 1,137 | 1,123 | 1,132 | +1.25% | 30,800 | 386億4267万 | -0.88% | 20.24 | 0.75 |
| 04/11 | 1,111 | 1,121 | 1,108 | 1,118 | -0.18% | 17,600 | 381億6475万 | -2.19% | 19.99 | 0.74 |
| 04/10 | 1,126 | 1,130 | 1,120 | 1,120 | -0.8% | 10,800 | 382億3303万 | -2.01% | 20.02 | 0.74 |
| 04/09 | 1,124 | 1,130 | 1,120 | 1,129 | +0.53% | 26,500 | 385億4026万 | -1.22% | 20.19 | 0.75 |
| 04/08 | 1,111 | 1,129 | 1,111 | 1,123 | +0.72% | 26,400 | 383億3544万 | -1.66% | 20.08 | 0.75 |
| 04/05 | 1,117 | 1,121 | 1,106 | 1,115 | -0.62% | 19,100 | 380億6234万 | -2.36% | 19.93 | 0.74 |
| 04/04 | 1,132 | 1,132 | 1,116 | 1,122 | -0.88% | 32,400 | 383億130万 | -1.75% | 20.06 | 0.75 |
| 04/03 | 1,121 | 1,142 | 1,121 | 1,132 | +0.62% | 30,200 | 386億4267万 | -0.96% | 20.24 | 0.75 |
| 04/02 | 1,144 | 1,145 | 1,122 | 1,125 | -1.92% | 32,500 | 384億371万 | -1.57% | 20.11 | 0.75 |
| 04/01 | 1,179 | 1,181 | 1,141 | 1,147 | -2.22% | 28,600 | 391億5472万 | +0.35% | 20.51 | 0.76 |
| 03/29 | 1,153 | 1,173 | 1,151 | 1,173 | +1.56% | 25,600 | 400億4227万 | +2.62% | 20.97 | 0.78 |
| 03/28 | 1,172 | 1,179 | 1,154 | 1,155 | -3.43% | 32,400 | 394億2781万 | +1.14% | 20.65 | 0.77 |
| 03/27 | 1,180 | 1,199 | 1,177 | 1,196 | +2.57% | 64,600 | 408億2741万 | +4.82% | 21.38 | 0.79 |
| 03/26 | 1,153 | 1,171 | 1,149 | 1,166 | +1.3% | 25,900 | 398億331万 | +2.46% | 20.85 | 0.77 |
| 03/25 | 1,174 | 1,174 | 1,151 | 1,151 | -1.96% | 33,800 | 392億9126万 | +1.32% | 20.58 | 0.76 |
| 03/22 | 1,170 | 1,179 | 1,163 | 1,174 | +0.51% | 37,900 | 400億7640万 | +3.53% | 20.99 | 0.78 |
| 03/21 | 1,174 | 1,177 | 1,166 | 1,168 | +0.34% | 40,700 | 398億7158万 | +3.36% | 20.88 | 0.78 |
| 03/19 | 1,160 | 1,164 | 1,144 | 1,164 | +0.61% | 42,800 | 397億3504万 | +3.19% | 20.81 | 0.77 |
| 03/18 | 1,153 | 1,160 | 1,146 | 1,157 | +1.49% | 51,700 | 394億9608万 | +2.84% | 20.69 | 0.77 |
| 03/15 | 1,135 | 1,153 | 1,132 | 1,140 | +0.35% | 53,400 | 389億1576万 | +1.6% | 20.38 | 0.76 |
| 03/14 | 1,122 | 1,136 | 1,118 | 1,136 | +2.25% | 29,200 | 387億7921万 | +1.25% | 20.31 | 0.75 |
| 03/13 | 1,134 | 1,135 | 1,110 | 1,111 | -1.94% | 23,200 | 379億2580万 | -0.89% | 19.86 | 0.74 |
| 03/12 | 1,113 | 1,133 | 1,101 | 1,133 | +0.89% | 45,000 | 386億7680万 | +0.89% | 20.26 | 0.75 |
| 03/11 | 1,144 | 1,147 | 1,113 | 1,123 | -2.26% | 45,700 | 383億3544万 | -0.09% | 20.08 | 0.75 |
