株価チャート
株価
4/18
- 前日 (4/17)
- 1,033
- 始値
- 1,031
- 高値
- 1,066
- 安値
- 1,027
- 終値 +1.55%
- 1,049
- 出来高 +47.08%
- 50,300
乖離率
- 株価（5日）
移動平均値 - -0.1%
1,050 - 株価（25日）
移動平均値 - -3.67%
1,089 - 出来高（5日）
移動平均値 - +10.74%
45,420
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 | 1,031 | 1,066 | 1,027 | 1,049 | +1.55% | 50,300 | 82億7169万 | -3.67% | 5.28 | 1.35 |
| 04/17 | 1,032 | 1,049 | 1,022 | 1,033 | +0.39% | 34,200 | 81億4552万 | -5.49% | 5.2 | 1.33 |
| 04/16 | 1,046 | 1,046 | 1,026 | 1,029 | -2.92% | 58,000 | 81億1398万 | -6.37% | 5.18 | 1.33 |
| 04/15 | 1,055 | 1,070 | 1,049 | 1,060 | -1.76% | 39,800 | 83億5843万 | -3.9% | 5.34 | 1.37 |
| 04/12 | 1,089 | 1,098 | 1,079 | 1,079 | +0.75% | 44,800 | 85億825万 | -2.53% | 5.43 | 1.39 |
| 04/11 | 1,074 | 1,091 | 1,057 | 1,071 | -0.37% | 45,800 | 84億4517万 | -3.69% | 5.39 | 1.38 |
| 04/10 | 1,081 | 1,106 | 1,075 | 1,075 | +0.47% | 65,200 | 84億7671万 | -3.93% | 5.41 | 1.39 |
| 04/09 | 1,056 | 1,077 | 1,042 | 1,070 | +1.33% | 66,400 | 84億3450万 | -5.06% | 5.39 | 1.38 |
| 04/08 | 1,042 | 1,056 | 1,029 | 1,056 | +1.73% | 59,800 | 83億2689万 | -6.96% | 5.32 | 1.36 |
| 04/05 | 1,030 | 1,053 | 1,025 | 1,038 | -0.76% | 146,200 | 81億8495万 | -9.34% | 5.23 | 1.34 |
| 04/04 | 1,066 | 1,067 | 1,039 | 1,046 | -0.66% | 62,300 | 82億4803万 | -9.59% | 5.27 | 1.35 |
| 04/03 | 1,020 | 1,068 | 1,010 | 1,053 | +2.03% | 106,900 | 83億323万 | -10% | 5.3 | 1.36 |
| 04/02 | 1,060 | 1,065 | 1,022 | 1,032 | -4% | 212,200 | 81億3764万 | -12.47% | 5.2 | 1.33 |
| 04/01 | 1,136 | 1,136 | 1,061 | 1,075 | -3.59% | 153,000 | 84億7671万 | -9.51% | 5.41 | 1.39 |
| 03/29 | 1,130 | 1,131 | 1,110 | 1,115 | -1.59% | 92,700 | 87億9212万 | -6.85% | 5.62 | 1.44 |
| 03/28 | 1,145 | 1,160 | 1,133 | 1,133 | -1.05% | 41,000 | 89億3406万 | -5.9% | 5.71 | 1.46 |
| 03/27 | 1,168 | 1,200 | 1,143 | 1,145 | -1.21% | 115,300 | 90億2868万 | -5.53% | 5.77 | 1.48 |
| 03/26 | 1,155 | 1,185 | 1,136 | 1,159 | +1.67% | 86,600 | 91億3907万 | -4.69% | 5.84 | 1.5 |
| 03/25 | 1,141 | 1,158 | 1,140 | 1,140 | +0.44% | 51,300 | 89億8925万 | -6.56% | 5.74 | 1.47 |
| 03/22 | 1,128 | 1,140 | 1,113 | 1,135 | +1.43% | 49,800 | 89億4983万 | -7.42% | 5.72 | 1.47 |
| 03/21 | 1,130 | 1,155 | 1,119 | 1,119 | +0.72% | 109,900 | 88億2075万 | -9.1% | 5.64 | 1.44 |
| 03/19 | 1,128 | 1,140 | 1,108 | 1,111 | -2.2% | 113,100 | 87億5769万 | -10.33% | 5.6 | 1.43 |
| 03/18 | 1,124 | 1,142 | 1,124 | 1,136 | +1.16% | 57,100 | 89億5476万 | -9.05% | 5.72 | 1.47 |
| 03/15 | 1,138 | 1,149 | 1,122 | 1,123 | -1.32% | 70,200 | 88億5228万 | -10.73% | 5.66 | 1.45 |
| 03/14 | 1,136 | 1,166 | 1,124 | 1,138 | -0.61% | 86,500 | 89億7052万 | -10.25% | 5.73 | 1.47 |
