株価チャート
株価
4/18
- 前日 (4/17)
- 893
- 始値
- 893
- 高値
- 900
- 安値
- 892
- 終値 -0.11%
- 892
- 出来高 +966.67%
- 12,800
乖離率
- 株価（5日）
移動平均値 - -0.56%
897 - 株価（25日）
移動平均値 - -2.19%
912 - 出来高（5日）
移動平均値 - +247.83%
3,680
2023/10/19～2024/04/18
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 | 893 | 900 | 892 | 892 | -0.11% | 12,800 | 35億8190万 | -2.19% | 6.95 | 0.69 |
| 04/17 | 892 | 900 | 890 | 893 | -0.67% | 1,200 | 35億8591万 | -2.3% | 6.96 | 0.69 |
| 04/16 | 900 | 900 | 895 | 899 | -0.11% | 1,500 | 36億1001万 | -1.75% | 7 | 0.7 |
| 04/15 | 905 | 909 | 900 | 900 | 0% | 1,900 | 36億1402万 | -1.75% | 7.01 | 0.7 |
| 04/12 | 907 | 907 | 900 | 900 | +0.11% | 1,000 | 36億1402万 | -1.85% | 7.01 | 0.7 |
| 04/11 | 906 | 906 | 899 | 899 | -1.32% | 3,400 | 36億1001万 | -2.07% | 7 | 0.7 |
| 04/10 | 896 | 912 | 896 | 911 | +1.22% | 500 | 36億5819万 | -0.87% | 7.1 | 0.71 |
| 04/09 | 904 | 904 | 900 | 900 | -0.55% | 800 | 36億1402万 | -2.17% | 7.01 | 0.7 |
| 04/08 | 906 | 906 | 890 | 905 | -0.33% | 11,900 | 36億3410万 | -1.74% | 7.05 | 0.7 |
| 04/05 | 906 | 910 | 906 | 908 | -0.22% | 1,800 | 36億4615万 | -1.52% | 7.07 | 0.7 |
| 04/04 | 910 | 911 | 906 | 910 | 0% | 3,300 | 36億5418万 | -1.3% | 7.09 | 0.7 |
| 04/03 | 909 | 922 | 907 | 910 | +0.11% | 5,000 | 36億5418万 | -1.41% | 7.09 | 0.7 |
| 04/02 | 916 | 916 | 909 | 909 | -0.33% | 5,100 | 36億5016万 | -1.52% | 7.08 | 0.7 |
| 04/01 | 922 | 922 | 912 | 912 | -1.08% | 5,400 | 36億6221万 | -1.3% | 7.1 | 0.71 |
| 03/29 | 934 | 934 | 910 | 922 | -1.39% | 5,000 | 37億236万 | -0.32% | 7.18 | 0.71 |
| 03/28 | 912 | 938 | 910 | 935 | 0% | 4,300 | 37億5457万 | +0.97% | 7.28 | 0.72 |
| 03/27 | 924 | 938 | 924 | 935 | -0.53% | 6,000 | 37億5457万 | +0.97% | 7.28 | 0.72 |
| 03/26 | 930 | 940 | 930 | 940 | +1.18% | 5,000 | 37億7464万 | +1.51% | 7.32 | 0.73 |
| 03/25 | 911 | 941 | 911 | 929 | +1.98% | 4,700 | 37億3047万 | +0.54% | 7.24 | 0.72 |
| 03/22 | 911 | 911 | 911 | 911 | 0% | 1,400 | 36億5819万 | -1.3% | 7.1 | 0.71 |
| 03/21 | 910 | 921 | 910 | 911 | +0.11% | 3,300 | 36億5819万 | -1.3% | 7.1 | 0.71 |
| 03/19 | 918 | 920 | 910 | 910 | -0.11% | 3,300 | 36億5418万 | -1.41% | 7.09 | 0.7 |
| 03/18 | 912 | 927 | 909 | 911 | -0.44% | 10,100 | 36億5819万 | -1.19% | 7.1 | 0.71 |
| 03/15 | 920 | 922 | 911 | 915 | -1.51% | 2,200 | 36億7426万 | -0.76% | 7.13 | 0.71 |
| 03/13 | 930 | 930 | 917 | 929 | -0.64% | 2,100 | 37億3047万 | +0.76% | 7.24 | 0.72 |
| 03/12 | 910 | 935 | 904 | 935 | +1.19% | 2,900 | 37億5457万 | +1.52% | 7.28 | 0.72 |
| 03/08 | 925 | 925 | 924 | 924 | 0% | 200 | 37億1040万 | +0.43% | 7.2 | 0.72 |
| 03/07 | 927 | 927 | 924 | 924 | -0.32% | 300 | 37億1040万 | +0.54% | 7.2 | 0.72 |
| 03/04 | 935 | 935 | 927 | 927 | +0.76% | 700 | 37億2244万 | +0.98% | 7.22 | 0.72 |