| 03/08 | 1,134 | 1,149 | 1,124 | 1,149 | +0.97% | 55,300 | 392億2299万 | +2.22% | 20.54 | 0.76 |
| 03/07 | 1,135 | 1,142 | 1,130 | 1,138 | +0.62% | 32,100 | 388億4749万 | +1.16% | 20.35 | 0.76 |
| 03/06 | 1,123 | 1,133 | 1,120 | 1,131 | +0.98% | 36,200 | 386億853万 | +0.53% | 20.22 | 0.75 |
| 03/05 | 1,113 | 1,126 | 1,103 | 1,120 | +0.63% | 31,300 | 382億3303万 | -0.44% | 20.02 | 0.74 |
| 03/04 | 1,125 | 1,125 | 1,100 | 1,113 | -0.18% | 41,600 | 379億9407万 | -1.07% | 19.9 | 0.74 |
| 03/01 | 1,121 | 1,122 | 1,113 | 1,115 | -0.54% | 22,200 | 380億6234万 | -0.8% | 19.93 | 0.74 |
| 02/29 | 1,134 | 1,134 | 1,115 | 1,121 | -1.15% | 28,900 | 382億6716万 | -0.27% | 20.04 | 0.74 |
| 02/28 | 1,140 | 1,143 | 1,132 | 1,134 | -0.26% | 24,200 | 387億1094万 | +0.98% | 20.27 | 0.75 |
| 02/27 | 1,130 | 1,144 | 1,130 | 1,137 | +0.35% | 24,000 | 388億1335万 | +1.25% | 20.33 | 0.76 |
| 02/26 | 1,149 | 1,153 | 1,133 | 1,133 | -1.31% | 36,600 | 386億7680万 | +1.07% | 20.26 | 0.75 |
| 02/22 | 1,149 | 1,149 | 1,127 | 1,148 | +0.79% | 68,400 | 391億8885万 | +2.59% | 20.52 | 0.76 |
| 02/21 | 1,129 | 1,139 | 1,123 | 1,139 | +0.89% | 32,100 | 388億8162万 | +1.97% | 20.36 | 0.76 |
| 02/20 | 1,130 | 1,142 | 1,129 | 1,129 | +0.09% | 33,900 | 385億4026万 | +1.26% | 20.19 | 0.75 |
| 02/19 | 1,111 | 1,128 | 1,105 | 1,128 | +1.53% | 36,700 | 385億612万 | +1.26% | 20.17 | 0.75 |
| 02/16 | 1,093 | 1,114 | 1,092 | 1,111 | +2.02% | 48,700 | 379億2580万 | -0.18% | 19.86 | 0.74 |
| 02/15 | 1,111 | 1,111 | 1,085 | 1,089 | -0.09% | 30,600 | 371億7479万 | -2.16% | 19.47 | 0.72 |
| 02/14 | 1,106 | 1,106 | 1,082 | 1,090 | -1.62% | 33,300 | 372億893万 | -2.15% | 19.49 | 0.72 |
| 02/13 | 1,100 | 1,114 | 1,095 | 1,108 | +1.84% | 38,900 | 378億2339万 | -0.54% | 19.81 | 0.74 |
| 02/09 | 1,098 | 1,099 | 1,085 | 1,088 | -0.91% | 39,900 | 371億4065万 | -2.25% | 19.45 | 0.72 |
| 02/08 | 1,115 | 1,115 | 1,085 | 1,098 | -2.4% | 54,000 | 374億8202万 | -1.26% | 19.63 | 0.73 |
| 02/07 | 1,120 | 1,130 | 1,108 | 1,125 | +0.36% | 40,800 | 384億371万 | +1.44% | 20.11 | 0.75 |
| 02/06 | 1,148 | 1,148 | 1,121 | 1,121 | -2.35% | 53,000 | 382億6716万 | +1.36% | 20.04 | 0.74 |
| 02/05 | 1,212 | 1,214 | 1,144 | 1,148 | -0.35% | 142,400 | 391億8885万 | +4.08% | 20.52 | 0.76 |