| 03/13 | 1,204 | 1,204 | 1,140 | 1,145 | -3.13% | 82,700 | 90億2570万 | -10.48% | 5.77 | 1.48 |
| 03/12 | 1,120 | 1,182 | 1,116 | 1,182 | +4.6% | 87,800 | 93億1736万 | -8.44% | 5.95 | 1.53 |
| 03/11 | 1,146 | 1,161 | 1,123 | 1,130 | -3.91% | 170,600 | 89億746万 | -13.21% | 5.69 | 1.46 |
| 03/08 | 1,188 | 1,204 | 1,165 | 1,176 | -1.59% | 172,600 | 92億7007万 | -10.57% | 5.92 | 1.52 |
| 03/07 | 1,258 | 1,260 | 1,190 | 1,195 | -4.93% | 380,700 | 94億1984万 | -10.02% | 6.02 | 1.54 |
| 03/06 | 1,245 | 1,268 | 1,231 | 1,257 | -0.4% | 103,300 | 99億857万 | -6.12% | 6.33 | 1.62 |
| 03/05 | 1,270 | 1,280 | 1,242 | 1,262 | -1.1% | 170,400 | 99億4798万 | -6.17% | 6.36 | 1.63 |
| 03/04 | 1,320 | 1,320 | 1,273 | 1,276 | -2.45% | 162,800 | 100億5834万 | -5.48% | 6.43 | 1.65 |
| 03/01 | 1,365 | 1,374 | 1,302 | 1,308 | -2.53% | 213,000 | 103億1058万 | -3.47% | 6.59 | 1.69 |
| 02/29 | 1,340 | 1,362 | 1,312 | 1,342 | -2.04% | 240,700 | 105億7860万 | -1.18% | 6.76 | 1.73 |
| 02/28 | 1,358 | 1,415 | 1,320 | 1,370 | +7.03% | 770,000 | 107億9931万 | +0.74% | 6.9 | 1.77 |
| 02/27 | 1,260 | 1,307 | 1,256 | 1,280 | +1.75% | 158,200 | 100億8987万 | -6.02% | 6.45 | 1.65 |
| 02/26 | 1,296 | 1,323 | 1,256 | 1,258 | -2.25% | 197,200 | 99億1645万 | -7.64% | 6.34 | 1.62 |
| 02/22 | 1,330 | 1,368 | 1,273 | 1,287 | -1% | 246,500 | 101億4505万 | -5.51% | 6.48 | 1.66 |
| 02/21 | 1,341 | 1,342 | 1,282 | 1,300 | -1.74% | 158,900 | 102億4752万 | -4.48% | 6.55 | 1.68 |
| 02/20 | 1,265 | 1,338 | 1,255 | 1,323 | +5.25% | 272,300 | 104億2883万 | -2.72% | 6.66 | 1.71 |
| 02/19 | 1,251 | 1,268 | 1,231 | 1,257 | +0.48% | 180,000 | 99億857万 | -7.57% | 6.33 | 1.62 |
| 02/16 | 1,284 | 1,289 | 1,248 | 1,251 | -2.27% | 265,400 | 98億6127万 | -7.95% | 6.3 | 1.61 |
| 02/15 | 1,283 | 1,308 | 1,258 | 1,280 | +1.51% | 190,600 | 100億8987万 | -5.81% | 6.45 | 1.65 |
| 02/14 | 1,285 | 1,314 | 1,241 | 1,261 | -4.83% | 313,800 | 99億4010万 | -7.14% | 6.35 | 1.63 |
| 02/13 | 1,278 | 1,345 | 1,251 | 1,325 | -3.14% | 512,600 | 104億4459万 | -2.43% | 6.67 | 1.71 |
| 02/09 | 1,368 | 1,418 | 1,351 | 1,368 | +0.37% | 345,900 | 107億8355万 | +0.81% | 6.89 | 1.77 |
| 02/08 | 1,384 | 1,390 | 1,327 | 1,363 | -0.87% | 192,800 | 107億4413万 | +0.52% | 6.86 | 1.76 |
| 02/07 | 1,383 | 1,397 | 1,359 | 1,375 | -1.57% | 159,200 | 108億3873万 | +1.33% | 6.92 | 1.78 |
| 02/06 | 1,445 | 1,450 | 1,390 | 1,397 | -3.46% | 195,800 | 110億1215万 | +2.95% | 7.04 | 1.8 |
| 02/05 | 1,470 | 1,503 | 1,436 | 1,447 | -0.41% | 216,000 | 114億628万 | +6.71% | 7.29 | 1.87 |
| 02/02 | 1,487 | 1,524 | 1,450 | 1,453 | -1.02% | 304,400 | 114億5358万 | +7.39% | 7.32 | 1.88 |
