株価チャート
株価
4/18
- 前日 (4/17)
- 849
- 始値
- 844
- 高値
- 863
- 安値
- 842
- 終値 +0.47%
- 853
- 出来高 -53.17%
- 38,400
乖離率
- 株価（5日）
移動平均値 - -1.84%
869 - 株価（25日）
移動平均値 - -1.16%
863 - 出来高（5日）
移動平均値 - -14.78%
45,060
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 | 844 | 863 | 842 | 853 | +0.47% | 38,400 | 190億7318万 | -1.16% | 14.9 | 3.34 |
| 04/17 | 874 | 882 | 849 | 849 | -3.19% | 82,000 | 189億8374万 | -1.39% | 14.83 | 3.33 |
| 04/16 | 878 | 885 | 870 | 877 | -0.34% | 51,500 | 196億982万 | +1.98% | 15.32 | 3.44 |
| 04/15 | 875 | 882 | 868 | 880 | -0.45% | 35,000 | 196億7690万 | +2.68% | 15.37 | 3.45 |
| 04/12 | 885 | 887 | 879 | 884 | 0% | 18,400 | 197億6634万 | +3.51% | 15.44 | 3.46 |
| 04/11 | 880 | 890 | 870 | 884 | +0.11% | 39,700 | 197億6634万 | +4% | 15.44 | 3.46 |
| 04/10 | 880 | 886 | 879 | 883 | +0.23% | 27,400 | 197億4398万 | +4.37% | 15.42 | 3.46 |
| 04/09 | 891 | 891 | 879 | 881 | -1.12% | 35,500 | 196億9926万 | +4.51% | 15.39 | 3.45 |
| 04/08 | 897 | 904 | 877 | 891 | +0.68% | 70,200 | 199億2286万 | +6.2% | 15.56 | 3.49 |
| 04/05 | 869 | 887 | 869 | 885 | +0.11% | 63,800 | 197億8870万 | +5.99% | 15.46 | 3.47 |
| 04/04 | 868 | 886 | 859 | 884 | +1.84% | 57,500 | 197億6634万 | +6.38% | 15.44 | 3.46 |
| 04/03 | 840 | 873 | 833 | 868 | +2.12% | 78,000 | 194億858万 | +4.83% | 15.16 | 3.4 |
| 04/02 | 857 | 860 | 849 | 850 | -0.35% | 58,200 | 190億610万 | +3.03% | 14.85 | 3.33 |
| 04/01 | 889 | 889 | 849 | 853 | -3.07% | 62,000 | 190億7318万 | +3.52% | 14.9 | 3.34 |
| 03/29 | 868 | 889 | 863 | 880 | +1.73% | 42,100 | 196億7690万 | +7.06% | 15.37 | 3.45 |
| 03/28 | 857 | 875 | 857 | 865 | 0% | 68,200 | 193億4150万 | +5.62% | 15.11 | 3.39 |
| 03/27 | 864 | 872 | 856 | 865 | +0.35% | 99,500 | 193億4150万 | +6% | 15.11 | 3.39 |
| 03/26 | 845 | 862 | 843 | 862 | +2.01% | 53,100 | 192億7442万 | +5.77% | 15.06 | 3.38 |
| 03/25 | 857 | 857 | 845 | 845 | -1.4% | 47,200 | 188億9430万 | +3.94% | 14.76 | 3.31 |
| 03/22 | 853 | 860 | 849 | 857 | 0% | 36,200 | 191億6262万 | +5.8% | 14.97 | 3.36 |
| 03/21 | 862 | 866 | 853 | 857 | +1.18% | 73,100 | 191億6262万 | +6.06% | 14.97 | 3.36 |
| 03/19 | 827 | 854 | 822 | 847 | +2.17% | 73,300 | 189億3902万 | +5.22% | 14.8 | 3.32 |
| 03/18 | 822 | 831 | 815 | 829 | +0.85% | 61,600 | 185億3654万 | +3.37% | 14.48 | 3.25 |
| 03/15 | 830 | 830 | 819 | 822 | -0.48% | 35,700 | 183億8002万 | +2.62% | 14.36 | 3.22 |
| 03/14 | 812 | 826 | 807 | 826 | +1.72% | 40,500 | 184億6946万 | +3.38% | 14.43 | 3.24 |
| 03/13 | 821 | 823 | 805 | 812 | -0.61% | 37,800 | 181億5641万 | +1.75% | 14.18 | 3.18 |
