株価チャート
株価
4/18
- 前日 (4/17)
- 1,257
- 始値
- 1,257
- 高値
- 1,268
- 安値
- 1,253
- 終値 +0.88%
- 1,268
- 出来高 -16.67%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -0.63%
1,276 - 株価（25日）
移動平均値 - -0.31%
1,272 - 出来高（5日）
移動平均値 - -22.48%
2,580
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 | 1,257 | 1,268 | 1,253 | 1,268 | +0.88% | 2,000 | 114億4405万 | -0.31% | 10.49 | 1.05 |
| 04/17 | 1,276 | 1,276 | 1,257 | 1,257 | -1.49% | 2,400 | 113億4477万 | -0.95% | 10.4 | 1.05 |
| 04/16 | 1,292 | 1,292 | 1,269 | 1,276 | -1.24% | 1,800 | 115億1625万 | +0.87% | 10.56 | 1.06 |
| 04/15 | 1,286 | 1,298 | 1,264 | 1,292 | +0.47% | 3,400 | 116億6066万 | +2.46% | 10.69 | 1.07 |
| 04/12 | 1,295 | 1,295 | 1,263 | 1,286 | -0.69% | 3,300 | 116億651万 | +2.39% | 10.64 | 1.07 |
| 04/11 | 1,265 | 1,295 | 1,255 | 1,295 | +2.45% | 6,800 | 116億8773万 | +3.52% | 10.71 | 1.08 |
| 04/10 | 1,265 | 1,296 | 1,256 | 1,264 | -0.63% | 3,500 | 114億795万 | +1.44% | 10.46 | 1.05 |
| 04/09 | 1,350 | 1,350 | 1,255 | 1,272 | -7.83% | 16,000 | 114億8015万 | +2.5% | 10.52 | 1.06 |
| 04/08 | 1,400 | 1,400 | 1,303 | 1,380 | -0.43% | 8,100 | 124億5488万 | +11.74% | 11.42 | 1.15 |
| 04/05 | 1,380 | 1,387 | 1,340 | 1,386 | +0.43% | 3,800 | 125億903万 | +13.24% | 11.47 | 1.15 |
| 04/04 | 1,339 | 1,380 | 1,320 | 1,380 | +3.92% | 6,700 | 124億5488万 | +13.86% | 11.42 | 1.15 |
| 04/03 | 1,313 | 1,329 | 1,313 | 1,328 | +1.14% | 2,400 | 119億8557万 | +10.67% | 10.99 | 1.1 |
| 04/02 | 1,296 | 1,337 | 1,295 | 1,313 | +0.84% | 2,700 | 118億5019万 | +10.34% | 10.86 | 1.09 |
| 04/01 | 1,300 | 1,347 | 1,292 | 1,302 | +0.39% | 17,400 | 117億5091万 | +10.25% | 10.77 | 1.08 |
| 03/29 | 1,269 | 1,300 | 1,269 | 1,297 | +2.53% | 2,900 | 117億578万 | +10.67% | 10.73 | 1.08 |
| 03/28 | 1,235 | 1,270 | 1,235 | 1,265 | +2.35% | 13,800 | 114億1697万 | +8.86% | 10.47 | 1.05 |
| 03/27 | 1,240 | 1,240 | 1,222 | 1,236 | -0.88% | 3,200 | 111億5524万 | +7.01% | 10.23 | 1.03 |
| 03/26 | 1,250 | 1,250 | 1,233 | 1,247 | -0.24% | 1,800 | 112億5452万 | +8.62% | 10.32 | 1.04 |
| 03/25 | 1,251 | 1,285 | 1,248 | 1,250 | +1.46% | 12,500 | 112億8160万 | +9.46% | 10.34 | 1.04 |
| 03/22 | 1,202 | 1,232 | 1,202 | 1,232 | +2.5% | 1,700 | 111億1914万 | +8.55% | 10.19 | 1.02 |
| 03/21 | 1,220 | 1,240 | 1,200 | 1,202 | +0.67% | 81,400 | 108億4838万 | +6.47% | 9.95 | 1 |
| 03/19 | 1,190 | 1,194 | 1,181 | 1,194 | -0.08% | 3,600 | 107億7618万 | +6.23% | 9.88 | 0.99 |
| 03/18 | 1,199 | 1,199 | 1,195 | 1,195 | -0.17% | 1,600 | 107億8520万 | +6.7% | 9.89 | 0.99 |