| 02/01 | 1,468 | 1,486 | 1,433 | 1,468 | -1.21% | 176,700 | 115億7182万 | +8.9% | 7.39 | 1.9 |
| 01/31 | 1,460 | 1,490 | 1,432 | 1,486 | +0.07% | 234,500 | 117億1371万 | +11.06% | 7.48 | 1.92 |
| 01/30 | 1,409 | 1,489 | 1,406 | 1,485 | +5.32% | 370,400 | 117億583万 | +11.49% | 7.48 | 1.92 |
| 01/29 | 1,391 | 1,447 | 1,377 | 1,410 | +2.55% | 256,000 | 111億1462万 | +6.25% | 7.1 | 1.82 |
| 01/26 | 1,385 | 1,426 | 1,362 | 1,375 | -2.83% | 203,100 | 108億3873万 | +3.62% | 6.92 | 1.78 |
| 01/25 | 1,365 | 1,435 | 1,341 | 1,415 | +2.98% | 234,100 | 111億5404万 | +6.63% | 7.13 | 1.83 |
| 01/24 | 1,389 | 1,405 | 1,354 | 1,374 | -1.86% | 183,600 | 108億3084万 | +3.93% | 6.92 | 1.77 |
| 01/23 | 1,433 | 1,461 | 1,372 | 1,400 | -0.21% | 491,300 | 110億3579万 | +6.14% | 7.05 | 1.81 |
| 01/22 | 1,323 | 1,411 | 1,296 | 1,403 | +7.92% | 393,700 | 110億4555万 | +6.37% | 7.07 | 1.81 |
| 01/19 | 1,280 | 1,323 | 1,261 | 1,300 | +3.59% | 286,300 | 102億3465万 | -1.37% | 6.55 | 1.68 |
| 01/18 | 1,243 | 1,264 | 1,231 | 1,255 | +0.4% | 145,500 | 98億8038万 | -5.21% | 6.32 | 1.62 |
| 01/17 | 1,299 | 1,311 | 1,250 | 1,250 | -2.8% | 181,700 | 98億4101万 | -5.87% | 6.3 | 1.61 |
| 01/16 | 1,300 | 1,308 | 1,268 | 1,286 | -1.83% | 220,900 | 101億2443万 | -3.74% | 6.48 | 1.66 |
| 01/15 | 1,251 | 1,310 | 1,247 | 1,310 | +6.16% | 333,100 | 103億1338万 | -2.6% | 6.6 | 1.69 |
| 01/12 | 1,255 | 1,262 | 1,212 | 1,234 | -0.96% | 215,500 | 97億1505万 | -8.32% | 6.21 | 1.59 |
| 01/11 | 1,254 | 1,264 | 1,227 | 1,246 | -0.48% | 267,100 | 98億952万 | -7.77% | 6.27 | 1.61 |
| 01/10 | 1,265 | 1,279 | 1,243 | 1,252 | -1.03% | 235,000 | 98億5676万 | -7.4% | 6.31 | 1.62 |
| 01/09 | 1,316 | 1,339 | 1,240 | 1,265 | -2.54% | 490,800 | 99億5910万 | -6.43% | 6.37 | 1.63 |
| 01/05 | 1,325 | 1,334 | 1,286 | 1,298 | -4.21% | 266,700 | 102億1891万 | -3.92% | 6.54 | 1.68 |
| 01/04 | 1,254 | 1,359 | 1,251 | 1,355 | -1.38% | 250,100 | 106億6766万 | +0.3% | 6.82 | 1.75 |
| 2023 | ||||||||||
| 12/29 | 1,361 | 1,396 | 1,351 | 1,374 | -0.65% | 206,800 | 108億1724万 | +1.63% | 6.92 | 1.79 |
| 12/28 | 1,369 | 1,400 | 1,348 | 1,383 | +0.58% | 237,400 | 108億8810万 | +2.22% | 6.96 | 1.8 |
| 12/27 | 1,415 | 1,472 | 1,361 | 1,375 | -0.72% | 793,700 | 108億2511万 | +2% | 6.92 | 1.79 |
| 12/26 | 1,305 | 1,395 | 1,293 | 1,385 | +6.13% | 526,900 | 109億384万 | +3.36% | 6.97 | 1.81 |
| 12/25 | 1,222 | 1,317 | 1,208 | 1,305 | +5.58% | 465,700 | 102億7402万 | -2.03% | 6.57 | 1.7 |
| 12/22 | 1,350 | 1,358 | 1,236 | 1,236 | -7.14% | 546,900 | 97億3079万 | -6.58% | 6.22 | 1.61 |
