株価チャート
株価
4/18
- 前日 (4/17)
- 1,280
- 始値
- 1,279
- 高値
- 1,280
- 安値
- 1,279
- 終値 ±0%
- 1,280
- 出来高 -66.67%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.7%
1,289 - 株価（25日）
移動平均値 - -1.16%
1,295 - 出来高（5日）
移動平均値 - -58.33%
480
2023/11/16～2024/04/18
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 | 1,279 | 1,280 | 1,279 | 1,280 | 0% | 200 | 85億3122万 | -1.16% | 14.04 | 0.29 |
| 04/17 | 1,288 | 1,299 | 1,280 | 1,280 | -0.78% | 600 | 85億3122万 | -1.23% | 14.04 | 0.29 |
| 04/16 | 1,290 | 1,290 | 1,290 | 1,290 | -0.08% | 400 | 85億9787万 | -0.54% | 14.15 | 0.29 |
| 04/15 | 1,299 | 1,299 | 1,291 | 1,291 | -0.84% | 200 | 86億454万 | -0.62% | 14.16 | 0.29 |
| 04/12 | 1,291 | 1,302 | 1,289 | 1,302 | +0.7% | 1,000 | 86億7785万 | +0.15% | 14.28 | 0.29 |
| 04/11 | 1,293 | 1,302 | 1,293 | 1,293 | -0.15% | 1,000 | 86億1787万 | -0.69% | 14.18 | 0.29 |
| 04/10 | 1,299 | 1,299 | 1,295 | 1,295 | -0.31% | 3,300 | 86億3120万 | -0.77% | 14.2 | 0.29 |
| 04/09 | 1,278 | 1,302 | 1,277 | 1,299 | +1.96% | 1,700 | 86億5786万 | -0.61% | 14.25 | 0.29 |
| 04/08 | 1,272 | 1,274 | 1,272 | 1,274 | -0.08% | 2,500 | 84億9123万 | -2.67% | 13.97 | 0.29 |
| 04/05 | 1,279 | 1,279 | 1,273 | 1,275 | -0.23% | 1,800 | 84億9790万 | -2.89% | 13.98 | 0.29 |
| 04/04 | 1,278 | 1,278 | 1,278 | 1,278 | +0.47% | 500 | 85億1789万 | -2.96% | 14.02 | 0.29 |
| 04/03 | 1,270 | 1,273 | 1,270 | 1,272 | -0.86% | 800 | 84億7790万 | -3.64% | 13.95 | 0.29 |
| 04/02 | 1,290 | 1,290 | 1,283 | 1,283 | -1.16% | 800 | 85億5122万 | -3.02% | 14.07 | 0.29 |
| 04/01 | 1,297 | 1,298 | 1,292 | 1,298 | +0.46% | 700 | 86億5119万 | -2.11% | 14.24 | 0.29 |
| 03/29 | 1,263 | 1,292 | 1,263 | 1,292 | -1.6% | 4,600 | 86億1120万 | -2.71% | 14.17 | 0.29 |
| 03/27 | 1,299 | 1,313 | 1,296 | 1,313 | +1% | 3,600 | 87億5117万 | -1.28% | 14.4 | 0.3 |
| 03/26 | 1,299 | 1,300 | 1,294 | 1,300 | +0.54% | 4,100 | 86億6452万 | -2.26% | 14.26 | 0.29 |
| 03/25 | 1,305 | 1,323 | 1,289 | 1,293 | -0.69% | 6,200 | 86億1787万 | -2.85% | 14.18 | 0.29 |
| 03/22 | 1,302 | 1,302 | 1,302 | 1,302 | +0.08% | 500 | 86億7785万 | -2.33% | 14.28 | 0.29 |
| 03/21 | 1,301 | 1,301 | 1,301 | 1,301 | +0.08% | 700 | 86億7119万 | -2.55% | 14.27 | 0.29 |
| 03/19 | 1,308 | 1,308 | 1,293 | 1,300 | -1.96% | 1,800 | 86億6452万 | -2.77% | 14.26 | 0.29 |
| 03/18 | 1,298 | 1,326 | 1,298 | 1,326 | +2.08% | 1,300 | 88億3781万 | -0.9% | 14.54 | 0.3 |
| 03/15 | 1,306 | 1,306 | 1,299 | 1,299 | -1.59% | 300 | 86億5786万 | -2.91% | 14.25 | 0.29 |
| 03/14 | 1,320 | 1,320 | 1,320 | 1,320 | -0.53% | 100 | 87億9782万 | -1.57% | 14.48 | 0.3 |
