株価チャート
株価
4/18
- 前日 (4/17)
- 989
- 始値
- 989
- 高値
- 1,020
- 安値
- 989
- 終値 +2.73%
- 1,016
- 出来高 -62.12%
- 47,800
乖離率
- 株価(5日)
移動平均値 - -0.39%
1,020 - 株価(25日)
移動平均値 - -0.29%
1,019 - 出来高(5日)
移動平均値 - -48.98%
93,680
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 | 989 | 1,020 | 989 | 1,016 | +2.73% | 47,800 | 333億2480万 | -0.29% | 15.14 | 0.95 |
04/17 | 1,012 | 1,015 | 978 | 989 | -1.79% | 126,200 | 324億3920万 | -2.75% | 14.74 | 0.92 |
04/16 | 1,034 | 1,035 | 1,001 | 1,007 | -3.17% | 93,500 | 330億2960万 | -1.08% | 15 | 0.94 |
04/15 | 1,034 | 1,043 | 1,026 | 1,040 | -0.95% | 70,000 | 341億1200万 | +2.26% | 15.49 | 0.97 |
04/12 | 1,065 | 1,079 | 1,050 | 1,050 | -1.13% | 130,900 | 344億4000万 | +3.35% | 15.64 | 0.98 |
04/11 | 1,041 | 1,063 | 1,040 | 1,062 | +0.85% | 169,900 | 348億3360万 | +4.84% | 15.82 | 0.99 |
04/10 | 1,050 | 1,054 | 1,040 | 1,053 | +0.77% | 120,100 | 345億3840万 | +4.15% | 15.69 | 0.98 |
04/09 | 1,032 | 1,048 | 1,027 | 1,045 | +1.55% | 147,800 | 342億7600万 | +3.67% | 15.57 | 0.97 |
04/08 | 1,029 | 1,038 | 1,026 | 1,029 | +0.49% | 101,800 | 337億5120万 | +2.39% | 15.33 | 0.96 |
04/05 | 1,017 | 1,024 | 1,009 | 1,024 | +0.49% | 54,200 | 335億8720万 | +2.09% | 15.26 | 0.96 |
04/04 | 1,015 | 1,029 | 1,012 | 1,019 | +0.59% | 69,300 | 334億2320万 | +1.7% | 15.18 | 0.95 |
04/03 | 1,009 | 1,017 | 1,000 | 1,013 | +0.1% | 76,700 | 332億2640万 | +1.1% | 15.09 | 0.95 |
04/02 | 1,020 | 1,026 | 1,009 | 1,012 | -0.88% | 76,500 | 331億9360万 | +1% | 15.08 | 0.94 |
04/01 | 1,039 | 1,039 | 1,013 | 1,021 | -0.78% | 73,400 | 334億8880万 | +1.9% | 15.21 | 0.95 |
03/29 | 1,011 | 1,038 | 1,010 | 1,029 | +1.78% | 111,900 | 337億5120万 | +2.9% | 15.33 | 0.96 |
03/28 | 1,006 | 1,022 | 1,006 | 1,011 | -1.94% | 71,100 | 331億6080万 | +1.4% | 15.06 | 0.94 |
03/27 | 1,020 | 1,033 | 1,020 | 1,031 | +1.38% | 95,200 | 338億1680万 | +3.62% | 15.36 | 0.96 |
03/26 | 1,005 | 1,017 | 996 | 1,017 | +0.69% | 51,700 | 333億5760万 | +2.42% | 15.15 | 0.95 |
03/25 | 1,007 | 1,022 | 1,003 | 1,010 | +0.3% | 106,200 | 331億2800万 | +2.02% | 15.05 | 0.94 |
03/22 | 1,013 | 1,014 | 1,000 | 1,007 | -0.1% | 33,400 | 330億2960万 | +2.13% | 15 | 0.94 |
03/21 | 1,014 | 1,016 | 1,006 | 1,008 | +0.3% | 59,900 | 330億6240万 | +2.65% | 15.02 | 0.94 |
03/19 | 995 | 1,005 | 992 | 1,005 | +1.01% | 55,700 | 329億6400万 | +2.55% | 14.97 | 0.94 |
03/18 | 999 | 1,005 | 994 | 995 | +0.71% | 59,200 | 326億3600万 | +1.84% | 14.82 | 0.93 |
03/15 | 995 | 995 | 981 | 988 | -0.2% | 41,600 | 324億640万 | +1.33% | 14.72 | 0.92 |
