株価チャート
株価
4/18
- 前日 (4/17)
- 1,139
- 始値
- 1,141
- 高値
- 1,193
- 安値
- 1,141
- 終値 +4.74%
- 1,193
- 出来高 -29.91%
- 7,500
乖離率
- 株価（5日）
移動平均値 - +1.27%
1,178 - 株価（25日）
移動平均値 - -3.48%
1,236 - 出来高（5日）
移動平均値 - -8.31%
8,180
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 | 1,141 | 1,193 | 1,141 | 1,193 | +4.74% | 7,500 | 330億8501万 | -3.48% | 16.14 | 2.03 |
| 04/17 | 1,157 | 1,188 | 1,134 | 1,139 | -1.39% | 10,700 | 315億8745万 | -7.85% | 15.41 | 1.94 |
| 04/16 | 1,192 | 1,196 | 1,151 | 1,155 | -3.35% | 10,800 | 320億3117万 | -6.78% | 15.63 | 1.97 |
| 04/15 | 1,194 | 1,220 | 1,194 | 1,195 | -1.24% | 7,600 | 331億4048万 | -3.63% | 16.17 | 2.04 |
| 04/12 | 1,230 | 1,232 | 1,210 | 1,210 | -1.63% | 4,300 | 335億5647万 | -2.58% | 16.37 | 2.06 |
| 04/11 | 1,207 | 1,231 | 1,207 | 1,230 | +1.91% | 3,100 | 341億1112万 | -1.05% | 16.64 | 2.1 |
| 04/10 | 1,206 | 1,215 | 1,206 | 1,207 | +0.08% | 2,200 | 334億7327万 | -3.13% | 16.33 | 2.06 |
| 04/09 | 1,205 | 1,209 | 1,200 | 1,206 | +0.5% | 1,900 | 334億4554万 | -3.29% | 16.32 | 2.06 |
| 04/08 | 1,200 | 1,213 | 1,200 | 1,200 | 0% | 4,000 | 332億7914万 | -3.85% | 16.24 | 2.05 |
| 04/05 | 1,222 | 1,222 | 1,192 | 1,200 | -2.04% | 5,900 | 332億7914万 | -4.15% | 16.24 | 2.05 |
| 04/04 | 1,211 | 1,244 | 1,211 | 1,225 | +1.41% | 7,000 | 339億7246万 | -2.47% | 16.58 | 2.09 |
| 04/03 | 1,211 | 1,237 | 1,205 | 1,208 | -0.08% | 10,200 | 335億100万 | -4.05% | 16.35 | 2.06 |
| 04/02 | 1,261 | 1,285 | 1,209 | 1,209 | -4.43% | 7,900 | 335億2873万 | -4.2% | 16.36 | 2.06 |
| 04/01 | 1,327 | 1,327 | 1,265 | 1,265 | -3.88% | 13,400 | 350億8176万 | 0% | 17.12 | 2.16 |
| 03/29 | 1,280 | 1,316 | 1,275 | 1,316 | +3.3% | 9,100 | 364億9613万 | +3.95% | 17.81 | 2.24 |
| 03/28 | 1,321 | 1,345 | 1,266 | 1,274 | -6.32% | 11,400 | 353億3136万 | +0.55% | 17.24 | 2.17 |
| 03/27 | 1,308 | 1,364 | 1,308 | 1,360 | +4.62% | 18,200 | 377億1636万 | +6.92% | 18.4 | 2.32 |
| 03/26 | 1,269 | 1,314 | 1,264 | 1,300 | +3.09% | 10,700 | 360億5240万 | +2.2% | 17.59 | 2.22 |
| 03/25 | 1,290 | 1,294 | 1,256 | 1,261 | -3% | 14,500 | 349億7083万 | -0.94% | 17.06 | 2.15 |
| 03/22 | 1,286 | 1,306 | 1,262 | 1,300 | +2.12% | 9,100 | 360億5240万 | +2.2% | 17.59 | 2.22 |
| 03/21 | 1,311 | 1,311 | 1,269 | 1,273 | -1.77% | 7,700 | 353億362万 | +0.16% | 17.23 | 2.17 |
| 03/19 | 1,259 | 1,296 | 1,251 | 1,296 | +2.94% | 9,500 | 359億4147万 | +2.13% | 17.54 | 2.21 |
| 03/18 | 1,231 | 1,259 | 1,231 | 1,259 | +1.78% | 6,400 | 349億1537万 | -0.79% | 17.04 | 2.15 |
| 03/15 | 1,191 | 1,263 | 1,189 | 1,237 | +3.78% | 11,900 | 343億525万 | -2.75% | 16.74 | 2.11 |