| 03/15 | 1,188 | 1,197 | 1,188 | 1,197 | +0.76% | 3,100 | 108億326万 | +7.45% | 9.9 | 1 |
| 03/14 | 1,173 | 1,188 | 1,173 | 1,188 | +0.25% | 4,800 | 107億2203万 | +7.12% | 9.83 | 0.99 |
| 03/13 | 1,175 | 1,185 | 1,175 | 1,185 | +0.85% | 6,700 | 106億9495万 | +7.34% | 9.8 | 0.99 |
| 03/12 | 1,163 | 1,176 | 1,160 | 1,175 | +1.03% | 5,900 | 106億470万 | +6.92% | 9.72 | 0.98 |
| 03/11 | 1,162 | 1,167 | 1,134 | 1,163 | -0.68% | 8,900 | 104億9640万 | +6.4% | 9.62 | 0.97 |
| 03/08 | 1,164 | 1,179 | 1,164 | 1,171 | +0.6% | 3,600 | 105億6860万 | +7.63% | 9.69 | 0.97 |
| 03/07 | 1,160 | 1,168 | 1,160 | 1,164 | +0.43% | 4,400 | 105億542万 | +7.58% | 9.63 | 0.97 |
| 03/06 | 1,150 | 1,160 | 1,149 | 1,159 | +0.87% | 6,400 | 104億6029万 | +7.61% | 9.59 | 0.96 |
| 03/05 | 1,150 | 1,150 | 1,130 | 1,149 | +1.77% | 9,800 | 103億7004万 | +7.18% | 9.51 | 0.96 |
| 03/04 | 1,100 | 1,130 | 1,100 | 1,129 | +3.11% | 23,700 | 101億8954万 | +5.81% | 9.34 | 0.94 |
| 03/01 | 1,082 | 1,095 | 1,081 | 1,095 | +0.64% | 3,300 | 98億8268万 | +3.01% | 9.06 | 0.91 |
| 02/29 | 1,081 | 1,088 | 1,080 | 1,088 | +0.28% | 2,800 | 98億1950万 | +2.54% | 9 | 0.91 |
| 02/28 | 1,076 | 1,085 | 1,076 | 1,085 | +0.84% | 5,400 | 97億9242万 | +2.55% | 8.98 | 0.9 |
| 02/27 | 1,078 | 1,078 | 1,076 | 1,076 | -0.19% | 1,100 | 97億1120万 | +1.89% | 8.9 | 0.9 |
| 02/26 | 1,077 | 1,078 | 1,072 | 1,078 | +0.47% | 6,500 | 97億2925万 | +2.28% | 8.92 | 0.9 |
| 02/22 | 1,066 | 1,073 | 1,060 | 1,073 | +0.66% | 4,300 | 96億8412万 | +2% | 8.88 | 0.89 |
| 02/21 | 1,069 | 1,069 | 1,053 | 1,066 | -0.19% | 1,900 | 96億2094万 | +1.52% | 8.82 | 0.89 |
| 02/20 | 1,082 | 1,084 | 1,068 | 1,068 | -1.11% | 6,000 | 96億3899万 | +1.81% | 8.84 | 0.89 |
| 02/19 | 1,080 | 1,089 | 1,080 | 1,080 | -0.74% | 3,600 | 97億4730万 | +3.15% | 8.94 | 0.9 |
| 02/16 | 1,089 | 1,090 | 1,085 | 1,088 | +0.37% | 2,900 | 98億1950万 | +4.11% | 9 | 0.91 |
| 02/15 | 1,089 | 1,093 | 1,083 | 1,084 | +0.18% | 4,700 | 97億8340万 | +4.03% | 8.97 | 0.9 |
| 02/14 | 1,078 | 1,088 | 1,078 | 1,082 | +1.12% | 3,300 | 97億6535万 | +4.04% | 8.95 | 0.9 |
| 02/13 | 1,080 | 1,090 | 1,067 | 1,070 | -0.93% | 9,900 | 96億5704万 | +3.08% | 8.85 | 0.89 |
| 02/09 | 1,069 | 1,080 | 1,065 | 1,080 | +1.12% | 6,900 | 97億4730万 | +4.25% | 8.94 | 0.9 |
| 02/08 | 1,072 | 1,080 | 1,068 | 1,068 | -0.28% | 7,300 | 96億3899万 | +3.39% | 8.84 | 0.89 |
| 02/07 | 1,058 | 1,071 | 1,058 | 1,071 | +1.04% | 4,900 | 96億6607万 | +3.88% | 8.86 | 0.89 |
| 02/06 | 1,045 | 1,064 | 1,039 | 1,060 | +1.44% | 8,000 | 95億6679万 | +3.01% | 8.77 | 0.88 |