03/14 | 981 | 993 | 979 | 990 | +0.92% | 40,800 | 324億7200万 | +1.75% | 14.75 | 0.92 |
03/13 | 1,000 | 1,000 | 978 | 981 | -1.41% | 43,700 | 321億7680万 | +1.13% | 14.62 | 0.92 |
03/12 | 974 | 995 | 968 | 995 | +1.12% | 36,900 | 326億3600万 | +2.68% | 14.82 | 0.93 |
03/11 | 1,005 | 1,005 | 971 | 984 | -2.86% | 96,400 | 322億7520万 | +1.86% | 14.66 | 0.92 |
03/08 | 984 | 1,016 | 984 | 1,013 | +2.32% | 108,300 | 332億2640万 | +5.19% | 15.09 | 0.95 |
03/07 | 1,003 | 1,010 | 985 | 990 | -0.3% | 92,000 | 324億7200万 | +3.13% | 14.75 | 0.92 |
03/06 | 969 | 998 | 966 | 993 | +1.02% | 70,800 | 325億7040万 | +3.87% | 14.79 | 0.93 |
03/05 | 979 | 983 | 965 | 983 | +0.31% | 72,500 | 322億4240万 | +3.15% | 14.65 | 0.92 |
03/04 | 990 | 997 | 975 | 980 | -0.81% | 88,400 | 321億4400万 | +3.16% | 14.6 | 0.91 |
03/01 | 994 | 995 | 985 | 988 | -0.4% | 67,500 | 324億640万 | +4.44% | 14.72 | 0.92 |
02/29 | 1,005 | 1,005 | 985 | 992 | -1.49% | 65,100 | 325億3760万 | +5.31% | 14.78 | 0.93 |
02/28 | 1,025 | 1,025 | 1,007 | 1,007 | -1.76% | 134,700 | 330億2960万 | +7.36% | 15 | 0.94 |
02/27 | 1,010 | 1,025 | 1,003 | 1,025 | +1.49% | 128,700 | 336億2000万 | +9.74% | 15.27 | 0.96 |
02/26 | 986 | 1,013 | 985 | 1,010 | +4.66% | 252,700 | 331億2800万 | +8.84% | 15.05 | 0.94 |
02/22 | 958 | 965 | 949 | 965 | +0.73% | 54,900 | 316億5200万 | +4.66% | 14.38 | 0.9 |
02/21 | 963 | 963 | 951 | 958 | -0.52% | 64,900 | 314億2240万 | +4.36% | 14.27 | 0.89 |
02/20 | 974 | 977 | 963 | 963 | -1.13% | 82,200 | 315億8640万 | +5.36% | 14.35 | 0.9 |
02/19 | 941 | 974 | 940 | 974 | +4.17% | 178,800 | 319億4720万 | +7.03% | 14.51 | 0.91 |
02/16 | 915 | 935 | 915 | 935 | +2.19% | 97,900 | 306億6800万 | +3.2% | 13.93 | 0.87 |
02/15 | 920 | 925 | 909 | 915 | -1.08% | 61,600 | 300億1200万 | +1.22% | 13.63 | 0.85 |
02/14 | 935 | 935 | 917 | 925 | -1.6% | 77,000 | 303億4000万 | +2.32% | 13.78 | 0.86 |
02/13 | 943 | 962 | 935 | 940 | +0.21% | 140,400 | 308億3200万 | +4.21% | 14.01 | 0.88 |
02/09 | 929 | 940 | 912 | 938 | +0.43% | 131,300 | 307億6640万 | +4.34% | 13.98 | 0.88 |
02/08 | 950 | 959 | 929 | 934 | -0.53% | 322,300 | 306億3520万 | +4.12% | 13.92 | 0.87 |
02/07 | 936 | 940 | 930 | 939 | +0.64% | 74,000 | 307億9920万 | +5.03% | 13.99 | 0.88 |
02/06 | 941 | 941 | 928 | 933 | -0.85% | 70,200 | 306億240万 | +4.71% | 13.9 | 0.87 |
02/05 | 925 | 950 | 924 | 941 | +2.39% | 123,800 | 308億6480万 | +6.09% | 14.02 | 0.88 |
02/02 | 925 | 927 | 918 | 919 | -0.22% | 65,300 | 301億4320万 | +4.2% | 13.69 | 0.86 |