| 03/14 | 1,194 | 1,202 | 1,188 | 1,192 | +0.34% | 4,700 | 330億5728万 | -6.66% | 16.13 | 2.03 |
| 03/13 | 1,225 | 1,225 | 1,185 | 1,188 | -1.66% | 12,600 | 329億4635万 | -7.55% | 16.08 | 2.02 |
| 03/12 | 1,190 | 1,208 | 1,162 | 1,208 | +1.51% | 11,600 | 335億100万 | -6.72% | 16.35 | 2.06 |
| 03/11 | 1,233 | 1,233 | 1,190 | 1,190 | -4.65% | 22,200 | 330億182万 | -8.74% | 16.1 | 2.03 |
| 03/08 | 1,220 | 1,258 | 1,220 | 1,248 | +1.13% | 11,600 | 346億1031万 | -5.02% | 16.89 | 2.13 |
| 03/07 | 1,311 | 1,311 | 1,234 | 1,234 | -5.15% | 11,900 | 342億2205万 | -6.73% | 16.7 | 2.1 |
| 03/06 | 1,222 | 1,302 | 1,222 | 1,301 | +5.52% | 14,600 | 360億8014万 | -2.33% | 17.6 | 2.22 |
| 03/05 | 1,227 | 1,244 | 1,201 | 1,233 | +0.57% | 12,600 | 341億9432万 | -7.92% | 16.68 | 2.1 |
| 03/04 | 1,280 | 1,314 | 1,225 | 1,226 | -4.81% | 12,300 | 340億19万 | -8.92% | 16.59 | 2.09 |
| 03/01 | 1,294 | 1,299 | 1,270 | 1,288 | -0.85% | 13,700 | 357億1961万 | -5.01% | 17.43 | 2.2 |
| 02/29 | 1,307 | 1,317 | 1,266 | 1,299 | -0.38% | 12,400 | 360億2467万 | -4.63% | 17.58 | 2.21 |
| 02/28 | 1,299 | 1,308 | 1,249 | 1,304 | +0.38% | 15,200 | 361億6333万 | -4.61% | 17.65 | 2.22 |
| 02/27 | 1,284 | 1,314 | 1,284 | 1,299 | +1.17% | 6,100 | 360億2467万 | -5.25% | 17.58 | 2.21 |
| 02/26 | 1,297 | 1,304 | 1,270 | 1,284 | -0.54% | 10,800 | 356億868万 | -6.55% | 17.37 | 2.19 |
| 02/22 | 1,341 | 1,362 | 1,280 | 1,291 | -2.64% | 13,300 | 358億281万 | -6.31% | 17.47 | 2.2 |
| 02/21 | 1,389 | 1,389 | 1,319 | 1,326 | -5.62% | 12,000 | 367億7345万 | -4.12% | 17.94 | 2.26 |
| 02/20 | 1,360 | 1,405 | 1,348 | 1,405 | +2.78% | 17,100 | 389億6433万 | +1.37% | 19.01 | 2.39 |
| 02/19 | 1,308 | 1,385 | 1,308 | 1,367 | +4.59% | 24,800 | 379億1049万 | -1.51% | 18.5 | 2.33 |
| 02/16 | 1,271 | 1,341 | 1,270 | 1,307 | +4.14% | 16,500 | 362億4653万 | -5.9% | 17.69 | 2.23 |
| 02/15 | 1,279 | 1,313 | 1,255 | 1,255 | -0.63% | 19,000 | 348億444万 | -9.97% | 16.98 | 2.14 |
| 02/14 | 1,221 | 1,283 | 1,205 | 1,263 | +3.95% | 28,400 | 350億2630万 | -9.85% | 17.09 | 2.15 |
| 02/13 | 1,181 | 1,256 | 1,176 | 1,215 | -6.61% | 41,800 | 336億9513万 | -13.65% | 16.44 | 2.07 |
| 02/09 | 1,270 | 1,335 | 1,270 | 1,301 | -2.18% | 18,800 | 360億8014万 | -8.12% | 17.6 | 2.22 |
| 02/08 | 1,366 | 1,367 | 1,327 | 1,330 | -3.76% | 16,900 | 368億8438万 | -6.54% | 18 | 2.27 |
| 02/07 | 1,414 | 1,414 | 1,368 | 1,382 | -0.65% | 8,900 | 383億2648万 | -3.22% | 18.7 | 2.36 |
| 02/06 | 1,445 | 1,445 | 1,391 | 1,391 | -3.2% | 5,400 | 385億7607万 | -2.66% | 18.82 | 2.37 |
| 02/05 | 1,433 | 1,447 | 1,429 | 1,437 | +0.28% | 4,900 | 398億5177万 | +0.56% | 19.44 | 2.45 |