| 02/05 | 1,039 | 1,045 | 1,038 | 1,045 | +0.87% | 5,700 | 94億3141万 | +1.75% | 8.65 | 0.87 |
| 02/02 | 1,037 | 1,037 | 1,030 | 1,036 | -0.1% | 3,900 | 93億5019万 | +0.97% | 8.57 | 0.86 |
| 02/01 | 1,028 | 1,038 | 1,028 | 1,037 | +0.88% | 6,500 | 93億5921万 | +1.17% | 8.58 | 0.86 |
| 01/31 | 1,030 | 1,033 | 1,028 | 1,028 | -0.1% | 4,000 | 92億7798万 | +0.29% | 8.51 | 0.86 |
| 01/30 | 1,033 | 1,035 | 1,029 | 1,029 | -0.39% | 6,900 | 92億8701万 | +0.49% | 8.51 | 0.86 |
| 01/29 | 1,030 | 1,033 | 1,027 | 1,033 | +0.39% | 8,900 | 93億2311万 | +0.88% | 8.55 | 0.86 |
| 01/26 | 1,031 | 1,038 | 1,029 | 1,029 | -0.19% | 6,400 | 92億8701万 | +0.59% | 8.51 | 0.86 |
| 01/25 | 1,034 | 1,035 | 1,031 | 1,031 | -0.39% | 7,900 | 93億506万 | +0.78% | 8.53 | 0.86 |
| 01/24 | 1,029 | 1,035 | 1,028 | 1,035 | +0.58% | 9,600 | 93億4116万 | +1.17% | 8.56 | 0.86 |
| 01/23 | 1,026 | 1,030 | 1,026 | 1,029 | +0.29% | 4,700 | 92億8701万 | +0.68% | 8.51 | 0.86 |
| 01/22 | 1,029 | 1,032 | 1,024 | 1,026 | -0.19% | 11,800 | 92億5993万 | +0.39% | 8.49 | 0.85 |
| 01/19 | 1,028 | 1,028 | 1,025 | 1,028 | +0.1% | 3,900 | 92億7798万 | +0.69% | 8.51 | 0.86 |
| 01/18 | 1,028 | 1,028 | 1,023 | 1,027 | -0.1% | 3,900 | 92億6896万 | +0.59% | 8.5 | 0.85 |
| 01/17 | 1,027 | 1,028 | 1,024 | 1,028 | +0.19% | 9,200 | 92億7798万 | +0.78% | 8.51 | 0.86 |
| 01/16 | 1,023 | 1,026 | 1,018 | 1,026 | +0.39% | 3,800 | 92億5993万 | +0.59% | 8.49 | 0.85 |
| 01/15 | 1,025 | 1,028 | 1,018 | 1,022 | -0.2% | 28,000 | 92億2383万 | +0.2% | 8.46 | 0.85 |
| 01/12 | 1,027 | 1,027 | 1,024 | 1,024 | -0.1% | 1,000 | 92億4188万 | +0.39% | 8.47 | 0.85 |
| 01/11 | 1,025 | 1,028 | 1,022 | 1,025 | -0.19% | 6,300 | 92億5091万 | +0.39% | 8.48 | 0.85 |
| 01/10 | 1,026 | 1,032 | 1,019 | 1,027 | +0.1% | 9,500 | 92億6896万 | +0.59% | 8.5 | 0.85 |
| 01/09 | 1,020 | 1,030 | 1,013 | 1,026 | +0.79% | 12,500 | 92億5993万 | +0.49% | 8.49 | 0.85 |
| 01/05 | 1,018 | 1,022 | 1,018 | 1,018 | -0.29% | 6,400 | 91億8773万 | -0.39% | 8.42 | 0.85 |
| 01/04 | 1,022 | 1,034 | 1,021 | 1,021 | +0.29% | 5,700 | 92億1481万 | -0.1% | 8.45 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 1,015 | 1,018 | 1,014 | 1,018 | +0.3% | 1,600 | 91億8773万 | -0.49% | 8.42 | 0.85 |
| 12/28 | 1,014 | 1,021 | 1,014 | 1,015 | +0.1% | 3,700 | 91億6065万 | -0.78% | 8.4 | 0.84 |
| 12/27 | 1,015 | 1,016 | 1,010 | 1,014 | -0.29% | 3,200 | 91億5163万 | -0.88% | 8.39 | 0.84 |
| 12/26 | 1,018 | 1,018 | 1,016 | 1,017 | -0.1% | 1,600 | 91億7870万 | -0.68% | 8.41 | 0.85 |