02/01 | 919 | 923 | 912 | 921 | 0% | 72,300 | 302億880万 | +4.9% | 13.72 | 0.86 |
01/31 | 913 | 921 | 908 | 921 | +1.43% | 61,400 | 302億880万 | +5.38% | 13.72 | 0.86 |
01/30 | 919 | 919 | 908 | 908 | -0.77% | 64,400 | 297億8240万 | +4.25% | 13.53 | 0.85 |
01/29 | 898 | 916 | 898 | 915 | +1.89% | 108,100 | 300億1200万 | +5.41% | 13.63 | 0.85 |
01/26 | 896 | 906 | 894 | 898 | +0.45% | 101,300 | 294億5440万 | +3.7% | 13.38 | 0.84 |
01/25 | 890 | 897 | 887 | 894 | +0.68% | 46,100 | 293億2320万 | +3.59% | 13.32 | 0.83 |
01/24 | 890 | 894 | 884 | 888 | -0.34% | 34,700 | 291億2640万 | +3.02% | 13.23 | 0.83 |
01/23 | 897 | 899 | 886 | 891 | -0.78% | 78,900 | 292億2480万 | +3.73% | 13.28 | 0.83 |
01/22 | 885 | 898 | 884 | 898 | +3.22% | 119,300 | 294億5440万 | +4.66% | 13.38 | 0.84 |
01/19 | 875 | 876 | 868 | 870 | +0.46% | 53,600 | 285億3600万 | +1.75% | 12.96 | 0.81 |
01/18 | 857 | 871 | 857 | 866 | +0.7% | 38,800 | 284億480万 | +1.29% | 12.9 | 0.81 |
01/17 | 862 | 874 | 860 | 860 | -0.12% | 43,000 | 282億800万 | +0.7% | 12.81 | 0.8 |
01/16 | 872 | 875 | 861 | 861 | -1.37% | 44,200 | 282億4080万 | +0.82% | 12.83 | 0.8 |
01/15 | 875 | 879 | 872 | 873 | -0.46% | 45,200 | 286億3440万 | +2.11% | 13.01 | 0.81 |
01/12 | 888 | 890 | 877 | 877 | -1.13% | 61,300 | 287億6560万 | +2.57% | 13.07 | 0.82 |
01/11 | 895 | 899 | 887 | 887 | -0.45% | 50,600 | 290億9360万 | +3.74% | 13.22 | 0.83 |
01/10 | 889 | 898 | 889 | 891 | +0.34% | 77,300 | 292億2480万 | +4.09% | 13.28 | 0.83 |
01/09 | 875 | 888 | 875 | 888 | +1.95% | 75,200 | 291億2640万 | +3.74% | 13.23 | 0.83 |
01/05 | 879 | 882 | 871 | 871 | -0.57% | 50,900 | 285億6880万 | +1.75% | 12.98 | 0.81 |
01/04 | 874 | 876 | 862 | 876 | +0.34% | 61,300 | 287億3280万 | +2.22% | 13.05 | 0.82 |
2023 | ||||||||||
12/29 | 865 | 873 | 861 | 873 | +1.39% | 80,500 | 286億3440万 | +1.63% | 13.01 | 0.81 |
12/28 | 837 | 863 | 836 | 861 | +3.11% | 89,700 | 282億4080万 | +0.12% | 12.83 | 0.8 |
12/27 | 823 | 836 | 820 | 835 | +2.08% | 259,800 | 273億8800万 | -3.24% | 12.44 | 0.78 |
12/26 | 816 | 827 | 814 | 818 | +0.12% | 312,400 | 268億3040万 | -5.54% | 12.19 | 0.76 |
12/25 | 829 | 829 | 816 | 817 | -0.73% | 130,600 | 267億9760万 | -5.98% | 12.17 | 0.76 |
12/22 | 831 | 833 | 820 | 823 | -0.48% | 143,000 | 269億9440万 | -5.73% | 12.26 | 0.77 |
12/21 | 831 | 836 | 823 | 827 | -2.01% | 134,000 | 271億2560万 | -5.7% | 12.32 | 0.77 |
12/20 | 855 | 860 | 844 | 844 | -1.29% | 83,700 | 276億8320万 | -4.09% | 12.57 | 0.79 |
12/19 | 842 | 855 | 838 | 855 | +1.54% | 74,000 | 280億4400万 | -3.17% | 12.74 | 0.8 |