| 02/02 | 1,459 | 1,459 | 1,413 | 1,433 | +0.28% | 5,400 | 397億4084万 | +0.42% | 19.39 | 2.44 |
| 02/01 | 1,452 | 1,452 | 1,414 | 1,429 | -2.92% | 10,900 | 396億2991万 | +0.28% | 19.34 | 2.44 |
| 01/31 | 1,468 | 1,476 | 1,446 | 1,472 | +1.24% | 7,100 | 408億2241万 | +3.37% | 19.92 | 2.51 |
| 01/30 | 1,486 | 1,486 | 1,454 | 1,454 | -2.15% | 7,500 | 403億2323万 | +2.47% | 19.68 | 2.48 |
| 01/29 | 1,478 | 1,495 | 1,448 | 1,486 | +4.8% | 13,500 | 412億1067万 | +4.94% | 20.11 | 2.53 |
| 01/26 | 1,479 | 1,479 | 1,418 | 1,418 | -3.14% | 9,800 | 393億2485万 | +0.42% | 19.19 | 2.42 |
| 01/25 | 1,446 | 1,477 | 1,440 | 1,464 | +2.02% | 9,500 | 406億55万 | +3.83% | 19.81 | 2.5 |
| 01/24 | 1,425 | 1,450 | 1,419 | 1,435 | +0.7% | 12,900 | 397億9631万 | +1.92% | 19.42 | 2.45 |
| 01/23 | 1,402 | 1,428 | 1,402 | 1,425 | +1.64% | 6,500 | 395億1898万 | +1.35% | 19.28 | 2.43 |
| 01/22 | 1,375 | 1,429 | 1,375 | 1,402 | +1.96% | 10,100 | 388億8113万 | -0.28% | 18.97 | 2.39 |
| 01/19 | 1,387 | 1,412 | 1,375 | 1,375 | -1.36% | 9,000 | 381億3235万 | -2.14% | 18.61 | 2.34 |
| 01/18 | 1,402 | 1,418 | 1,393 | 1,394 | -0.57% | 5,300 | 386億5927万 | -0.85% | 18.86 | 2.38 |
| 01/17 | 1,423 | 1,436 | 1,402 | 1,402 | -1.13% | 13,900 | 388億8113万 | -0.14% | 18.97 | 2.39 |
| 01/16 | 1,467 | 1,467 | 1,402 | 1,418 | -2.41% | 7,100 | 393億2485万 | +0.85% | 19.19 | 2.42 |
| 01/15 | 1,404 | 1,474 | 1,401 | 1,453 | +4.53% | 12,600 | 402億9549万 | +3.2% | 19.66 | 2.48 |
| 01/12 | 1,407 | 1,441 | 1,383 | 1,390 | -3.07% | 10,100 | 385億4834万 | -1.14% | 18.81 | 2.37 |
| 01/11 | 1,449 | 1,449 | 1,423 | 1,434 | +0.28% | 7,500 | 397億6857万 | +1.85% | 19.4 | 2.44 |
| 01/10 | 1,413 | 1,455 | 1,393 | 1,430 | +2.14% | 11,800 | 396億5764万 | +1.63% | 19.35 | 2.44 |
| 01/09 | 1,447 | 1,461 | 1,390 | 1,400 | -3.25% | 9,300 | 388億2567万 | -0.43% | 18.94 | 2.39 |
| 01/05 | 1,492 | 1,492 | 1,440 | 1,447 | -1.56% | 9,200 | 401億2910万 | +3.28% | 19.58 | 2.47 |
| 01/04 | 1,449 | 1,471 | 1,430 | 1,470 | +1.45% | 18,400 | 407億6695万 | +5.45% | 19.89 | 2.51 |
| 2023 | ||||||||||
| 12/29 | 1,431 | 1,454 | 1,424 | 1,449 | +2.77% | 13,300 | 401億8456万 | +4.62% | 19.61 | 2.47 |
| 12/28 | 1,448 | 1,455 | 1,402 | 1,410 | +1.44% | 11,300 | 391億299万 | +2.47% | 19.08 | 2.4 |
| 12/27 | 1,415 | 1,430 | 1,375 | 1,390 | -0.79% | 14,000 | 385億4834万 | +1.46% | 18.81 | 2.37 |
| 12/26 | 1,384 | 1,421 | 1,373 | 1,401 | +1.3% | 18,400 | 388億5340万 | +2.79% | 18.96 | 2.39 |
| 12/25 | 1,414 | 1,414 | 1,378 | 1,383 | -0.79% | 11,200 | 383億5421万 | +2.07% | 18.71 | 2.36 |
