株価チャート
株価
4/19
- 前日 (4/18)
- 1,124
- 始値
- 1,125
- 高値
- 1,125
- 安値
- 1,101
- 終値 -1.51%
- 1,107
- 出来高 +74.42%
- 7,500
乖離率
- 株価（5日）
移動平均値 - -0.9%
1,117 - 株価（25日）
移動平均値 - -4.32%
1,157 - 出来高（5日）
移動平均値 - +14.68%
6,540
2023/11/21～2024/04/19
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 | 1,125 | 1,125 | 1,101 | 1,107 | -1.51% | 7,500 | 46億5905万 | -4.32% | - | 1.97 |
| 04/18 | 1,105 | 1,131 | 1,105 | 1,124 | +1.44% | 4,300 | 47億3060万 | -3.52% | - | 2 |
| 04/17 | 1,128 | 1,128 | 1,106 | 1,108 | -0.18% | 4,200 | 46億6326万 | -5.46% | - | 1.97 |
| 04/16 | 1,132 | 1,132 | 1,103 | 1,110 | -2.46% | 11,000 | 46億7167万 | -5.93% | - | 1.97 |
| 04/15 | 1,138 | 1,141 | 1,125 | 1,138 | 0% | 5,700 | 47億8952万 | -4.29% | - | 2.02 |
| 04/12 | 1,140 | 1,140 | 1,120 | 1,138 | +1.16% | 6,300 | 47億8952万 | -5.01% | - | 2.02 |
| 04/11 | 1,138 | 1,138 | 1,111 | 1,125 | -0.97% | 9,700 | 47億3481万 | -6.72% | - | 2 |
| 04/10 | 1,138 | 1,148 | 1,135 | 1,136 | -0.18% | 7,500 | 47億8110万 | -6.58% | - | 2.02 |
| 04/09 | 1,120 | 1,143 | 1,120 | 1,138 | +2.25% | 8,500 | 35億8210万 | -7.03% | - | 2.02 |
| 04/08 | 1,110 | 1,128 | 1,110 | 1,113 | +1% | 7,200 | 46億8430万 | -9.73% | - | 1.98 |
| 04/05 | 1,098 | 1,115 | 1,090 | 1,102 | -0.09% | 9,800 | 46億3800万 | -11.27% | - | 1.96 |
| 04/04 | 1,106 | 1,115 | 1,093 | 1,103 | -0.81% | 12,800 | 46億4221万 | -11.76% | - | 1.96 |
| 04/03 | 1,098 | 1,120 | 1,081 | 1,112 | +2.87% | 13,900 | 46億8009万 | -11.68% | - | 1.97 |
| 04/02 | 1,108 | 1,110 | 1,081 | 1,081 | -2.26% | 26,300 | 45億4962万 | -14.61% | - | 1.92 |
| 04/01 | 1,151 | 1,152 | 1,105 | 1,106 | -3.91% | 25,100 | 46億5484万 | -13.39% | - | 1.96 |
| 03/29 | 1,118 | 1,154 | 1,105 | 1,151 | +4.45% | 22,500 | 48億4423万 | -10.29% | - | 2.04 |
| 03/28 | 1,128 | 1,128 | 1,079 | 1,102 | -8.55% | 72,500 | 46億3800万 | -14.37% | - | 1.96 |
| 03/27 | 1,204 | 1,215 | 1,183 | 1,205 | +1.86% | 64,100 | 50億7150万 | -6.52% | - | 2.14 |
| 03/26 | 1,209 | 1,219 | 1,182 | 1,183 | -2.07% | 72,500 | 49億7891万 | -8.08% | - | 2.1 |
| 03/25 | 1,241 | 1,250 | 1,188 | 1,208 | -1.55% | 71,900 | 50億8413万 | -5.92% | - | 2.14 |
| 03/22 | 1,244 | 1,244 | 1,212 | 1,227 | +0.08% | 44,900 | 51億6409万 | -4.22% | - | 2.18 |
| 03/21 | 1,299 | 1,309 | 1,225 | 1,226 | -4.74% | 101,000 | 38億5910万 | -4.29% | - | 2.18 |
| 03/19 | 1,303 | 1,303 | 1,287 | 1,287 | -0.62% | 35,900 | 40億5111万 | +0.16% | - | 2.29 |
| 03/18 | 1,305 | 1,309 | 1,295 | 1,295 | 0% | 25,300 | 40億7629万 | +0.31% | - | 2.3 |