| 03/13 | 1,327 | 1,327 | 1,327 | 1,327 | +2.23% | 100 | 88億4448万 | -1.19% | 14.55 | 0.3 |
| 03/12 | 1,298 | 1,298 | 1,298 | 1,298 | -0.38% | 200 | 86億5119万 | -3.42% | 14.24 | 0.29 |
| 03/11 | 1,305 | 1,330 | 1,303 | 1,303 | -2.4% | 3,600 | 86億8452万 | -3.12% | 14.29 | 0.29 |
| 03/08 | 1,330 | 1,335 | 1,330 | 1,335 | +0.38% | 300 | 88億9780万 | -0.82% | 14.64 | 0.3 |
| 03/07 | 1,340 | 1,340 | 1,300 | 1,330 | -0.82% | 1,900 | 88億6447万 | -1.19% | 14.59 | 0.3 |
| 03/06 | 1,348 | 1,348 | 1,341 | 1,341 | -1.47% | 1,200 | 89億3779万 | -0.37% | 14.71 | 0.3 |
| 03/05 | 1,352 | 1,361 | 1,345 | 1,361 | +0.07% | 1,500 | 90億7109万 | +1.19% | 14.93 | 0.31 |
| 03/04 | 1,352 | 1,360 | 1,352 | 1,360 | +0.59% | 400 | 90億6442万 | +1.34% | 14.92 | 0.31 |
| 03/01 | 1,352 | 1,352 | 1,352 | 1,352 | -0.95% | 200 | 90億1110万 | +0.9% | 14.83 | 0.3 |
| 02/29 | 1,365 | 1,365 | 1,365 | 1,365 | +0.07% | 500 | 90億9775万 | +2.09% | 14.97 | 0.31 |
| 02/28 | 1,365 | 1,365 | 1,364 | 1,364 | -0.07% | 200 | 90億9108万 | +2.25% | 14.96 | 0.31 |
| 02/27 | 1,365 | 1,365 | 1,365 | 1,365 | +0.44% | 4,100 | 90億9775万 | +2.55% | 14.97 | 0.31 |
| 02/26 | 1,360 | 1,360 | 1,359 | 1,359 | +0.74% | 4,600 | 90億5776万 | +2.41% | 14.91 | 0.31 |
| 02/22 | 1,336 | 1,349 | 1,336 | 1,349 | +1.12% | 1,400 | 89億9111万 | +1.89% | 14.8 | 0.3 |
| 02/21 | 1,343 | 1,343 | 1,334 | 1,334 | -0.67% | 600 | 88億9113万 | +1.06% | 14.63 | 0.3 |
| 02/20 | 1,329 | 1,343 | 1,323 | 1,343 | +1.36% | 1,900 | 89億5112万 | +1.9% | 14.73 | 0.3 |
| 02/19 | 1,322 | 1,345 | 1,322 | 1,325 | -0.67% | 3,900 | 88億3115万 | +0.68% | 14.53 | 0.3 |
| 02/16 | 1,340 | 1,341 | 1,334 | 1,334 | 0% | 3,900 | 88億9113万 | +1.52% | 14.63 | 0.3 |
| 02/15 | 1,340 | 1,340 | 1,334 | 1,334 | -0.45% | 600 | 88億9113万 | +1.68% | 14.63 | 0.3 |
| 02/14 | 1,360 | 1,364 | 1,340 | 1,340 | -1.33% | 6,600 | 89億3112万 | +2.37% | 14.7 | 0.3 |
| 02/13 | 1,335 | 1,358 | 1,334 | 1,358 | +1.8% | 2,100 | 90億5109万 | +3.98% | 14.89 | 0.31 |
| 02/09 | 1,313 | 1,334 | 1,313 | 1,334 | +1.6% | 600 | 88億9113万 | +2.46% | 14.63 | 0.3 |
| 02/08 | 1,312 | 1,334 | 1,303 | 1,313 | -5.2% | 5,000 | 87億5117万 | +1.08% | 14.4 | 0.3 |
| 02/07 | 1,364 | 1,385 | 1,356 | 1,385 | +2.06% | 3,300 | 92億3105万 | +6.78% | 15.19 | 0.31 |
| 02/06 | 1,349 | 1,357 | 1,345 | 1,357 | +0.52% | 1,400 | 90億4443万 | +5.11% | 14.88 | 0.31 |
| 02/05 | 1,340 | 1,350 | 1,334 | 1,350 | +1.12% | 1,300 | 89億9777万 | +5.06% | 14.81 | 0.3 |
| 02/02 | 1,329 | 1,335 | 1,329 | 1,335 | +0.15% | 500 | 88億9780万 | +4.22% | 14.64 | 0.3 |