| 12/22 | 1,350 | 1,395 | 1,342 | 1,394 | +4.03% | 9,900 | 386億5927万 | +3.41% | 18.86 | 2.38 |
| 12/21 | 1,363 | 1,381 | 1,336 | 1,340 | -3.8% | 18,500 | 371億6171万 | 0% | 18.13 | 2.28 |
| 12/20 | 1,396 | 1,397 | 1,380 | 1,393 | +0.58% | 10,300 | 386億3154万 | +4.42% | 18.85 | 2.37 |
| 12/19 | 1,390 | 1,419 | 1,367 | 1,385 | +0.95% | 16,500 | 384億968万 | +4.53% | 18.74 | 2.36 |
| 12/18 | 1,409 | 1,409 | 1,344 | 1,372 | -2.7% | 11,200 | 380億4915万 | +4.18% | 18.57 | 2.34 |
| 12/15 | 1,388 | 1,427 | 1,387 | 1,410 | +1.81% | 10,100 | 391億299万 | +7.72% | 19.08 | 2.4 |
| 12/14 | 1,432 | 1,439 | 1,385 | 1,385 | -2.19% | 9,900 | 384億968万 | +6.62% | 18.74 | 2.36 |
| 12/13 | 1,386 | 1,433 | 1,386 | 1,416 | +1.8% | 9,100 | 392億6939万 | +9.94% | 19.16 | 2.41 |
| 12/12 | 1,396 | 1,399 | 1,367 | 1,391 | -0.93% | 6,900 | 385億7607万 | +8.93% | 18.82 | 2.37 |
| 12/11 | 1,360 | 1,413 | 1,360 | 1,404 | +4.62% | 16,500 | 389億3660万 | +10.73% | 19 | 2.39 |
| 12/08 | 1,421 | 1,427 | 1,319 | 1,342 | -6.48% | 28,700 | 372億1717万 | +6.76% | 18.16 | 2.29 |
| 12/07 | 1,469 | 1,469 | 1,433 | 1,435 | -2.31% | 15,900 | 397億9631万 | +14.89% | 19.42 | 2.45 |
| 12/06 | 1,417 | 1,476 | 1,400 | 1,469 | +3.31% | 22,500 | 407億3922万 | +18.76% | 19.88 | 2.5 |
| 12/05 | 1,421 | 1,460 | 1,418 | 1,422 | -0.21% | 21,200 | 394億3578万 | +16.27% | 19.24 | 2.42 |
| 12/04 | 1,436 | 1,459 | 1,421 | 1,425 | +0.35% | 20,700 | 395億1898万 | +17.67% | 19.28 | 2.43 |
| 12/01 | 1,403 | 1,432 | 1,393 | 1,420 | +2.16% | 27,600 | 393億8032万 | +18.53% | 19.21 | 2.42 |
| 11/30 | 1,316 | 1,391 | 1,313 | 1,390 | +7.59% | 32,400 | 385億4834万 | +17.3% | 18.81 | 2.37 |
| 11/29 | 1,269 | 1,315 | 1,267 | 1,292 | +2.22% | 16,100 | 358億3054万 | +10.14% | 17.48 | 2.2 |
| 11/28 | 1,242 | 1,264 | 1,231 | 1,264 | +2.51% | 12,600 | 350億5403万 | +8.5% | 17.1 | 2.15 |
| 11/27 | 1,243 | 1,244 | 1,227 | 1,233 | -0.8% | 7,400 | 341億9432万 | +6.38% | 16.68 | 2.1 |
| 11/24 | 1,242 | 1,247 | 1,233 | 1,243 | +0.08% | 6,200 | 344億7164万 | +7.71% | 16.82 | 2.12 |
| 11/22 | 1,223 | 1,258 | 1,223 | 1,242 | +0.89% | 9,400 | 344億4391万 | +8.19% | 16.81 | 2.12 |
| 11/21 | 1,188 | 1,242 | 1,172 | 1,231 | +3.19% | 20,000 | 341億3885万 | +7.79% | 16.66 | 2.1 |
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 | 442 884 4/6 | 177 354 11/20 | 102,000 51,000 5/19 | - | - | +18.78% 12/15 | -20.28% 5/31 |
| 2008年 3月期 | 303 605 7/23 | 135 270 3/31 | 129,200 64,600 7/23 | - | - | +27.16% 7/23 | -18.23% 11/12 |
| 2009年 3月期 | 163 325 5/26 | 61 121 10/10 | 43,200 21,600 10/30 | - | - | +28.75% 3/23 | -26.65% 10/10 |