| 02/02 | 1,155 | 1,160 | 1,129 | 1,152 | +0.7% | 80,000 | 393億2540万 | +4.92% | 20.6 | 0.77 |
| 02/01 | 1,149 | 1,149 | 1,138 | 1,144 | -0.78% | 30,500 | 390億5231万 | +4.67% | 20.45 | 0.76 |
| 01/31 | 1,154 | 1,154 | 1,132 | 1,153 | +0.44% | 33,400 | 393億5954万 | +5.97% | 20.61 | 0.77 |
| 01/30 | 1,137 | 1,158 | 1,136 | 1,148 | +1.06% | 34,800 | 391億8885万 | +6% | 20.52 | 0.76 |
| 01/29 | 1,109 | 1,141 | 1,109 | 1,136 | +2.43% | 50,500 | 387億7921万 | +5.48% | 20.31 | 0.75 |
| 01/26 | 1,109 | 1,115 | 1,102 | 1,109 | +0.18% | 32,800 | 378億5752万 | +3.45% | 19.83 | 0.74 |
| 01/25 | 1,099 | 1,112 | 1,099 | 1,107 | +0.54% | 28,100 | 377億8925万 | +3.75% | 19.79 | 0.74 |
| 01/24 | 1,106 | 1,107 | 1,099 | 1,101 | -0.45% | 20,000 | 375億8443万 | +3.57% | 19.68 | 0.73 |
| 01/23 | 1,118 | 1,119 | 1,106 | 1,106 | -0.81% | 20,200 | 377億5511万 | +4.54% | 19.77 | 0.73 |
| 01/22 | 1,111 | 1,118 | 1,107 | 1,115 | +1.64% | 37,700 | 380億6234万 | +5.69% | 19.93 | 0.74 |
| 01/19 | 1,096 | 1,099 | 1,088 | 1,097 | +0.55% | 25,800 | 374億4788万 | +4.48% | 19.61 | 0.73 |
| 01/18 | 1,081 | 1,097 | 1,078 | 1,091 | +0.93% | 23,500 | 372億4306万 | +4.2% | 19.51 | 0.72 |
| 01/17 | 1,089 | 1,103 | 1,081 | 1,081 | -0.73% | 33,900 | 369億170万 | +3.54% | 19.33 | 0.72 |
| 01/16 | 1,118 | 1,118 | 1,088 | 1,089 | -2.68% | 25,900 | 371億7479万 | +4.51% | 19.47 | 0.72 |
| 01/15 | 1,110 | 1,125 | 1,110 | 1,119 | +0.99% | 21,900 | 381億9889万 | +7.6% | 20.01 | 0.74 |
| 01/12 | 1,115 | 1,122 | 1,100 | 1,108 | -0.18% | 32,800 | 378億2339万 | +6.95% | 19.81 | 0.74 |
| 01/11 | 1,110 | 1,119 | 1,105 | 1,110 | +0.73% | 38,600 | 378億9166万 | +7.35% | 19.85 | 0.74 |
| 01/10 | 1,105 | 1,110 | 1,091 | 1,102 | -0.18% | 43,800 | 376億1857万 | +6.78% | 19.7 | 0.73 |
| 01/09 | 1,094 | 1,107 | 1,090 | 1,104 | +2.7% | 70,500 | 376億8684万 | +7.18% | 19.74 | 0.73 |
| 01/05 | 1,067 | 1,080 | 1,060 | 1,075 | +1.22% | 74,200 | 366億9688万 | +4.67% | 19.22 | 0.71 |
| 01/04 | 1,045 | 1,067 | 1,037 | 1,062 | +2.71% | 64,200 | 362億5310万 | +3.61% | 18.99 | 0.71 |
| 2023 | ||||||||||
| 12/29 | 1,045 | 1,050 | 1,027 | 1,034 | -1.05% | 22,800 | 352億9728万 | +0.98% | 18.49 | 0.69 |
| 12/28 | 1,045 | 1,052 | 1,037 | 1,045 | +0.19% | 33,100 | 356億7278万 | +2.05% | 18.68 | 0.69 |