| 03/01 | 935 | 935 | 920 | 920 | -1.08% | 500 | 36億9433万 | +0.33% | 7.17 | 0.71 |
| 02/29 | 937 | 937 | 930 | 930 | -0.43% | 700 | 37億3449万 | +1.42% | 7.24 | 0.72 |
| 02/28 | 933 | 936 | 933 | 934 | +0.21% | 800 | 37億5055万 | +1.97% | 7.28 | 0.72 |
| 02/27 | 936 | 939 | 932 | 932 | +1.64% | 700 | 37億4252万 | +1.97% | 7.26 | 0.72 |
| 02/26 | 914 | 917 | 914 | 917 | -0.43% | 200 | 36億8229万 | +0.33% | 7.14 | 0.71 |
| 02/22 | 913 | 921 | 913 | 921 | 0% | 200 | 36億9835万 | +0.88% | 7.17 | 0.71 |
| 02/21 | 937 | 937 | 921 | 921 | -0.11% | 1,800 | 36億9835万 | +0.99% | 7.17 | 0.71 |
| 02/20 | 948 | 948 | 908 | 922 | -2.43% | 2,800 | 37億236万 | +1.21% | 7.18 | 0.71 |
| 02/19 | 935 | 945 | 934 | 945 | +1.07% | 1,300 | 37億9472万 | +3.73% | 7.36 | 0.73 |
| 02/16 | 933 | 936 | 933 | 935 | +0.11% | 400 | 37億5457万 | +2.86% | 7.28 | 0.72 |
| 02/15 | 934 | 935 | 934 | 934 | -0.11% | 700 | 37億5055万 | +2.98% | 7.28 | 0.72 |
| 02/14 | 952 | 959 | 935 | 935 | +0.21% | 2,400 | 37億5457万 | +3.2% | 7.28 | 0.72 |
| 02/13 | 946 | 950 | 933 | 933 | +3.55% | 4,600 | 37億4654万 | +3.21% | 7.27 | 0.72 |
| 02/09 | 905 | 905 | 901 | 901 | -0.44% | 300 | 36億1804万 | -0.22% | 7.02 | 0.7 |
| 02/05 | 905 | 905 | 905 | 905 | 0% | 100 | 36億3410万 | +0.22% | 7.05 | 0.7 |
| 02/01 | 903 | 905 | 903 | 905 | +0.44% | 200 | 36億3410万 | +0.22% | 7.05 | 0.7 |
| 01/31 | 905 | 905 | 900 | 901 | -0.44% | 1,300 | 36億1804万 | -0.11% | 7.02 | 0.7 |
| 01/30 | 905 | 905 | 905 | 905 | +0.11% | 100 | 36億3410万 | +0.33% | 7.05 | 0.7 |
| 01/29 | 904 | 904 | 904 | 904 | 0% | 100 | 36億3008万 | +0.22% | 7.04 | 0.7 |
| 01/26 | 906 | 906 | 904 | 904 | -0.22% | 200 | 36億3008万 | +0.22% | 7.04 | 0.7 |
| 01/25 | 906 | 906 | 906 | 906 | +0.11% | 100 | 36億3812万 | +0.55% | 7.06 | 0.7 |
| 01/23 | 909 | 910 | 905 | 905 | 0% | 1,300 | 36億3410万 | +0.44% | 7.05 | 0.7 |
| 01/22 | 906 | 906 | 905 | 905 | 0% | 400 | 36億3410万 | +0.56% | 7.05 | 0.7 |
| 01/18 | 905 | 905 | 905 | 905 | -0.22% | 100 | 36億3410万 | +0.67% | 7.05 | 0.7 |
| 01/16 | 901 | 907 | 900 | 907 | -0.11% | 1,400 | 36億4213万 | +0.89% | 7.06 | 0.7 |
| 01/15 | 918 | 918 | 903 | 908 | +0.55% | 300 | 36億4615万 | +1.11% | 7.07 | 0.7 |
| 01/12 | 903 | 903 | 903 | 903 | 0% | 200 | 36億2607万 | +0.56% | 7.03 | 0.7 |
| 01/11 | 903 | 903 | 903 | 903 | -0.55% | 300 | 36億2607万 | +0.56% | 7.03 | 0.7 |
| 01/10 | 908 | 908 | 908 | 908 | +0.55% | 200 | 36億4615万 | +1.11% | 7.07 | 0.7 |
| 01/09 | 905 | 905 | 903 | 903 | +0.11% | 300 | 36億2607万 | +0.56% | 7.03 | 0.7 |
| 01/05 | 903 | 903 | 902 | 902 | +0.22% | 300 | 36億2205万 | +0.45% | 7.03 | 0.7 |
| 01/04 | 917 | 917 | 885 | 900 | -0.22% | 1,600 | 36億1402万 | +0.33% | 7.01 | 0.7 |
| 2023 | ||||||||||