| 02/01 | 1,338 | 1,338 | 1,333 | 1,333 | -0.37% | 700 | 88億8447万 | +4.47% | 14.62 | 0.3 |
| 01/31 | 1,323 | 1,338 | 1,319 | 1,338 | +1.21% | 3,900 | 89億1779万 | +5.19% | 14.68 | 0.3 |
| 01/30 | 1,314 | 1,330 | 1,314 | 1,322 | +0.92% | 2,700 | 88億1115万 | +4.26% | 14.5 | 0.3 |
| 01/29 | 1,302 | 1,318 | 1,302 | 1,310 | +0.85% | 10,100 | 87億3117万 | +3.64% | 14.37 | 0.3 |
| 01/26 | 1,306 | 1,306 | 1,299 | 1,299 | +0.15% | 1,200 | 86億5786万 | +3.01% | 14.25 | 0.29 |
| 01/25 | 1,306 | 1,306 | 1,297 | 1,297 | +0.54% | 1,400 | 86億4453万 | +3.18% | 14.23 | 0.29 |
| 01/24 | 1,291 | 1,291 | 1,286 | 1,290 | +0.16% | 2,300 | 85億9787万 | +2.79% | 14.15 | 0.29 |
| 01/23 | 1,283 | 1,298 | 1,283 | 1,288 | +0.39% | 1,000 | 85億8454万 | +2.79% | 14.13 | 0.29 |
| 01/22 | 1,271 | 1,283 | 1,271 | 1,283 | +0.94% | 700 | 85億5122万 | +2.56% | 14.07 | 0.29 |
| 01/19 | 1,264 | 1,272 | 1,264 | 1,271 | +0.24% | 2,400 | 84億7124万 | +1.68% | 13.94 | 0.29 |
| 01/18 | 1,268 | 1,277 | 1,268 | 1,268 | 0% | 900 | 84億5124万 | +1.52% | 13.91 | 0.29 |
| 01/17 | 1,284 | 1,288 | 1,224 | 1,268 | -1.25% | 12,800 | 84億5124万 | +1.52% | 13.91 | 0.29 |
| 01/16 | 1,285 | 1,287 | 1,284 | 1,284 | -0.31% | 900 | 85億5788万 | +2.88% | 14.08 | 0.29 |
| 01/15 | 1,293 | 1,293 | 1,286 | 1,288 | +0.63% | 2,600 | 85億8454万 | +3.37% | 14.13 | 0.29 |
| 01/12 | 1,282 | 1,295 | 1,274 | 1,280 | +0.79% | 1,100 | 85億3122万 | +2.81% | 14.04 | 0.29 |
| 01/11 | 1,267 | 1,270 | 1,266 | 1,270 | +0.16% | 1,200 | 84億6457万 | +2.17% | 13.93 | 0.29 |
| 01/10 | 1,258 | 1,270 | 1,258 | 1,268 | +0.24% | 6,100 | 84億5124万 | +2.09% | 13.91 | 0.29 |
| 01/09 | 1,260 | 1,267 | 1,260 | 1,265 | +0.4% | 1,900 | 84億3125万 | +2.02% | 13.87 | 0.29 |
| 01/05 | 1,256 | 1,261 | 1,256 | 1,260 | +0.32% | 6,100 | 83億9792万 | +1.78% | 13.82 | 0.28 |
| 01/04 | 1,248 | 1,256 | 1,248 | 1,256 | +0.64% | 2,300 | 83億7126万 | +1.54% | 13.78 | 0.28 |
| 2023 | ||||||||||
| 12/29 | 1,242 | 1,248 | 1,241 | 1,248 | +0.81% | 900 | 83億1794万 | +0.97% | 13.69 | 0.28 |
| 12/28 | 1,233 | 1,238 | 1,227 | 1,238 | +0.98% | 2,800 | 82億5129万 | +0.24% | 13.58 | 0.28 |
| 12/27 | 1,220 | 1,230 | 1,220 | 1,226 | -0.16% | 5,400 | 81億7131万 | -0.65% | 13.45 | 0.28 |
| 12/26 | 1,228 | 1,229 | 1,205 | 1,228 | +0.49% | 6,300 | 81億8464万 | -0.57% | 13.47 | 0.28 |
| 12/25 | 1,231 | 1,231 | 1,222 | 1,222 | -0.65% | 10,600 | 81億4465万 | -0.97% | 13.4 | 0.28 |
| 12/22 | 1,238 | 1,238 | 1,230 | 1,230 | 0% | 3,800 | 81億9797万 | -0.32% | 13.49 | 0.28 |