| 2010年 3月期 | 140 280 7/10 | 76 151 4/16 | 255,000 127,500 5/27 | - | - | +31.64% 5/27 | -7.69% 10/20 |
| 2011年 3月期 | 154 308 3/4 308 3/2 | 106 212 5/19 | 64,400 32,200 4/16 | 42億7082万 | 29億3965万 | +9.71% 1/5 | -14.25% 3/16 |
| 2012年 3月期 | 177 354 7/12 | 116 232 4/13 | 59,800 29,900 6/24 | 49億867万 | 32億1698万 | +15.27% 4/2 | -11.64% 8/24 |
| 2013年 3月期 | 260 520 1/18 | 136 271 5/17 271 5/15 | 153,600 76,800 4/2 | 72億1048万 | 37億5777万 | +25.6% 1/15 | -10.81% 5/14 |
| 2014年 3月期 | 390 780 5/31 | 214 428 5/10 428 4/4 他2件 | 1,382,800 691,400 5/30 | 108億1572万 | 59億3478万 | +48.5% 5/30 | -11.22% 2/5 |
| 2015年 3月期 | 935 1,869 3/6 | 283 565 4/14 | 421,200 210,600 11/27 | 259億1613万 | 78億3446万 | +31.26% 7/1 | -9.73% 4/1 |
| 2016年 3月期 | 1,220 2,440 4/30 | 523 9/29 | 357,200 178,600 7/1 | 338億3379万 | 145億416万 | +33.05% 10/27 | -24.66% 8/25 |
| 2017年 3月期 | 810 4/28 | 653 6/24 | 98,700 4/28 | 224億6342万 | 181億940万 | +5.44% 5/11 | -12.04% 6/16 |
| 2018年 3月期 | 980 2/23 | 601 4/13 | 90,300 6/28 | 271億7796万 | 166億6730万 | +10.96% 5/19 | -10.49% 8/16 |
| 2019年 3月期 | 1,116 10/23 | 735 12/26 | 67,400 10/23 | 309億4960万 | 203億8347万 | +17.73% 4/24 | -20.31% 12/26 |
| 2020年 3月期 | 1,243 1/14 | 733 3/13 | 138,800 4/24 | 344億7164万 | 203億2801万 | +17.51% 3/25 | -26.97% 3/13 |
| 2021年 3月期 | 1,210 6/9 | 782 1/20 | 90,000 1/28 | 335億5647万 | 216億8691万 | +8.98% 10/2 | -13.36% 6/15 |
| 2022年 3月期 | 1,200 10/19 10/18 | 783 4/21 | 137,100 10/28 | 332億7914万 | 217億1464万 | +15.16% 9/13 | -12.23% 1/11 |
| 2023年 3月期 | 1,192 3/31 | 797 4/12 | 139,500 9/28 | 330億5728万 | 221億289万 | +14.82% 8/15 | -7.58% 6/15 |
| 最新 | 1,193 2024/4/18 | 7,500 | 330億8501万 | -3.48% 1,236 | |||
年間値上がり率
- 1989/12/28 vs 1988/12/28
- 272%（3.72倍）
- 1990/12/26 vs 1989/12/28
- 40%（1.4倍）
- 1991/12/27 vs 1990/12/26
- -72%（0.28倍）
- 1992/12/29 vs 1991/12/27
- -64%（0.36倍）
- 1993/12/30 vs 1992/12/29
- 56%（1.56倍）
- 1994/12/30 vs 1993/12/30
- 111%（2.11倍）
- 1995/12/29 vs 1994/12/30
- 108%（2.08倍）
- 1996/12/30 vs 1995/12/29
- -27%（0.73倍）
- 1997/12/30 vs 1996/12/30
- -73%（0.27倍）
- 1998/12/29 vs 1997/12/30
- -46%（0.54倍）
- 1999/12/30 vs 1998/12/29
- 352%（4.52倍）
- 2000/12/29 vs 1999/12/30
- -57%（0.43倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 154%（2.54倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- -68%（0.32倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 56%（1.56倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/04/18 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
61円（2008/10/10） - 1872%（19.72倍）
1,193円（4/18）