| 03/15 | 1,305 | 1,305 | 1,290 | 1,295 | -0.54% | 21,200 | 40億7629万 | -0.31% | - | 2.3 |
| 03/14 | 1,315 | 1,323 | 1,300 | 1,302 | -0.15% | 29,800 | 40億9833万 | -1.21% | - | 2.31 |
| 03/13 | 1,311 | 1,343 | 1,301 | 1,304 | -0.53% | 22,600 | 41億462万 | -1.58% | - | 2.32 |
| 03/12 | 1,340 | 1,340 | 1,308 | 1,311 | -2.16% | 25,100 | 41億2666万 | -1.21% | - | 2.33 |
| 03/11 | 1,354 | 1,358 | 1,327 | 1,340 | -0.96% | 53,400 | 42億1794万 | +1.52% | - | 2.38 |
| 03/08 | 1,358 | 1,361 | 1,350 | 1,353 | +0.15% | 22,700 | 42億5886万 | +3.6% | - | 2.4 |
| 03/07 | 1,364 | 1,370 | 1,350 | 1,351 | -0.44% | 27,200 | 42億5256万 | +5.05% | - | 2.4 |
| 03/06 | 1,357 | 1,363 | 1,353 | 1,357 | 0% | 29,800 | 42億7145万 | +7.1% | - | 2.41 |
| 03/05 | 1,384 | 1,389 | 1,352 | 1,357 | +0.15% | 25,400 | 42億7145万 | +9% | - | 2.41 |
| 03/04 | 1,396 | 1,396 | 1,355 | 1,355 | +1.65% | 54,900 | 42億6516万 | +10.79% | - | 2.41 |
| 03/01 | 1,344 | 1,344 | 1,323 | 1,333 | +1.76% | 29,300 | 41億9591万 | +10.9% | - | 2.37 |
| 02/29 | 1,325 | 1,328 | 1,301 | 1,310 | -0.61% | 18,900 | 41億2351万 | +10.92% | - | 2.33 |
| 02/28 | 1,306 | 1,326 | 1,296 | 1,318 | +2.09% | 24,300 | 41億4869万 | +13.43% | - | 2.34 |
| 02/27 | 1,360 | 1,362 | 1,291 | 1,291 | -4.23% | 55,800 | 40億6370万 | +12.95% | - | 2.29 |
| 02/26 | 1,281 | 1,348 | 1,281 | 1,348 | +5.56% | 71,500 | 42億4312万 | +19.93% | - | 2.39 |
| 02/22 | 1,252 | 1,360 | 1,252 | 1,277 | +2.98% | 116,300 | 40億1963万 | +15.78% | - | 2.27 |
| 02/21 | 1,169 | 1,265 | 1,160 | 1,240 | +6.9% | 107,400 | 38億7837万 | +14.29% | - | 2.2 |
| 02/20 | 1,161 | 1,177 | 1,120 | 1,160 | +0.43% | 69,400 | 36億2815万 | +8.31% | - | 2.06 |
| 02/19 | 1,142 | 1,155 | 1,115 | 1,155 | +3.87% | 113,600 | 36億1251万 | +8.96% | - | 2.05 |
| 02/16 | 1,098 | 1,115 | 1,086 | 1,112 | -0.36% | 110,700 | 34億7802万 | +5.9% | - | 1.97 |
| 02/15 | 1,200 | 1,200 | 1,057 | 1,116 | -8.97% | 288,200 | 34億9053万 | +7.1% | - | 1.98 |
| 02/14 | 1,330 | 1,330 | 1,216 | 1,226 | -8.51% | 187,300 | 38億3458万 | +18.91% | - | 2.18 |
| 02/13 | 1,445 | 1,485 | 1,316 | 1,340 | -6.29% | 154,200 | 41億9114万 | +32.02% | - | 2.38 |
| 02/09 | 1,500 | 1,569 | 1,374 | 1,430 | -4.6% | 221,900 | 44億7263万 | +44.01% | - | 2.54 |
| 02/08 | 1,988 | 1,991 | 1,489 | 1,499 | -15.5% | 575,300 | 46億8845万 | +55.18% | - | 2.66 |
| 02/07 | 1,623 | 1,774 | 1,566 | 1,774 | +20.35% | 551,900 | 55億4857万 | +89.53% | - | 3.15 |