| 12/29 | 902 | 902 | 902 | 902 | +0.22% | 700 | 36億2205万 | +0.56% | 7.03 | 0.7 |
| 12/28 | 900 | 900 | 900 | 900 | 0% | 300 | 36億1402万 | +0.33% | 7.01 | 0.7 |
| 12/27 | 899 | 900 | 899 | 900 | +0.22% | 300 | 36億1402万 | +0.45% | 7.01 | 0.7 |
| 12/26 | 898 | 898 | 898 | 898 | +0.22% | 800 | 36億599万 | +0.22% | 6.99 | 0.7 |
| 12/25 | 900 | 902 | 895 | 896 | 0% | 30,800 | 35億9796万 | -0.11% | 6.98 | 0.69 |
| 12/22 | 896 | 896 | 896 | 896 | -0.11% | 400 | 35億9796万 | -0.11% | 6.98 | 0.69 |
| 12/20 | 897 | 897 | 897 | 897 | -0.55% | 100 | 36億197万 | 0% | 6.99 | 0.7 |
| 12/18 | 902 | 902 | 902 | 902 | +1.46% | 100 | 36億2205万 | +0.45% | 7.03 | 0.7 |
| 12/15 | 890 | 898 | 889 | 889 | -1.11% | 800 | 35億6985万 | -1.11% | 6.92 | 0.69 |
| 12/14 | 900 | 900 | 890 | 899 | -0.11% | 1,100 | 36億1001万 | 0% | 7 | 0.7 |
| 12/13 | 891 | 900 | 885 | 900 | -0.33% | 1,100 | 36億1402万 | +0.11% | 7.01 | 0.7 |
| 12/12 | 899 | 903 | 899 | 903 | +1.35% | 600 | 36億2607万 | +0.44% | 7.03 | 0.7 |
| 12/11 | 891 | 891 | 890 | 891 | 0% | 1,700 | 35億7788万 | -0.89% | 6.94 | 0.69 |
| 12/08 | 905 | 905 | 891 | 891 | +0.11% | 300 | 35億7788万 | -0.89% | 6.94 | 0.69 |
| 12/07 | 890 | 890 | 890 | 890 | 0% | 2,200 | 35億7387万 | -1.11% | 6.93 | 0.69 |
| 12/06 | 892 | 892 | 890 | 890 | 0% | 300 | 35億7387万 | -1.11% | 6.93 | 0.69 |
| 12/05 | 902 | 902 | 890 | 890 | -0.22% | 2,600 | 35億7387万 | -1.11% | 6.93 | 0.69 |
| 12/04 | 892 | 892 | 892 | 892 | -0.78% | 1,700 | 35億8190万 | -0.89% | 6.95 | 0.69 |
| 12/01 | 913 | 913 | 899 | 899 | -1.1% | 900 | 36億1001万 | -0.22% | 7 | 0.7 |
| 11/30 | 909 | 910 | 909 | 909 | 0% | 900 | 36億5016万 | +1% | 7.08 | 0.7 |
| 11/29 | 909 | 909 | 909 | 909 | +1% | 100 | 36億5016万 | +1% | 7.08 | 0.7 |
| 11/27 | 900 | 900 | 900 | 900 | +0.22% | 100 | 36億1402万 | +0.11% | 7.01 | 0.7 |
| 11/24 | 895 | 898 | 895 | 898 | +0.45% | 300 | 36億599万 | -0.11% | 6.99 | 0.7 |
| 11/20 | 899 | 899 | 894 | 894 | 0% | 600 | 35億8993万 | -0.56% | 6.96 | 0.69 |
| 11/16 | 894 | 894 | 894 | 894 | 0% | 100 | 35億8993万 | -0.56% | 6.96 | 0.69 |
| 11/14 | 899 | 899 | 894 | 894 | +0.45% | 400 | 35億8993万 | -0.67% | 6.96 | 0.69 |
| 11/10 | 895 | 902 | 890 | 890 | -0.56% | 700 | 35億7387万 | -1.11% | 6.93 | 0.69 |
| 11/09 | 897 | 897 | 895 | 895 | -1.43% | 400 | 35億9394万 | -0.56% | 6.97 | 0.69 |
| 11/07 | 908 | 908 | 908 | 908 | +0.44% | 200 | 36億4615万 | +0.89% | 7.07 | 0.7 |
| 11/06 | 901 | 904 | 896 | 904 | +0.33% | 700 | 36億3008万 | +0.44% | 7.04 | 0.7 |
| 11/02 | 918 | 918 | 901 | 901 | -2.7% | 1,000 | 36億1804万 | 0% | 7.02 | 0.7 |
| 11/01 | 926 | 926 | 926 | 926 | +1.65% | 200 | 37億1843万 | +2.55% | 7.21 | 0.72 |
| 10/31 | 911 | 911 | 911 | 911 | +1.33% | 400 | 36億5819万 | +0.66% | 7.1 | 0.71 |