| 12/21 | 1,230 | 1,238 | 1,228 | 1,230 | 0% | 4,500 | 81億9797万 | -0.32% | 13.49 | 0.28 |
| 12/20 | 1,226 | 1,230 | 1,226 | 1,230 | +0.33% | 6,800 | 81億9797万 | -0.24% | 13.49 | 0.28 |
| 12/19 | 1,225 | 1,234 | 1,225 | 1,226 | +0.33% | 7,000 | 81億7131万 | -0.57% | 13.45 | 0.28 |
| 12/18 | 1,247 | 1,247 | 1,219 | 1,222 | -2% | 7,200 | 81億4465万 | -0.81% | 13.4 | 0.28 |
| 12/15 | 1,227 | 1,249 | 1,227 | 1,247 | +1.63% | 600 | 83億1128万 | +1.22% | 13.68 | 0.28 |
| 12/14 | 1,225 | 1,248 | 1,225 | 1,227 | -1.84% | 1,100 | 81億7798万 | -0.32% | 13.46 | 0.28 |
| 12/13 | 1,244 | 1,250 | 1,244 | 1,250 | +0.4% | 500 | 83億3127万 | +1.63% | 13.71 | 0.28 |
| 12/12 | 1,258 | 1,258 | 1,245 | 1,245 | -0.95% | 700 | 82億9795万 | +1.38% | 13.66 | 0.28 |
| 12/11 | 1,257 | 1,265 | 1,257 | 1,257 | 0% | 16,000 | 83億7793万 | +2.44% | 13.79 | 0.29 |
| 12/08 | 1,246 | 1,257 | 1,239 | 1,257 | +0.88% | 5,300 | 83億7793万 | +2.61% | 13.79 | 0.29 |
| 12/07 | 1,250 | 1,250 | 1,239 | 1,246 | +0.08% | 1,100 | 83億461万 | +1.88% | 13.67 | 0.28 |
| 12/06 | 1,250 | 1,250 | 1,239 | 1,245 | -0.4% | 1,600 | 82億9795万 | +1.8% | 13.66 | 0.28 |
| 12/05 | 1,233 | 1,250 | 1,233 | 1,250 | +0.97% | 1,900 | 83億3127万 | +2.29% | 13.71 | 0.28 |
| 12/04 | 1,238 | 1,238 | 1,238 | 1,238 | +0.08% | 200 | 82億5129万 | +1.48% | 13.58 | 0.28 |
| 12/01 | 1,239 | 1,239 | 1,237 | 1,237 | +1.14% | 300 | 82億4463万 | +1.39% | 13.57 | 0.28 |
| 11/30 | 1,239 | 1,239 | 1,223 | 1,223 | +0.16% | 400 | 81億5132万 | +0.33% | 13.41 | 0.28 |
| 11/28 | 1,234 | 1,234 | 1,221 | 1,221 | -1.05% | 2,100 | 81億3799万 | +0.25% | 13.39 | 0.28 |
| 11/27 | 1,220 | 1,234 | 1,220 | 1,234 | +1.15% | 800 | 82億2463万 | +1.31% | 13.53 | 0.28 |
| 11/24 | 1,219 | 1,228 | 1,219 | 1,220 | +0.25% | 700 | 81億3132万 | +0.25% | 13.38 | 0.28 |
| 11/21 | 1,232 | 1,232 | 1,217 | 1,217 | -1.22% | 300 | 81億1133万 | +0.08% | 13.35 | 0.28 |
| 11/20 | 1,216 | 1,232 | 1,216 | 1,232 | 0% | 800 | 82億1130万 | +1.23% | 13.51 | 0.28 |
| 11/17 | 1,216 | 1,232 | 1,216 | 1,232 | +1.48% | 400 | 82億1130万 | +1.23% | 13.51 | 0.28 |
| 11/16 | 1,218 | 1,219 | 1,214 | 1,214 | -0.41% | 3,500 | 80億9133万 | -0.41% | 13.32 | 0.28 |
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 3月期 | 2,596 1,298 4/3 | 1,708 854 11/24 | 42,500 85,000 2/15 | - | - | +12.58% 12/18 | -12% 6/8 |
| 2008年 3月期 | 2,136 1,068 7/26 | 1,180 590 3/21 | 31,000 62,000 10/1 | - | - | +3.94% 7/6 | -12.3% 12/18 |
| 2009年 3月期 | 1,338 669 5/30 669 5/29 | 872 436 10/24 436 10/23 他2件 | 16,500 33,000 7/10 | - | - | +9.37% 5/19 | -14.78% 10/8 |