12/18 | 840 | 842 | 829 | 842 | -0.47% | 45,000 | 276億1760万 | -4.97% | 12.54 | 0.79 |
12/15 | 832 | 847 | 832 | 846 | +1.44% | 70,200 | 277億4880万 | -4.84% | 12.6 | 0.79 |
12/14 | 843 | 849 | 831 | 834 | -1.42% | 83,500 | 273億5520万 | -6.61% | 12.43 | 0.78 |
12/13 | 841 | 850 | 840 | 846 | +0.59% | 103,200 | 277億4880万 | -5.58% | 12.6 | 0.79 |
12/12 | 851 | 858 | 839 | 841 | -1.18% | 72,000 | 275億8480万 | -6.45% | 12.53 | 0.78 |
12/11 | 864 | 865 | 849 | 851 | +0.24% | 83,100 | 279億1280万 | -5.65% | 12.68 | 0.79 |
12/08 | 864 | 868 | 848 | 849 | -1.96% | 121,400 | 278億4720万 | -6.08% | 12.65 | 0.79 |
12/07 | 883 | 883 | 863 | 866 | -2.59% | 266,200 | 284億480万 | -4.42% | 12.9 | 0.81 |
12/06 | 871 | 892 | 871 | 889 | +1.83% | 219,900 | 291億5920万 | -1.98% | 13.25 | 0.83 |
12/05 | 884 | 885 | 873 | 873 | -1.13% | 84,500 | 286億3440万 | -3.75% | 13.01 | 0.81 |
12/04 | 891 | 891 | 873 | 883 | -1.01% | 68,900 | 289億6240万 | -2.75% | 13.16 | 0.82 |
12/01 | 899 | 904 | 891 | 892 | 0% | 55,900 | 292億5760万 | -1.76% | 13.29 | 0.83 |
11/30 | 893 | 898 | 890 | 892 | -0.45% | 43,700 | 292億5760万 | -1.76% | 13.29 | 0.83 |
11/29 | 899 | 904 | 896 | 896 | -0.88% | 71,600 | 293億8880万 | -1.43% | 13.35 | 0.84 |
11/28 | 916 | 916 | 902 | 904 | -0.77% | 37,400 | 296億5120万 | -0.55% | 13.47 | 0.84 |
11/27 | 918 | 920 | 908 | 911 | -0.44% | 31,900 | 298億8080万 | +0.11% | 13.57 | 0.85 |
11/24 | 919 | 924 | 915 | 915 | -0.11% | 32,600 | 300億1200万 | +0.44% | 13.63 | 0.85 |
11/22 | 910 | 922 | 910 | 916 | +0.55% | 50,800 | 300億4480万 | +0.55% | 13.65 | 0.85 |
11/21 | 909 | 916 | 905 | 911 | +0.11% | 94,800 | 298億8080万 | 0% | 13.57 | 0.85 |
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 | 476 2/26 | 149 9/21 | 5,901,000 1/8 | - | - | +68.57% 2/26 | -18.09% 8/17 |
2009年 3月期 | 1,690 6/24 | 360 4/10 4/9 | 11,807,000 6/12 | - | - | +90.88% 6/19 | -42% 10/8 |
2010年 3月期 | 1,175 6/18 | 628 11/27 | 4,227,000 6/18 | - | - | +20.59% 6/18 | -18.98% 7/13 |
2011年 3月期 | 824 4/30 | 378 3/16 3/15 | 525,000 4/6 | 270億2720万 | 123億9840万 | +46.01% 4/11 | -32.25% 3/15 |
2012年 3月期 | 825 4/12 | 309 11/22 | 3,664,000 4/11 | 270億6000万 | 101億3520万 | +34.49% 3/21 | -16.24% 5/25 |
2013年 3月期 | 630 3/11 | 320 10/11 | 1,496,000 12/3 | 206億6400万 | 104億9600万 | +43.38% 11/30 | -9.92% 8/3 |
2014年 3月期 | 1,220 1/9 | 491 6/7 | 15,349,000 1/9 | 400億1600万 | 161億480万 | +66.97% 1/8 | -16.51% 2/4 |
2015年 3月期 | 1,660 9/4 | 581 5/21 | 22,068,000 9/4 | 544億4800万 | 190億5680万 | +99.28% 9/4 | -15.96% 10/10 |