| 10/30 | 901 | 904 | 899 | 899 | -0.11% | 800 | 36億1001万 | -0.88% | 7 | 0.7 |
| 10/27 | 900 | 900 | 900 | 900 | +0.11% | 100 | 36億1402万 | -0.99% | 7.01 | 0.7 |
| 10/25 | 900 | 900 | 899 | 899 | -0.11% | 700 | 36億1001万 | -1.43% | 7 | 0.7 |
| 10/24 | 900 | 900 | 900 | 900 | 0% | 200 | 36億1402万 | -1.53% | 7.01 | 0.7 |
| 10/20 | 900 | 900 | 900 | 900 | +0.33% | 200 | 36億1402万 | -1.96% | 7.01 | 0.7 |
| 10/19 | 897 | 897 | 897 | 897 | 0% | 300 | 36億197万 | -2.61% | 6.99 | 0.7 |
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 | 830 7/6 | 510 3/27 | 22,000 11/16 | - | - | +4.91% 7/6 | -24.72% 4/23 |
| 2009年 3月期 | 585 4/11 | 345 2/26 | 7,000 9/30 7/31 4/23 | - | - | +9.19% 7/31 | -19.15% 2/26 |
| 2010年 3月期 | 455 3/25 | 358 3/31 | 35,900 3/29 | - | 14億3757万 | +9.95% 3/26 | -8.49% 4/6 |
| 2011年 3月期 | 520 3/28 | 252 11/22 | 229,600 11/18 | 20億8810万 | 10億1192万 | +19.29% 1/20 | -29.54% 11/22 |
| 2012年 3月期 | 569 3/27 | 355 4/6 | 117,000 3/28 | 22億8486万 | 14億2553万 | +12.23% 3/23 | -14.1% 4/3 |
| 2013年 3月期 | 446 4/5 | 155 10/11 | 828,200 11/20 | 17億9095万 | 6億2241万 | +102.93% 11/20 | -38.37% 6/4 |
| 2014年 3月期 | 543 5/20 | 252 4/5 | 338,900 5/16 | 21億8046万 | 10億1192万 | +65.25% 5/20 | -20.53% 6/7 |
| 2015年 3月期 | 400 2/27 | 271 5/26 | 214,500 6/19 | 16億623万 | 10億8822万 | +11.45% 2/27 | -16.73% 5/19 |
| 2016年 3月期 | 408 5/26 | 204 2/12 | 454,200 5/26 | 16億3835万 | 8億1917万 | +22.88% 5/10 | -19.76% 8/24 |
| 2017年 3月期 | 495 3/24 | 226 4/6 | 351,300 4/25 | 19億8771万 | 9億752万 | +22.59% 5/12 | -7.1% 4/13 |
| 2018年 3月期 | 548 2/2 | 403 4/13 | 206,300 11/6 | 22億54万 | 16億1828万 | +9.08% 2/2 | -9.28% 11/10 |
| 2019年 3月期 | 465 2/20 | 237 12/25 | 755,700 2/20 | 18億6724万 | 9億5169万 | +26.19% 2/8 | -28.97% 12/25 |
| 2020年 3月期 | 533 1/20 | 294 3/13 | 122,000 2/7 | 21億4030万 | 11億8058万 | +9.02% 11/8 | -22.42% 3/13 |
| 2021年 3月期 | 1,493 2/26 | 332 8/11 | 689,100 2/4 | 59億9526万 | 13億3317万 | +133.73% 2/3 | -8.7% 5/10 |
| 2022年 3月期 | 1,400 4/5 | 915 11/9 | 111,200 11/24 | 56億2181万 | 36億7426万 | +17.88% 8/10 | -12.38% 5/13 |
| 2023年 3月期 | 1,310 11/10 | 870 10/21 | 115,300 4/20 | 52億6041万 | 34億9355万 | +25.83% 11/24 | -11.83% 12/21 |
| 最新 | 892 2024/4/18 | 12,800 | 35億8190万 | -2.19% 912 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 4%（1.04倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- -43%（0.57倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- 57%（1.57倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 66%（1.66倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 162%（2.62倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/04/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
155円（2012/10/11） - 475%（5.75倍）
892円（4/18）