株価チャート
株価
4/18
- 前日 (4/17)
- 1,107
- 始値
- 1,102
- 高値
- 1,108
- 安値
- 1,101
- 終値 +0.09%
- 1,108
- 出来高 -7.14%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -0.89%
1,118 - 株価（25日）
移動平均値 - -2.12%
1,132 - 出来高（5日）
移動平均値 - -18.24%
3,180
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 | 1,102 | 1,108 | 1,101 | 1,108 | +0.09% | 2,600 | 85億5234万 | -2.12% | 4.92 | 0.43 |
| 04/17 | 1,115 | 1,115 | 1,101 | 1,107 | -0.72% | 2,800 | 85億4462万 | -2.21% | 4.91 | 0.43 |
| 04/16 | 1,125 | 1,125 | 1,115 | 1,115 | -1.24% | 4,500 | 86億637万 | -1.5% | 4.95 | 0.43 |
| 04/15 | 1,127 | 1,136 | 1,127 | 1,129 | -0.18% | 4,100 | 87億1443万 | -0.27% | 5.01 | 0.44 |
| 04/12 | 1,132 | 1,142 | 1,131 | 1,131 | -0.18% | 1,900 | 87億2987万 | -0.09% | 5.02 | 0.44 |
| 04/11 | 1,135 | 1,140 | 1,126 | 1,133 | -0.26% | 8,100 | 87億4531万 | +0.18% | 5.03 | 0.44 |
| 04/10 | 1,135 | 1,136 | 1,133 | 1,136 | +0.18% | 1,400 | 87億6846万 | +0.44% | 5.04 | 0.44 |
| 04/09 | 1,132 | 1,140 | 1,132 | 1,134 | +0.27% | 700 | 87億5303万 | +0.35% | 5.03 | 0.44 |
| 04/08 | 1,130 | 1,145 | 1,129 | 1,131 | 0% | 3,200 | 87億2987万 | +0.18% | 5.02 | 0.44 |
| 04/05 | 1,133 | 1,135 | 1,131 | 1,131 | -0.18% | 1,100 | 87億2987万 | +0.27% | 5.02 | 0.44 |
| 04/04 | 1,134 | 1,145 | 1,133 | 1,133 | 0% | 2,400 | 87億4531万 | +0.53% | 5.03 | 0.44 |
| 04/03 | 1,131 | 1,146 | 1,131 | 1,133 | -0.26% | 900 | 87億4531万 | +0.62% | 5.03 | 0.44 |
| 04/02 | 1,140 | 1,148 | 1,136 | 1,136 | -0.35% | 900 | 87億6846万 | +0.89% | 5.04 | 0.44 |
| 04/01 | 1,149 | 1,150 | 1,137 | 1,140 | +0.26% | 4,400 | 87億9934万 | +1.24% | 5.06 | 0.44 |
| 03/29 | 1,148 | 1,149 | 1,130 | 1,137 | -1.3% | 1,900 | 87億7618万 | +1.07% | 5.05 | 0.44 |
| 03/28 | 1,150 | 1,155 | 1,143 | 1,152 | -0.69% | 1,600 | 88億9196万 | +2.49% | 5.11 | 0.45 |
| 03/27 | 1,160 | 1,160 | 1,150 | 1,160 | +0.61% | 2,400 | 89億5371万 | +3.39% | 5.15 | 0.45 |
| 03/26 | 1,147 | 1,159 | 1,145 | 1,153 | +0.52% | 3,900 | 88億9968万 | +2.95% | 5.12 | 0.45 |
| 03/25 | 1,151 | 1,155 | 1,138 | 1,147 | -0.69% | 2,800 | 88億5337万 | +2.69% | 5.09 | 0.45 |
| 03/22 | 1,158 | 1,159 | 1,145 | 1,155 | -0.43% | 3,800 | 89億1512万 | +3.59% | 5.13 | 0.45 |
| 03/21 | 1,117 | 1,160 | 1,117 | 1,160 | +4.22% | 3,600 | 89億5371万 | +4.22% | 5.15 | 0.45 |
| 03/19 | 1,110 | 1,120 | 1,110 | 1,113 | +0.27% | 1,200 | 85億9093万 | +0.36% | 4.94 | 0.43 |
| 03/18 | 1,104 | 1,120 | 1,104 | 1,110 | 0% | 4,500 | 85億6778万 | +0.18% | 4.93 | 0.43 |
| 03/15 | 1,102 | 1,110 | 1,102 | 1,110 | +0.63% | 1,100 | 85億6778万 | +0.18% | 4.93 | 0.43 |
| 03/14 | 1,105 | 1,106 | 1,103 | 1,103 | -0.27% | 3,900 | 85億1375万 | -0.54% | 4.89 | 0.43 |