| 02/06 | 1,400 | 1,500 | 1,350 | 1,474 | +10% | 441,400 | 46億1025万 | +64.51% | - | 2.62 |
| 02/05 | 1,250 | 1,551 | 1,200 | 1,340 | +16.83% | 809,300 | 41億9114万 | +54.38% | - | 2.38 |
| 02/02 | 1,147 | 1,147 | 1,147 | 1,147 | +15.05% | 17,500 | 35億8749万 | +35.9% | - | 2.04 |
| 02/01 | 997 | 997 | 997 | 997 | +17.71% | 6,600 | 31億1833万 | +20.56% | - | 1.77 |
| 01/31 | 849 | 859 | 831 | 847 | -1.97% | 6,700 | 26億4917万 | +3.67% | - | 1.5 |
| 01/30 | 817 | 865 | 817 | 864 | +6.01% | 4,000 | 27億235万 | +6.4% | - | 1.53 |
| 01/29 | 828 | 840 | 815 | 815 | 0% | 4,100 | 25億4909万 | +0.99% | - | 1.45 |
| 01/26 | 825 | 825 | 815 | 815 | -0.49% | 900 | 25億4909万 | +1.49% | - | 1.45 |
| 01/25 | 819 | 821 | 819 | 819 | +0.37% | 2,000 | 25億6160万 | +2.38% | - | 1.45 |
| 01/24 | 821 | 828 | 813 | 816 | -1.92% | 2,400 | 25億5221万 | +2.38% | - | 1.45 |
| 01/23 | 840 | 840 | 825 | 832 | -1.54% | 1,200 | 26億226万 | +4.79% | - | 1.48 |
| 01/22 | 845 | 845 | 845 | 845 | +3.68% | 100 | 26億4292万 | +6.83% | - | 1.5 |
| 01/19 | 801 | 824 | 800 | 815 | 0% | 1,500 | 25億4909万 | +3.56% | - | 1.45 |
| 01/17 | 832 | 850 | 815 | 815 | -1.45% | 2,400 | 25億4909万 | +3.82% | - | 1.45 |
| 01/16 | 870 | 870 | 827 | 827 | -6.55% | 1,900 | 25億8662万 | +5.75% | - | 1.47 |
| 01/15 | 887 | 902 | 885 | 885 | -1.23% | 4,600 | 27億6803万 | +13.61% | - | 1.57 |
| 01/12 | 909 | 910 | 890 | 896 | +0.11% | 3,300 | 28億243万 | +15.91% | - | 1.59 |
| 01/11 | 915 | 926 | 863 | 895 | -1.97% | 10,800 | 27億9930万 | +16.84% | - | 1.59 |
| 01/10 | 860 | 918 | 853 | 913 | +6.41% | 14,600 | 28億5560万 | +20.29% | - | 1.62 |
| 01/09 | 813 | 858 | 810 | 858 | +6.58% | 6,800 | 26億8358万 | +14.25% | - | 1.52 |
| 01/05 | 794 | 805 | 794 | 805 | +0.63% | 400 | 25億1781万 | +8.05% | - | 1.43 |
| 01/04 | 756 | 816 | 754 | 800 | +5.82% | 4,900 | 25億217万 | +7.82% | - | 1.42 |
| 2023 | ||||||||||
| 12/29 | 761 | 772 | 756 | 756 | -0.53% | 1,100 | 23億6455万 | +2.3% | - | 0.99 |
| 12/28 | 760 | 768 | 760 | 760 | -1.81% | 1,100 | 23億7706万 | +3.12% | - | 1 |
| 12/27 | 783 | 792 | 774 | 774 | +0.78% | 300 | 24億2085万 | +5.31% | - | 1.02 |
| 12/26 | 751 | 777 | 751 | 768 | +3.09% | 2,300 | 24億208万 | +4.92% | - | 1.01 |
| 12/25 | 735 | 745 | 735 | 745 | +3.62% | 600 | 23億3015万 | +2.05% | - | 0.98 |
| 12/22 | 718 | 719 | 716 | 719 | -1.91% | 1,900 | 22億4883万 | -1.37% | - | 0.94 |
| 12/21 | 735 | 740 | 720 | 733 | -0.95% | 1,100 | 22億9261万 | +0.55% | - | 0.96 |