| 03/12 | 800 | 821 | 800 | 817 | +1.87% | 87,200 | 182億6821万 | +2.51% | 14.27 | 3.2 |
| 03/11 | 801 | 815 | 795 | 802 | +0.12% | 79,600 | 179億3281万 | +0.75% | 14.01 | 3.14 |
| 03/08 | 793 | 811 | 793 | 801 | +1.78% | 79,200 | 179億1045万 | +0.75% | 13.99 | 3.14 |
| 03/07 | 795 | 797 | 787 | 787 | -0.63% | 39,800 | 175億9741万 | -0.88% | 13.75 | 3.08 |
| 03/06 | 783 | 797 | 783 | 792 | +0.64% | 39,700 | 177億921万 | -0.25% | 13.84 | 3.1 |
| 03/05 | 785 | 795 | 782 | 787 | +0.64% | 73,100 | 175億9741万 | -1.13% | 13.75 | 3.08 |
| 03/04 | 800 | 802 | 782 | 782 | -0.76% | 82,100 | 174億8561万 | -2.01% | 13.66 | 3.06 |
| 03/01 | 799 | 801 | 785 | 788 | -1.38% | 89,400 | 176億1977万 | -1.62% | 13.77 | 3.09 |
| 02/29 | 805 | 805 | 796 | 799 | -0.37% | 35,800 | 178億6573万 | -0.37% | 13.96 | 3.13 |
| 02/28 | 806 | 812 | 802 | 802 | -0.87% | 39,100 | 179億3281万 | 0% | 14.01 | 3.14 |
| 02/27 | 805 | 810 | 801 | 809 | +0.5% | 28,900 | 180億8933万 | +0.87% | 14.13 | 3.17 |
| 02/26 | 806 | 816 | 801 | 805 | +0.63% | 71,700 | 179億9989万 | +0.5% | 14.06 | 3.15 |
| 02/22 | 811 | 812 | 796 | 800 | -1.36% | 65,000 | 178億8809万 | 0% | 13.97 | 3.13 |
| 02/21 | 814 | 815 | 804 | 811 | +0.37% | 50,100 | 181億3405万 | +1.5% | 14.17 | 3.18 |
| 02/20 | 825 | 825 | 806 | 808 | -2.06% | 68,900 | 180億6697万 | +1.13% | 14.11 | 3.17 |
| 02/19 | 812 | 827 | 812 | 825 | +2.61% | 87,200 | 184億4710万 | +3.25% | 14.41 | 3.23 |
| 02/16 | 795 | 809 | 794 | 804 | +2.16% | 96,100 | 179億7753万 | +0.75% | 14.04 | 3.15 |
| 02/15 | 799 | 799 | 779 | 787 | -0.25% | 50,400 | 175億9741万 | -1.5% | 13.75 | 3.08 |
| 02/14 | 788 | 795 | 786 | 789 | -0.75% | 32,600 | 176億4213万 | -1.25% | 13.78 | 3.09 |
| 02/13 | 783 | 795 | 783 | 795 | +1.79% | 52,900 | 177億7629万 | -0.63% | 13.89 | 3.11 |
| 02/09 | 787 | 794 | 781 | 781 | -0.76% | 67,400 | 174億6325万 | -2.38% | 13.64 | 3.06 |
| 02/08 | 789 | 791 | 780 | 787 | +0.25% | 23,700 | 175億9741万 | -1.75% | 13.75 | 3.08 |
| 02/07 | 799 | 799 | 778 | 785 | -1.38% | 97,100 | 175億5269万 | -2% | 13.71 | 3.08 |
| 02/06 | 795 | 798 | 788 | 796 | +0.63% | 41,500 | 177億9865万 | -0.62% | 13.91 | 3.12 |
| 02/05 | 785 | 794 | 783 | 791 | +1.93% | 54,300 | 176億8685万 | -1.25% | 13.82 | 3.1 |
| 02/02 | 782 | 784 | 773 | 776 | -0.13% | 61,900 | 173億5145万 | -3% | 13.56 | 3.04 |
| 02/01 | 778 | 787 | 773 | 777 | -0.51% | 141,900 | 173億7381万 | -2.88% | 13.57 | 3.04 |
| 01/31 | 780 | 782 | 763 | 781 | -0.51% | 255,900 | 174億6325万 | -2.38% | 13.64 | 3.06 |
| 01/30 | 810 | 810 | 782 | 785 | -6.44% | 468,000 | 175億5269万 | -2% | 13.71 | 3.08 |
| 01/29 | 845 | 855 | 834 | 839 | -0.59% | 185,100 | 187億6014万 | +4.74% | 14.66 | 3.29 |