| 03/13 | 1,108 | 1,121 | 1,101 | 1,106 | -0.18% | 1,900 | 85億3690万 | -0.36% | 4.91 | 0.43 |
| 03/12 | 1,108 | 1,122 | 1,108 | 1,108 | -0.89% | 1,900 | 85億5234万 | -0.27% | 4.92 | 0.43 |
| 03/11 | 1,118 | 1,138 | 1,118 | 1,118 | -0.18% | 1,000 | 86億2953万 | +0.54% | 4.96 | 0.43 |
| 03/08 | 1,115 | 1,140 | 1,115 | 1,120 | +0.36% | 1,300 | 86億4496万 | +0.63% | 4.97 | 0.44 |
| 03/07 | 1,123 | 1,124 | 1,116 | 1,116 | -0.98% | 1,100 | 86億1409万 | +0.18% | 4.95 | 0.43 |
| 03/06 | 1,108 | 1,131 | 1,108 | 1,127 | +1.71% | 1,700 | 86億9899万 | +1.08% | 5 | 0.44 |
| 03/05 | 1,107 | 1,123 | 1,105 | 1,108 | -0.27% | 900 | 85億5234万 | -0.63% | 4.92 | 0.43 |
| 03/04 | 1,105 | 1,124 | 1,105 | 1,111 | +0.45% | 800 | 85億7550万 | -0.36% | 4.93 | 0.43 |
| 03/01 | 1,102 | 1,124 | 1,102 | 1,106 | +0.27% | 1,500 | 85億3690万 | -0.9% | 4.91 | 0.43 |
| 02/29 | 1,125 | 1,125 | 1,101 | 1,103 | -1.96% | 7,100 | 85億1375万 | -1.16% | 4.89 | 0.43 |
| 02/28 | 1,121 | 1,128 | 1,112 | 1,125 | +0.36% | 2,400 | 86億8356万 | +0.72% | 4.99 | 0.44 |
| 02/27 | 1,120 | 1,129 | 1,120 | 1,121 | -0.8% | 1,100 | 86億5268万 | +0.45% | 4.97 | 0.44 |
| 02/26 | 1,140 | 1,140 | 1,107 | 1,130 | -0.26% | 2,100 | 87億2215万 | +1.25% | 5.01 | 0.44 |
| 02/22 | 1,102 | 1,144 | 1,102 | 1,133 | +2.26% | 5,900 | 87億4531万 | +1.61% | 5.03 | 0.44 |
| 02/21 | 1,101 | 1,119 | 1,101 | 1,108 | +0.36% | 1,300 | 85億5234万 | -0.63% | 4.92 | 0.43 |
| 02/20 | 1,102 | 1,119 | 1,102 | 1,104 | +0.18% | 1,500 | 85億2146万 | -0.99% | 4.9 | 0.43 |
| 02/19 | 1,101 | 1,115 | 1,099 | 1,102 | +0.82% | 4,000 | 85億603万 | -1.25% | 4.89 | 0.43 |
| 02/16 | 1,084 | 1,104 | 1,084 | 1,093 | +0.18% | 3,200 | 84億3656万 | -2.15% | 4.85 | 0.42 |
| 02/15 | 1,088 | 1,098 | 1,063 | 1,091 | -0.37% | 7,400 | 84億2112万 | -2.5% | 4.84 | 0.42 |
| 02/14 | 1,061 | 1,095 | 1,055 | 1,095 | +3.2% | 5,300 | 84億5200万 | -2.32% | 4.86 | 0.43 |
| 02/13 | 1,058 | 1,070 | 1,058 | 1,061 | -2.48% | 9,300 | 81億8956万 | -5.52% | 4.71 | 0.41 |
| 02/09 | 1,092 | 1,109 | 1,079 | 1,088 | -3.03% | 9,100 | 83億9796万 | -3.37% | 4.83 | 0.42 |
| 02/08 | 1,121 | 1,127 | 1,113 | 1,122 | 0% | 6,400 | 86億6040万 | -0.53% | 4.98 | 0.44 |
| 02/07 | 1,128 | 1,136 | 1,080 | 1,122 | -0.71% | 3,200 | 86億6040万 | -0.44% | 4.98 | 0.44 |
| 02/06 | 1,136 | 1,138 | 1,130 | 1,130 | -0.88% | 1,800 | 87億2215万 | +0.36% | 5.01 | 0.44 |
| 02/05 | 1,135 | 1,140 | 1,131 | 1,140 | +0.18% | 800 | 87億9934万 | +1.51% | 5.06 | 0.44 |
| 02/02 | 1,131 | 1,157 | 1,127 | 1,138 | +0.62% | 1,200 | 87億8390万 | +1.61% | 5.05 | 0.44 |