| 12/20 | 738 | 740 | 732 | 740 | +1.23% | 800 | 23億1451万 | +1.79% | - | 0.97 |
| 12/19 | 716 | 731 | 716 | 731 | +2.24% | 200 | 22億8636万 | +0.83% | - | 0.96 |
| 12/18 | 715 | 715 | 715 | 715 | -4.03% | 500 | 22億3631万 | -1.24% | - | 0.94 |
| 12/15 | 735 | 745 | 735 | 745 | +1.92% | 2,100 | 23億3015万 | +3.04% | - | 0.98 |
| 12/14 | 740 | 740 | 731 | 731 | -3.18% | 500 | 22億8636万 | +1.25% | - | 0.96 |
| 12/13 | 740 | 755 | 740 | 755 | +0.67% | 200 | 23億6142万 | +4.86% | - | 0.99 |
| 12/12 | 755 | 759 | 750 | 750 | -0.66% | 1,300 | 23億4579万 | +4.46% | - | 0.99 |
| 12/11 | 755 | 755 | 755 | 755 | +0.67% | 600 | 23億6142万 | +5.59% | - | 0.99 |
| 12/08 | 751 | 751 | 750 | 750 | -0.66% | 1,300 | 23億4579万 | +5.19% | - | 0.99 |
| 12/07 | 742 | 755 | 742 | 755 | +1.75% | 500 | 23億6142万 | +6.49% | - | 0.99 |
| 12/06 | 721 | 754 | 721 | 742 | +1.92% | 1,000 | 23億2076万 | +5.1% | - | 0.98 |
| 12/05 | 726 | 728 | 720 | 728 | -0.82% | 700 | 22億7698万 | +3.41% | - | 0.96 |
| 12/04 | 720 | 743 | 720 | 734 | +1.8% | 3,700 | 22億9574万 | +4.56% | - | 0.96 |
| 12/01 | 718 | 722 | 718 | 721 | +1.12% | 5,900 | 22億5508万 | +3% | - | 0.95 |
| 11/30 | 714 | 721 | 709 | 713 | +0.14% | 7,100 | 22億3006万 | +2.15% | - | 0.94 |
| 11/29 | 713 | 713 | 704 | 712 | +0.14% | 400 | 22億2693万 | +2.15% | - | 0.94 |
| 11/28 | 715 | 715 | 704 | 711 | -1.25% | 3,600 | 22億2380万 | +2.16% | - | 0.93 |
| 11/27 | 713 | 720 | 713 | 720 | +0.7% | 3,700 | 22億5195万 | +3.75% | - | 0.95 |
| 11/24 | 724 | 724 | 715 | 715 | +0.85% | 4,400 | 22億3631万 | +3.32% | - | 0.94 |
| 11/22 | 710 | 720 | 709 | 709 | +0.14% | 14,000 | 22億1755万 | +2.75% | - | 0.93 |
| 11/21 | 725 | 725 | 708 | 708 | -1.67% | 4,000 | 22億1442万 | +2.76% | - | 0.93 |
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 | 2,460 246 7/12 | 1,420 142 1/23 | 47,200 472,000 7/12 | - | - | +27.2% 6/1 | -15.54% 1/22 |
| 2009年 3月期 | 1,780 178 5/21 178 5/15 | 660 66 12/9 | 7,300 73,000 12/15 | - | - | +15.24% 1/5 | -31.11% 12/12 |
| 2010年 3月期 | 1,190 119 6/16 | 650 65 12/21 | 4,700 47,000 9/25 | - | - | +25% 4/30 | -18.28% 9/17 |
| 2011年 3月期 | 1,590 159 1/19 | 410 41 3/15 | 185,900 1,859,000 2/16 | 32億9018万 | 8億4841万 | +44.49% 4/26 | -46.44% 3/15 |
| 2012年 3月期 | 1,450 145 8/29 145 4/26 | 600 60 8/9 | 583,100 5,831,000 8/29 | 30億48万 | 12億4158万 | +61.69% 8/29 | -21.69% 8/9 |
| 2013年 3月期 | 1,240 124 12/13 | 600 60 10/2 | 390,800 3,908,000 12/13 | 25億6593万 | 12億4158万 | +45.37% 12/12 | -25.65% 5/15 |