| 12/21 | 1,340 | 1,348 | 1,307 | 1,331 | -2.35% | 248,200 | 104億7139万 | +1.53% | 6.7 | 1.74 |
| 12/20 | 1,410 | 1,416 | 1,345 | 1,363 | -3.33% | 416,400 | 107億2314万 | +5.17% | 6.86 | 1.78 |
| 12/19 | 1,349 | 1,437 | 1,326 | 1,410 | +2.99% | 499,000 | 110億9291万 | +10.16% | 7.1 | 1.84 |
| 12/18 | 1,285 | 1,403 | 1,276 | 1,369 | +5.96% | 534,500 | 107億7035万 | +8.56% | 6.89 | 1.79 |
| 12/15 | 1,309 | 1,354 | 1,282 | 1,292 | -1.22% | 334,500 | 101億6456万 | +4.45% | 6.51 | 1.68 |
| 12/14 | 1,399 | 1,428 | 1,301 | 1,308 | -5.22% | 438,100 | 102億9044万 | +7.48% | 6.59 | 1.71 |
| 12/13 | 1,380 | 1,441 | 1,363 | 1,380 | -0.72% | 434,800 | 108億5689万 | +15.38% | 6.95 | 1.8 |
| 12/12 | 1,514 | 1,514 | 1,388 | 1,390 | -4.53% | 560,300 | 109億3556万 | +18.5% | 7 | 1.81 |
| 12/11 | 1,449 | 1,491 | 1,411 | 1,456 | +7.14% | 794,700 | 114億5480万 | +26.72% | 7.33 | 1.9 |
| 12/08 | 1,399 | 1,416 | 1,320 | 1,359 | -5.95% | 778,500 | 106億9167万 | +21.02% | 6.84 | 1.77 |
| 12/07 | 1,498 | 1,565 | 1,418 | 1,445 | -4.49% | 1,109,300 | 113億6826万 | +31.36% | 7.28 | 1.88 |
| 12/06 | 1,385 | 1,534 | 1,345 | 1,513 | +13.25% | 1,415,100 | 119億324万 | +41.01% | 7.62 | 1.97 |
| 12/05 | 1,365 | 1,378 | 1,306 | 1,336 | -1.33% | 424,300 | 105億1073万 | +27.85% | 6.73 | 1.74 |
| 12/04 | 1,243 | 1,354 | 1,242 | 1,354 | +7.97% | 576,800 | 106億5234万 | +32.23% | 6.82 | 1.77 |
| 12/01 | 1,254 | 1,270 | 1,223 | 1,254 | 0% | 283,600 | 98億6561万 | +25.15% | 6.32 | 1.64 |
| 11/30 | 1,221 | 1,301 | 1,177 | 1,254 | +0.4% | 814,000 | 98億6561万 | +27.31% | 6.32 | 1.64 |
| 11/29 | 1,230 | 1,288 | 1,210 | 1,249 | -3.18% | 796,000 | 98億2627万 | +28.9% | 6.29 | 1.63 |
| 11/28 | 1,367 | 1,419 | 1,290 | 1,290 | -6.52% | 935,300 | 101億4883万 | +35.65% | 6.5 | 1.68 |
| 11/27 | 1,350 | 1,394 | 1,293 | 1,380 | -2.13% | 1,469,300 | 108億5689万 | +48.23% | 6.95 | 1.8 |
| 11/24 | 1,375 | 1,471 | 1,331 | 1,410 | +13.34% | 3,284,700 | 110億9291万 | +55.46% | 7.1 | 1.84 |
| 11/22 | 1,167 | 1,282 | 1,165 | 1,244 | +3.93% | 718,000 | 97億8693万 | +41.04% | 6.26 | 1.62 |
| 11/21 | 1,193 | 1,222 | 1,166 | 1,197 | +1.79% | 687,200 | 94億1358万 | +38.7% | 6.03 | 1.56 |
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 | 850 170 7/2 | 250 50 1/22 50 1/17 | 344,800 1,724,000 7/2 | - | - | +59.67% 4/16 | -35.03% 1/15 |
| 2009年 3月期 | 680 136 4/17 | 105 21 2/24 | 1,135,400 5,677,000 5/12 | - | - | +35.71% 4/13 | -28.57% 10/8 |
| 2010年 3月期 | 550 110 9/18 | 140 28 4/1 | 320,400 1,602,000 9/18 | - | - | +49.85% 6/2 | -18.65% 11/30 |
| 2011年 3月期 | 530 106 1/7 | 155 31 3/15 | 577,400 2,887,000 3/7 | 17億5569万 | 5億1345万 | +58.46% 1/6 | -45.8% 3/15 |