| 01/26 | 856 | 859 | 842 | 844 | -0.71% | 64,800 | 188億7194万 | +5.5% | 14.74 | 3.31 |
| 01/25 | 829 | 858 | 828 | 850 | +3.91% | 176,300 | 190億610万 | +6.52% | 14.85 | 3.33 |
| 01/24 | 801 | 821 | 799 | 818 | +2.76% | 65,800 | 182億9057万 | +2.63% | 14.29 | 3.2 |
| 01/23 | 813 | 813 | 795 | 796 | -1.49% | 90,400 | 177億9865万 | 0% | 13.91 | 3.12 |
| 01/22 | 793 | 808 | 790 | 808 | +2.8% | 69,600 | 180億6697万 | +1.51% | 14.11 | 3.17 |
| 01/19 | 788 | 797 | 783 | 786 | +0.38% | 50,400 | 175億7505万 | -1.26% | 13.73 | 3.08 |
| 01/18 | 780 | 796 | 774 | 783 | +0.38% | 47,700 | 175億797万 | -1.76% | 13.68 | 3.07 |
| 01/17 | 794 | 803 | 780 | 780 | -1.89% | 72,800 | 174億4089万 | -2.26% | 13.63 | 3.06 |
| 01/16 | 818 | 818 | 795 | 795 | -2.33% | 57,500 | 177億7629万 | -0.5% | 13.89 | 3.11 |
| 01/15 | 805 | 820 | 803 | 814 | +1.88% | 39,100 | 182億113万 | +1.75% | 14.22 | 3.19 |
| 01/12 | 816 | 817 | 796 | 799 | -2.68% | 39,900 | 178億6573万 | -0.13% | 13.96 | 3.13 |
| 01/11 | 815 | 824 | 812 | 821 | +1.86% | 41,000 | 183億5766万 | +2.63% | 14.34 | 3.22 |
| 01/10 | 802 | 814 | 798 | 806 | +0.88% | 60,100 | 180億2225万 | +0.62% | 14.08 | 3.16 |
| 01/09 | 800 | 808 | 795 | 799 | 0% | 51,300 | 178億6573万 | -0.37% | 13.96 | 3.13 |
| 01/05 | 807 | 808 | 797 | 799 | -0.25% | 58,400 | 178億6573万 | -0.62% | 13.96 | 3.13 |
| 01/04 | 792 | 808 | 781 | 801 | +1.14% | 92,200 | 179億1045万 | -0.62% | 13.99 | 3.14 |
| 2023 | ||||||||||
| 12/29 | 798 | 800 | 788 | 792 | -0.5% | 32,700 | 177億921万 | -1.86% | 13.84 | 3.1 |
| 12/28 | 790 | 801 | 782 | 796 | +0.51% | 44,100 | 177億9865万 | -1.61% | 13.91 | 3.12 |
| 12/27 | 780 | 793 | 780 | 792 | +2.19% | 106,100 | 177億921万 | -2.34% | 13.84 | 3.1 |
| 12/26 | 779 | 788 | 775 | 775 | +0.78% | 79,700 | 173億2909万 | -4.56% | 13.54 | 3.04 |
| 12/25 | 791 | 792 | 766 | 769 | -1.79% | 95,800 | 171億9493万 | -5.41% | 13.43 | 3.01 |
| 12/22 | 778 | 790 | 774 | 783 | 0% | 59,600 | 175億797万 | -3.93% | 13.68 | 3.07 |
| 12/21 | 790 | 796 | 783 | 783 | -2% | 73,300 | 175億797万 | -3.93% | 13.68 | 3.07 |
| 12/20 | 801 | 804 | 795 | 799 | -0.99% | 53,900 | 178億6573万 | -2.08% | 13.96 | 3.13 |
| 12/19 | 798 | 807 | 795 | 807 | +0.88% | 37,400 | 180億4461万 | -1.1% | 14.1 | 3.16 |
| 12/18 | 801 | 804 | 789 | 800 | -1.6% | 72,100 | 178億8809万 | -1.96% | 13.97 | 3.13 |
| 12/15 | 799 | 816 | 799 | 813 | +1.75% | 27,600 | 181億7877万 | -0.49% | 14.2 | 3.18 |
| 12/14 | 810 | 812 | 799 | 799 | -0.5% | 16,800 | 178億6573万 | -2.2% | 13.96 | 3.13 |
| 12/13 | 811 | 818 | 800 | 803 | -0.99% | 28,300 | 179億5517万 | -1.71% | 14.03 | 3.15 |