| 12/25 | 1,025 | 1,025 | 1,018 | 1,018 | -0.2% | 6,900 | 91億8773万 | -0.59% | 8.42 | 0.85 |
| 12/22 | 1,021 | 1,021 | 1,020 | 1,020 | +0.2% | 1,400 | 92億578万 | -0.49% | 8.44 | 0.85 |
| 12/21 | 1,021 | 1,021 | 1,018 | 1,018 | -0.29% | 1,600 | 91億8773万 | -0.68% | 8.42 | 0.85 |
| 12/20 | 1,021 | 1,021 | 1,018 | 1,021 | -0.1% | 4,500 | 92億1481万 | -0.39% | 8.45 | 0.85 |
| 12/19 | 1,020 | 1,022 | 1,015 | 1,022 | +0.2% | 4,700 | 92億2383万 | -0.39% | 8.46 | 0.85 |
| 12/18 | 1,020 | 1,021 | 1,020 | 1,020 | -0.1% | 1,900 | 92億578万 | -0.58% | 8.44 | 0.85 |
| 12/15 | 1,023 | 1,023 | 1,020 | 1,021 | -0.2% | 14,000 | 92億1481万 | -0.49% | 8.45 | 0.85 |
| 12/14 | 1,020 | 1,023 | 1,017 | 1,023 | +0.69% | 8,900 | 92億3286万 | -0.29% | 8.46 | 0.85 |
| 12/13 | 1,017 | 1,022 | 1,013 | 1,016 | -0.39% | 11,300 | 91億6968万 | -0.97% | 8.41 | 0.85 |
| 12/12 | 1,020 | 1,022 | 1,012 | 1,020 | +0.49% | 7,500 | 92億578万 | -0.58% | 8.44 | 0.85 |
| 12/11 | 1,016 | 1,020 | 1,015 | 1,015 | 0% | 12,600 | 91億6065万 | -1.17% | 8.4 | 0.84 |
| 12/08 | 1,015 | 1,015 | 1,015 | 1,015 | -0.2% | 1,100 | 91億6065万 | -1.17% | 8.4 | 0.84 |
| 12/07 | 1,021 | 1,021 | 1,015 | 1,017 | -0.39% | 7,300 | 91億7870万 | -1.07% | 8.41 | 0.85 |
| 12/06 | 1,027 | 1,027 | 1,021 | 1,021 | -1.35% | 15,600 | 92億1481万 | -0.68% | 8.45 | 0.85 |
| 12/05 | 1,030 | 1,035 | 1,030 | 1,035 | +0.49% | 1,300 | 93億4116万 | +0.58% | 8.56 | 0.86 |
| 12/04 | 1,025 | 1,030 | 1,025 | 1,030 | -0.1% | 1,800 | 92億9603万 | +0.1% | 8.52 | 0.86 |
| 12/01 | 1,035 | 1,037 | 1,031 | 1,031 | -0.39% | 2,200 | 93億506万 | +0.1% | 8.53 | 0.86 |
| 11/30 | 1,031 | 1,035 | 1,031 | 1,035 | -0.29% | 4,400 | 93億4116万 | +0.39% | 8.56 | 0.86 |
| 11/29 | 1,038 | 1,038 | 1,034 | 1,038 | +0.68% | 1,400 | 93億6824万 | +0.68% | 8.59 | 0.86 |
| 11/28 | 1,035 | 1,035 | 1,031 | 1,031 | -0.39% | 900 | 93億506万 | 0% | 8.53 | 0.86 |
| 11/27 | 1,035 | 1,035 | 1,031 | 1,035 | +0.39% | 5,900 | 93億4116万 | +0.29% | 8.56 | 0.86 |
| 11/24 | 1,024 | 1,031 | 1,024 | 1,031 | +0.98% | 3,500 | 93億506万 | -0.1% | 8.53 | 0.86 |
| 11/22 | 1,029 | 1,055 | 1,021 | 1,021 | +0.2% | 5,000 | 92億1481万 | -1.07% | 8.45 | 0.85 |
| 11/21 | 1,032 | 1,033 | 1,015 | 1,019 | -1.26% | 4,600 | 91億9676万 | -1.36% | 8.43 | 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 | |
| 2007年 4月期 | 318 635 5/1 | 245 491 4/24 490 11/27 他2件 | 31,800 15,900 9/12 | - | - | +5.19% 12/15 | -6.59% 5/15 |
| 2008年 4月期 | 257 514 5/2 514 5/1 | 197 395 4/25 394 4/24 | 22,400 11,200 12/14 | - | - | +6.23% 4/9 | -8.68% 5/7 |