| 12/27 | 1,036 | 1,044 | 1,030 | 1,043 | +1.36% | 54,100 | 356億451万 | +1.86% | 18.65 | 0.69 |
| 12/26 | 1,009 | 1,031 | 1,008 | 1,029 | +2.18% | 45,800 | 351億2659万 | +0.59% | 18.4 | 0.68 |
| 12/25 | 1,032 | 1,034 | 999 | 1,007 | -1.37% | 110,700 | 343億7559万 | -1.56% | 18 | 0.67 |
| 12/22 | 1,027 | 1,032 | 1,002 | 1,021 | -0.58% | 135,500 | 348億5350万 | -0.2% | 18.25 | 0.68 |
| 12/21 | 1,008 | 1,031 | 1,006 | 1,027 | +1.68% | 90,100 | 350億5832万 | +0.39% | 18.36 | 0.68 |
| 12/20 | 1,011 | 1,021 | 999 | 1,010 | +0.9% | 100,100 | 344億7800万 | -1.37% | 18.06 | 0.67 |
| 12/19 | 989 | 1,002 | 984 | 1,001 | +1.42% | 33,300 | 341億7077万 | -2.34% | 17.9 | 0.66 |
| 12/18 | 993 | 993 | 977 | 987 | -1.2% | 33,600 | 336億9285万 | -3.89% | 17.65 | 0.66 |
| 12/15 | 1,000 | 1,008 | 992 | 999 | 0% | 96,600 | 341億249万 | -3.01% | 17.86 | 0.66 |
| 12/14 | 1,014 | 1,015 | 999 | 999 | -1.28% | 39,400 | 341億249万 | -3.38% | 17.86 | 0.66 |
| 12/13 | 1,011 | 1,012 | 1,002 | 1,012 | +0.2% | 26,500 | 345億4627万 | -2.5% | 18.09 | 0.67 |
| 12/12 | 1,013 | 1,022 | 1,004 | 1,010 | -0.49% | 45,500 | 344億7800万 | -3.07% | 18.06 | 0.67 |
| 12/11 | 1,021 | 1,021 | 1,007 | 1,015 | +1% | 37,400 | 346億4868万 | -3.15% | 18.15 | 0.67 |
| 12/08 | 1,020 | 1,020 | 1,003 | 1,005 | -1.95% | 123,200 | 343億731万 | -4.29% | 17.97 | 0.67 |
| 12/07 | 1,035 | 1,035 | 1,025 | 1,025 | -1.73% | 32,400 | 349億9005万 | -2.57% | 18.33 | 0.68 |
| 12/06 | 1,031 | 1,043 | 1,031 | 1,043 | +1.07% | 38,100 | 356億451万 | -0.86% | 18.65 | 0.69 |
| 12/05 | 1,048 | 1,054 | 1,031 | 1,032 | -2.64% | 43,600 | 352億2900万 | -1.81% | 18.45 | 0.69 |
| 12/04 | 1,051 | 1,060 | 1,042 | 1,060 | -0.38% | 35,800 | 361億8483万 | +0.76% | 18.95 | 0.7 |
| 12/01 | 1,056 | 1,067 | 1,051 | 1,064 | +1.33% | 42,800 | 363億2137万 | +1.24% | 19.02 | 0.71 |
| 11/30 | 1,032 | 1,055 | 1,029 | 1,050 | +2.04% | 39,700 | 358億4346万 | 0% | 18.77 | 0.7 |
| 11/29 | 1,027 | 1,031 | 1,021 | 1,029 | +0.19% | 24,100 | 351億2659万 | -2.09% | 18.4 | 0.68 |
| 11/28 | 1,027 | 1,032 | 1,024 | 1,027 | +0.1% | 25,500 | 350億5832万 | -2.28% | 18.36 | 0.68 |
| 11/27 | 1,040 | 1,040 | 1,023 | 1,026 | -1.25% | 33,000 | 350億2418万 | -2.47% | 18.34 | 0.68 |
| 11/24 | 1,038 | 1,041 | 1,031 | 1,039 | +0.19% | 54,400 | 354億6796万 | -1.33% | 18.58 | 0.69 |