| 2012年 3月期 | 445 89 2/9 | 210 42 11/28 | 1,022,800 5,114,000 2/9 | 14億7412万 | 6億9565万 | +28.35% 2/8 | -14.63% 8/9 |
| 2013年 3月期 | 340 68 2/18 68 1/16 他3件 | 220 44 6/5 44 6/4 他2件 | 550,000 2,750,000 10/10 | 11億2629万 | 7億2877万 | +17.94% 10/11 | -20.34% 5/15 |
| 2014年 3月期 | 670 134 12/10 | 230 46 8/30 46 8/29 他4件 | 4,244,400 21,222,000 12/2 | 22億1946万 | 7億6190万 | +65.73% 12/9 | -28.9% 2/4 |
| 2015年 3月期 | 675 135 8/29 | 260 52 5/19 | 5,626,800 28,134,000 1/27 | 31億2703万 | 11億4978万 | +38.2% 8/28 | -16.67% 5/19 |
| 2016年 3月期 | 875 175 3/8 | 330 66 8/25 | 5,078,800 25,394,000 1/4 | 50億9209万 | 15億3692万 | +60.04% 1/4 | -21.34% 8/25 |
| 2017年 3月期 | 815 163 4/1 | 370 74 11/14 | 4,570,800 22,854,000 12/21 | 48億3599万 | 27億868万 | +33.47% 12/21 | -17.32% 6/14 |
| 2018年 3月期 | 665 133 7/5 | 415 83 4/12 | 3,490,900 12/12 | 48億6830万 | 30億3811万 | +26.2% 12/11 | -12.27% 2/6 |
| 2019年 3月期 | 585 5/9 | 239 12/25 | 1,151,800 4/24 | 43億4940万 | 17億8005万 | +27.51% 2/5 | -27.96% 12/25 |
| 2020年 3月期 | 500 12/5 | 222 3/13 | 2,114,200 12/4 | 37億2395万 | 16億5343万 | +34.37% 12/4 | -36.29% 3/13 |
| 2021年 3月期 | 669 9/11 | 251 4/3 | 3,718,300 9/11 | 52億2222万 | 18億6942万 | +45.79% 9/10 | -13.75% 11/11 |
| 2022年 3月期 | 574 4/16 | 404 5/13 | 6,026,100 4/16 | 44億8868万 | 31億5928万 | +12.52% 6/29 | -9.48% 5/13 |
| 2023年 3月期 | 623 1/30 | 378 10/3 | 16,428,300 1/30 | 48億7186万 | 29億5596万 | +38.11% 1/30 | -8.63% 4/26 |
| 最新 | 1,049 2024/4/18 | 50,300 | 82億7169万 | -3.67% 1,089 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 59%（1.59倍）
- 1990/12/27 vs 1989/12/29
- -16%（0.84倍）
- 1991/12/27 vs 1990/12/27
- -40%（0.6倍）
- 1992/12/30 vs 1991/12/27
- -58%（0.42倍）
- 1993/12/24 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/29 vs 1993/12/24
- 80%（1.8倍）
- 1995/12/28 vs 1994/12/29
- -10%（0.9倍）
- 1996/12/25 vs 1995/12/28
- -45%（0.55倍）
- 1997/12/30 vs 1996/12/25
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- -46%（0.54倍）
- 1999/12/30 vs 1998/12/30
- 67%（1.67倍）
- 2000/12/28 vs 1999/12/30
- -31%（0.69倍）
- 2001/12/28 vs 2000/12/28
- -50%（0.5倍）
- 2002/12/25 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/25
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 82%（1.82倍）
- 2005/12/30 vs 2004/12/30
- 80%（1.8倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/27 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/29 vs 2007/12/27
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/29
- 88%（1.88倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 233%（3.33倍）
- 2024/04/18 vs 2023/12/29
- -24%（0.76倍）
- 過去安値
105円（2009/02/24） - 899%（9.99倍）
1,049円（4/18）