2016年 3月期 | 997 7/22 | 585 2/12 | 1,302,000 7/22 | 327億160万 | 191億8800万 | +15.02% 7/21 | -17.18% 8/25 |
2017年 3月期 | 846 11/30 | 557 8/25 | 1,375,000 10/11 | 277億4880万 | 182億6960万 | +19.95% 10/12 | -7.92% 8/3 |
2018年 3月期 | 1,344 10/4 | 700 4/20 4/17 | 1,566,600 10/4 | 440億8320万 | 229億6000万 | +27.35% 9/28 | -10.84% 2/13 |
2019年 3月期 | 1,036 5/9 | 594 12/25 | 268,200 10/24 | 339億8080万 | 194億8320万 | +12.42% 2/6 | -23.03% 12/25 |
2020年 3月期 | 864 1/10 | 458 3/13 | 260,800 11/5 | 283億3920万 | 150億2240万 | +18.02% 11/12 | -25.75% 3/13 |
2021年 3月期 | 2,096 6/17 | 480 4/3 | 10,395,100 6/15 | 687億4880万 | 157億4400万 | +137.73% 6/16 | -17.82% 7/17 |
2022年 3月期 | 1,834 11/17 | 1,079 3/8 | 861,000 11/17 | 601億5520万 | 353億9120万 | +15.35% 11/17 | -11.92% 3/8 |
2023年 3月期 | 1,302 4/4 | 1,006 11/10 | 308,500 5/12 | 427億560万 | 329億9680万 | +7.13% 11/29 | -10.19% 5/12 |
最新 | 1,016 2024/4/18 | 47,800 | 333億2480万 | -0.29% 1,019 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%(1.1倍)
- 1985/12/28 vs 1984/12/28
- 11%(1.11倍)
- 1986/12/27 vs 1985/12/28
- 1%(1.01倍)
- 1987/12/28 vs 1986/12/27
- 70%(1.7倍)
- 1988/12/28 vs 1987/12/28
- 20%(1.2倍)
- 1989/12/29 vs 1988/12/28
- 58%(1.58倍)
- 1990/12/28 vs 1989/12/29
- -55%(0.45倍)
- 1991/12/27 vs 1990/12/28
- 25%(1.25倍)
- 1992/12/30 vs 1991/12/27
- -45%(0.55倍)
- 1993/12/30 vs 1992/12/30
- 25%(1.25倍)
- 1994/12/30 vs 1993/12/30
- 31%(1.31倍)
- 1995/12/28 vs 1994/12/30
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/28
- -19%(0.81倍)
- 1997/12/30 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- 6%(1.06倍)
- 2000/12/29 vs 1999/12/30
- 47%(1.47倍)
- 2001/12/28 vs 2000/12/29
- -20%(0.8倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 1%(1.01倍)
- 2004/12/30 vs 2003/12/30
- 30%(1.3倍)
- 2005/12/30 vs 2004/12/30
- 33%(1.33倍)
- 2006/12/29 vs 2005/12/30
- -35%(0.65倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- 421%(5.21倍)
- 2009/12/30 vs 2008/12/30
- -28%(0.72倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- 57%(1.57倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 71%(1.71倍)
- 2015/12/30 vs 2014/12/30
- -22%(0.78倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 55%(1.55倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- 121%(2.21倍)
- 2021/12/30 vs 2020/12/30
- -23%(0.77倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- -20%(0.8倍)
- 2024/04/18 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
149円(2007/09/21) - 582%(6.82倍)
1,016円(4/18)