| 2009年 4月期 | 240 479 8/29 | 158 315 10/10 315 10/7 | 40,800 20,400 3/27 | - | - | +14.94% 12/19 | -21.47% 10/7 |
| 2010年 4月期 | 250 499 4/7 | 170 340 6/4 | 32,800 16,400 4/26 | - | - | +13.15% 12/29 | -14.01% 5/7 |
| 2011年 4月期 | 235 468 4/5 469 4/4 | 194 388 3/14 | 55,800 27,900 4/25 | 21億1642万 | 17億5090万 | +8.13% 12/15 | -12.2% 3/15 |
| 2012年 4月期 | 286 572 4/6 572 3/29 他2件 | 195 389 5/17 | 40,000 20,000 3/28 | 25億8123万 | 17億5541万 | +9.51% 3/28 | -12.63% 5/7 |
| 2013年 4月期 | 347 694 4/1 | 215 431 6/5 430 6/4 他2件 | 62,200 31,100 4/12 | 31億3177万 | 19億4043万 | +11.18% 3/11 | -6.04% 4/26 |
| 2014年 4月期 | 502 1,003 4/2 | 295 590 6/27 590 6/26 | 169,800 84,900 12/13 | 45億2617万 | 26億6245万 | +17.1% 3/12 | -7.56% 2/4 |
| 2015年 4月期 | 666 1,332 4/13 | 425 850 5/22 | 112,400 56,200 9/8 | 60億1083万 | 38億3574万 | +11.69% 4/13 | -12.93% 5/1 |
| 2016年 4月期 | 750 1,500 8/5 | 531 1,062 5/1 | 56,600 28,300 2/15 | 67億6896万 | 47億9242万 | +13.84% 3/30 | -10.33% 9/8 |
| 2017年 4月期 | 973 1,945 4/4 | 584 1,167 6/27 1,167 6/24 | 29,400 14,700 8/25 | 87億7708万 | 52億6625万 | +9.11% 1/4 | -8.07% 6/24 |
| 2018年 4月期 | 1,197 2,394 1/10 | 875 1,750 6/7 | 22,000 11,000 10/12 | 108億326万 | 78億9712万 | +13.39% 1/9 | -5.13% 2/9 |
| 2019年 4月期 | 1,183 2,365 9/27 | 945 12/26 | 23,600 11,800 9/12 | 106億7239万 | 85億2888万 | +7.59% 9/18 | -10.93% 1/4 |
| 2020年 4月期 | 1,132 7/12 | 651 3/17 | 31,000 7/12 | 102億1661万 | 58億7545万 | +5.67% 7/11 | -18.58% 3/17 |
| 2021年 4月期 | 1,095 7/27 | 720 5/14 | 57,700 5/26 | 98億8268万 | 64億9820万 | +15.82% 6/16 | -3.77% 5/13 |
| 2022年 4月期 | 1,030 7/26 | 905 1/28 | 50,500 10/15 | 92億9603万 | 81億6787万 | +3.94% 7/26 | -4.59% 12/3 |
| 2023年 4月期 | 1,055 1/11 12/22 | 864 6/6 | 58,800 12/26 | 95億2167万 | 77億9784万 | +8.97% 7/25 | -3.17% 5/8 |
| 最新 | 1,268 2024/4/18 | 2,000 | 114億4405万 | -0.31% 1,272 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/25 vs 1997/12/25
- 2%（1.02倍）
- 1999/12/24 vs 1998/12/25
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/24
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- 10%（1.1倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/29 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/29
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/29 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/29 vs 2008/12/29
- 7%（1.07倍）
- 2010/12/29 vs 2009/12/29
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/29
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/18 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
120円（2001/10/10） - 961%（10.61倍）
1,268円（4/18）