| 11/22 | 1,025 | 1,037 | 1,023 | 1,037 | +0.68% | 31,400 | 353億9969万 | -1.61% | 18.54 | 0.69 |
| 11/21 | 1,021 | 1,032 | 1,018 | 1,030 | +1.78% | 43,200 | 351億6073万 | -2.46% | 18.42 | 0.68 |
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 | 990 6/15 | 679 1/22 | 217,000 1/16 | - | - | +11.51% 2/19 | -17.42% 1/22 |
| 2009年 3月期 | 822 4/8 | 336 10/27 | 126,000 12/2 | - | - | +24.37% 12/22 | -30.11% 10/10 |
| 2010年 3月期 | 693 7/2 | 439 3/3 | 168,000 12/29 10/8 | - | - | +16.36% 6/29 | -8.27% 8/5 |
| 2011年 3月期 | 575 5/6 | 373 3/15 11/2 他2件 | 293,000 2/22 | 204億3356万 | 132億5516万 | +9.9% 12/13 | -19.45% 3/15 |
| 2012年 3月期 | 696 3/8 | 416 11/11 | 279,000 3/8 | 247億3349万 | 147億8324万 | +16.44% 3/7 | -9.69% 8/9 |
| 2013年 3月期 | 775 3/29 | 523 7/30 | 176,000 4/9 | 275億4089万 | 185億8566万 | +13.85% 1/4 | -13.42% 5/11 |
| 2014年 3月期 | 1,103 1/23 | 629 6/7 | 437,200 11/28 | 380億9390万 | 223億5254万 | +16.59% 9/9 | -16.83% 6/7 |
| 2015年 3月期 | 1,338 6/3 | 980 4/11 | 742,300 8/4 | 462億1001万 | 338億4590万 | +15.27% 6/3 | -10.05% 8/6 |
| 2016年 3月期 | 1,389 7/15 | 876 2/12 | 291,700 5/8 | 479億7138万 | 302億5409万 | +11.87% 3/14 | -20.27% 2/12 |
| 2017年 3月期 | 1,176 4/25 | 846 8/4 | 156,400 3/21 | 406億1508万 | 292億1799万 | +11.99% 5/8 | -12.36% 5/18 |
| 2018年 3月期 | 1,639 2/7 | 897 4/14 | 289,500 5/8 | 566億554万 | 309億7936万 | +12.9% 11/8 | -8.82% 3/23 |
| 2019年 3月期 | 1,395 9/25 | 925 12/26 | 217,600 8/3 | 481億7860万 | 319億4638万 | +13.4% 9/25 | -17.08% 12/25 |
| 2020年 3月期 | 1,358 7/2 | 630 3/17 | 229,400 3/16 | 469億75万 | 217億5808万 | +9.79% 6/12 | -29.23% 3/16 |
| 2021年 3月期 | 1,039 3/22 | 652 4/6 | 170,000 1/28 | 358億8356万 | 225億1788万 | +13% 9/28 | -10.15% 7/31 |
| 2022年 3月期 | 984 4/1 | 680 3/31 | 185,000 10/28 | 339億8404万 | 234億8491万 | +19.19% 5/9 | -10.08% 3/8 |
| 2023年 3月期 | 853 3/9 | 646 4/12 | 1,531,700 5/6 | 291億1854万 | 223億1066万 | +14.8% 5/17 | -5.82% 6/20 |
| 最新 | 1,105 2024/4/18 | 13,500 | 377億2098万 | -3.07% 1,140 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -34%（0.66倍）
- 1998/12/30 vs 1997/12/29
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 40%（1.4倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/04/18 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
251円（2001/01/12） - 340%（4.4倍）
1,105円（4/18）