| 12/12 | 818 | 826 | 805 | 811 | +0.12% | 42,800 | 181億3405万 | -0.86% | 14.17 | 3.18 |
| 12/11 | 811 | 818 | 805 | 810 | +1.5% | 43,700 | 181億1169万 | -1.1% | 14.15 | 3.17 |
| 12/08 | 805 | 808 | 796 | 798 | -1.36% | 44,900 | 178億4337万 | -2.56% | 13.94 | 3.13 |
| 12/07 | 809 | 813 | 808 | 809 | -1.34% | 15,400 | 180億8933万 | -1.34% | 14.13 | 3.17 |
| 12/06 | 806 | 824 | 806 | 820 | +1.74% | 22,000 | 183億3530万 | -0.12% | 14.32 | 3.21 |
| 12/05 | 812 | 817 | 806 | 806 | -1.1% | 30,800 | 180億2225万 | -1.83% | 14.08 | 3.16 |
| 12/04 | 829 | 832 | 813 | 815 | -1.69% | 37,800 | 182億2349万 | -1.09% | 14.24 | 3.19 |
| 12/01 | 850 | 850 | 829 | 829 | -2.59% | 20,100 | 185億3654万 | +0.48% | 14.48 | 3.25 |
| 11/30 | 838 | 852 | 838 | 851 | +1.79% | 25,500 | 190億2846万 | +2.9% | 14.87 | 3.33 |
| 11/29 | 840 | 848 | 836 | 836 | -1.07% | 20,000 | 186億9306万 | +1.09% | 14.6 | 3.28 |
| 11/28 | 834 | 847 | 830 | 845 | +1.32% | 30,900 | 188億9430万 | +2.18% | 14.76 | 3.31 |
| 11/27 | 855 | 860 | 832 | 834 | -1.88% | 37,600 | 186億4834万 | +0.85% | 14.57 | 3.27 |
| 11/24 | 842 | 853 | 839 | 850 | +1.92% | 29,800 | 190億610万 | +2.66% | 14.85 | 3.33 |
| 11/22 | 818 | 840 | 818 | 834 | +0.97% | 28,100 | 186億4834万 | +0.6% | 14.57 | 3.27 |
| 11/21 | 806 | 830 | 798 | 826 | +2.86% | 37,200 | 184億6946万 | -0.48% | 14.43 | 3.24 |
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 | |
| 2017年 3月期 | 601 1,202 2/23 | 336 671 12/9 | 14,582,200 7,291,100 12/7 | 121億2909万 | 65億3813万 | +41.04% 2/22 | -16.83% 4/12 |
| 2018年 3月期 | 1,116 2,232 1/30 | 346 691 4/13 | 2,024,000 1,012,000 1/29 | 246億5592万 | 69億7554万 | +24.61% 11/16 | -11.99% 2/14 |
| 2019年 3月期 | 864 6/14 | 296 12/26 12/25 | 744,200 7/30 | 191億3943万 | 65億6300万 | +26.25% 1/28 | -24.26% 12/25 |
| 2020年 3月期 | 899 1/23 | 414 3/23 | 766,100 7/29 | 199億9980万 | 92億1593万 | +26.18% 7/30 | -34.97% 3/13 |
| 2021年 3月期 | 1,052 10/20 | 471 4/6 | 495,200 10/20 | 234億8918万 | 104億9789万 | +24.79% 5/13 | -10.8% 3/3 |
| 2022年 3月期 | 835 11/9 | 537 3/8 | 292,500 6/4 | 186億6853万 | 120億598万 | +15.15% 9/10 | -13.06% 2/14 |
| 2023年 3月期 | 1,047 3/10 | 499 5/12 | 896,000 1/30 | 234億1104万 | 111億5640万 | +16.15% 11/2 | -7.33% 9/7 |
| 最新 | 853 2024/4/18 | 38,400 | 190億7318万 | -1.16% 863 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 158%（2.58倍）
- 2018/12/28 vs 2017/12/29
- -64%（0.36倍）
- 2019/12/30 vs 2018/12/28
- 121%（2.21倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/18 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
296円（2018/12/26） - 188%（2.88倍）
853円（4/18）