| 2014年 3月期 | 1,700 170 12/4 | 640 64 6/26 64 6/7 | 1,004,300 10,043,000 12/4 | 35億1781万 | 13億2435万 | +53.6% 12/5 | -20.05% 2/4 |
| 2015年 3月期 | 4,380 438 7/23 | 820 82 5/21 | 1,234,000 12,340,000 7/17 | 90億6353万 | 16億9682万 | +167.89% 7/7 | -24.98% 10/14 |
| 2016年 3月期 | 2,670 267 4/9 | 1,220 122 1/21 | 795,500 7,955,000 4/9 | 59億7471万 | 27億3001万 | +31.84% 2/1 | -25.03% 8/25 |
| 2017年 3月期 | 2,360 236 1/25 | 1,220 122 6/24 | 714,900 7,149,000 2/21 | 52億8101万 | 27億3001万 | +27.1% 1/24 | -16.19% 6/24 |
| 2018年 3月期 | 2,400 240 6/28 | 1,370 3/26 | 151,000 1,510,000 6/28 | 53億7052万 | 30億6567万 | +13.75% 4/20 | -14.41% 3/5 |
| 2019年 3月期 | 2,070 5/23 | 601 12/25 | 760,900 12/7 | 46億3208万 | 16億4536万 | +69.82% 12/7 | -30% 12/25 |
| 2020年 3月期 | 1,535 7/17 | 423 3/23 | 399,700 5/31 | 42億240万 | 11億5805万 | +44.11% 6/21 | -44.74% 3/16 |
| 2021年 3月期 | 2,100 10/20 | 453 4/3 | 496,500 7/3 | 57億4921万 | 12億4018万 | +64.62% 5/21 | -20.08% 12/8 |
| 2022年 3月期 | 1,541 4/6 | 955 2/1 | 16,000 5/17 | 42億1882万 | 26億1452万 | +14.04% 6/28 | -14.83% 5/17 |
| 2023年 3月期 | 1,038 4/6 | 535 12/28 | 44,800 6/10 | 28億4175万 | 14億6468万 | +15.58% 3/7 | -16.88% 12/28 |
| 最新 | 1,107 2024/4/19 | 7,500 | 46億5905万 | -4.32% 1,157 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 9%（1.09倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/24 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/25 vs 1991/12/24
- -52%（0.48倍）
- 1993/12/30 vs 1992/12/25
- 41%（1.41倍）
- 1994/12/30 vs 1993/12/30
- 155%（2.55倍）
- 1995/12/29 vs 1994/12/30
- -48%（0.52倍）
- 1996/12/30 vs 1995/12/29
- -37%（0.63倍）
- 1997/12/26 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/29 vs 1997/12/26
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/29
- 108%（2.08倍）
- 2000/12/27 vs 1999/12/30
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/27
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- -45%（0.55倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 95%（1.95倍）
- 2005/12/30 vs 2004/12/30
- 171%（2.71倍）
- 2006/12/29 vs 2005/12/30
- -60%（0.4倍）
- 2007/12/27 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/27
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 96%（1.96倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -62%（0.38倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/04/19 vs 2023/12/29
- 46%（1.46倍）
- 過去安値
410円（2011/03/15） - 170%（2.7倍）
1,107円（4/19）