| 2010年 3月期 | 1,090 545 7/13 | 726 363 12/10 | 37,500 75,000 12/9 | - | - | +7.95% 7/13 | -14.13% 12/10 |
| 2011年 3月期 | 936 468 3/9 | 736 368 3/15 | 31,000 62,000 3/17 | 62億3844万 | 49億544万 | +5.88% 2/21 | -17.27% 3/15 |
| 2012年 3月期 | 1,016 508 3/27 508 3/26 | 794 397 4/7 | 14,500 29,000 12/13 | 67億7164万 | 52億9201万 | +6.88% 7/12 | -8.67% 8/9 |
| 2013年 3月期 | 1,080 540 3/21 | 878 439 11/19 439 11/16 他4件 | 16,000 32,000 2/4 | 71億9820万 | 58億5187万 | +7.77% 12/11 | -4.96% 9/5 |
| 2014年 3月期 | 1,228 614 1/29 | 990 495 4/4 495 4/2 | 19,000 38,000 12/10 | 81億8464万 | 65億9835万 | +10.83% 5/13 | -8.55% 6/7 |
| 2015年 3月期 | 1,322 661 3/20 | 1,104 552 5/13 | 17,500 35,000 7/10 | 88億1115万 | 73億5818万 | +7.41% 3/20 | -5.13% 10/17 |
| 2016年 3月期 | 1,440 720 7/14 720 7/7 | 1,218 609 9/8 | 20,000 40,000 6/15 | 95億9763万 | 81億1799万 | +10.27% 6/15 | -6.39% 9/8 |
| 2017年 3月期 | 1,340 670 5/23 | 1,179 11/9 | 13,000 26,000 7/12 26,000 4/5 | 89億3112万 | 78億5805万 | +3.78% 7/11 | -5.73% 6/24 |
| 2018年 3月期 | 1,745 1/31 | 1,253 4/20 | 24,400 3/1 | 116億3046万 | 83億5127万 | +10.64% 1/30 | -5.65% 2/6 |
| 2019年 3月期 | 1,637 4/2 | 1,160 12/26 | 36,000 12/17 | 109億1063万 | 77億3142万 | +3.48% 7/10 | -9.74% 12/26 |
| 2020年 3月期 | 1,308 7/11 7/10 | 847 3/17 | 51,200 3/17 | 87億1784万 | 56億4527万 | +8.66% 5/8 | -22.52% 3/19 |
| 2021年 3月期 | 1,429 2/4 | 847 4/6 | 48,500 2/5 | 95億2431万 | 56億4527万 | +12.34% 11/9 | -3.85% 4/6 |
| 2022年 3月期 | 1,549 7/14 | 1,244 5/10 | 14,000 12/10 | 103億2411万 | 82億9128万 | +8.88% 7/13 | -8.1% 5/20 |
| 2023年 3月期 | 1,364 4/6 4/5 | 1,127 11/7 | 13,200 12/13 | 90億9108万 | 75億1147万 | +5.21% 7/11 | -5.35% 5/26 |
| 最新 | 1,280 2024/4/18 | 200 | 85億3122万 | -1.16% 1,295 | |||
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -22%（0.78倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- -1%（0.99倍）
- 1988/12/28 vs 1987/12/28
- 7%（1.07倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/26 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/26
- -36%（0.64倍）
- 1993/12/29 vs 1992/12/30
- 16%（1.16倍）
- 1994/12/26 vs 1993/12/29
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/26
- 15%（1.15倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -30%（0.7倍）
- 1998/12/25 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/25
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 90%（1.9倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/29 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/29
- 7%（1.07倍）
- 2024/04/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
624円（2000/02/17） - 105%（2.05倍）
1,280円（4/18）