| 02/01 | 1,131 | 1,155 | 1,131 | 1,131 | -0.44% | 1,800 | 87億2987万 | +1.34% | 5.02 | 0.44 |
| 01/31 | 1,139 | 1,145 | 1,136 | 1,136 | -0.26% | 3,000 | 87億6846万 | +2.16% | 5.04 | 0.44 |
| 01/30 | 1,134 | 1,144 | 1,132 | 1,139 | +0.09% | 1,600 | 87億9162万 | +2.8% | 5.05 | 0.44 |
| 01/29 | 1,130 | 1,138 | 1,129 | 1,138 | +1.61% | 2,700 | 87億8390万 | +2.99% | 5.05 | 0.44 |
| 01/26 | 1,120 | 1,120 | 1,120 | 1,120 | +0.27% | 300 | 86億4496万 | +1.63% | 4.97 | 0.44 |
| 01/25 | 1,115 | 1,122 | 1,115 | 1,117 | +0.18% | 800 | 86億2181万 | +1.64% | 4.96 | 0.43 |
| 01/24 | 1,116 | 1,126 | 1,115 | 1,115 | -0.09% | 400 | 86億637万 | +1.73% | 4.95 | 0.43 |
| 01/23 | 1,120 | 1,131 | 1,114 | 1,116 | +0.09% | 3,100 | 86億1409万 | +2.2% | 4.95 | 0.43 |
| 01/22 | 1,116 | 1,116 | 1,115 | 1,115 | -0.18% | 500 | 86億637万 | +2.29% | 4.95 | 0.43 |
| 01/19 | 1,112 | 1,133 | 1,104 | 1,117 | +0.45% | 1,600 | 86億2181万 | +2.67% | 4.96 | 0.43 |
| 01/18 | 1,118 | 1,118 | 1,112 | 1,112 | -1.33% | 400 | 85億8321万 | +2.39% | 4.93 | 0.43 |
| 01/17 | 1,117 | 1,150 | 1,114 | 1,127 | +0.9% | 3,300 | 86億9899万 | +3.97% | 5 | 0.44 |
| 01/16 | 1,118 | 1,118 | 1,112 | 1,117 | -0.36% | 3,300 | 86億2181万 | +3.14% | 4.96 | 0.43 |
| 01/15 | 1,123 | 1,126 | 1,118 | 1,121 | -0.36% | 1,500 | 86億5268万 | +3.7% | 4.97 | 0.44 |
| 01/12 | 1,150 | 1,150 | 1,124 | 1,125 | -2% | 1,900 | 86億8356万 | +4.17% | 4.99 | 0.44 |
| 01/11 | 1,132 | 1,151 | 1,132 | 1,148 | +1.41% | 2,500 | 88億6109万 | +6.39% | 5.09 | 0.45 |
| 01/10 | 1,152 | 1,152 | 1,124 | 1,132 | -0.79% | 1,400 | 87億3759万 | +5.01% | 5.02 | 0.44 |
| 01/09 | 1,136 | 1,149 | 1,133 | 1,141 | +0.26% | 1,000 | 88億706万 | +5.94% | 5.06 | 0.44 |
| 01/05 | 1,140 | 1,153 | 1,123 | 1,138 | -0.18% | 2,000 | 87億8390万 | +5.76% | 5.05 | 0.44 |
| 01/04 | 1,177 | 1,177 | 1,120 | 1,140 | +3.54% | 15,000 | 87億9934万 | +6.15% | 5.06 | 0.44 |
| 2023 | ||||||||||
| 12/29 | 1,083 | 1,101 | 1,076 | 1,101 | +1.01% | 9,100 | 84億9831万 | +2.8% | 4.89 | 0.43 |
| 12/28 | 1,062 | 1,130 | 1,062 | 1,090 | +1.58% | 3,700 | 84億1340万 | +1.87% | 4.84 | 0.42 |
| 12/27 | 1,038 | 1,073 | 1,032 | 1,073 | +2.78% | 14,800 | 82億8218万 | +0.37% | 4.76 | 0.42 |
| 12/26 | 1,043 | 1,045 | 1,030 | 1,044 | +0.1% | 2,200 | 80億5834万 | -2.43% | 4.63 | 0.41 |
| 12/25 | 1,036 | 1,043 | 1,034 | 1,043 | +0.68% | 3,600 | 80億5062万 | -2.71% | 4.63 | 0.41 |
| 12/22 | 1,043 | 1,054 | 1,035 | 1,036 | -0.19% | 1,100 | 79億9659万 | -3.63% | 4.6 | 0.4 |
| 12/21 | 1,052 | 1,052 | 1,031 | 1,038 | -1.89% | 700 | 80億1203万 | -3.62% | 4.61 | 0.4 |
| 12/20 | 1,071 | 1,071 | 1,020 | 1,058 | +0.19% | 3,700 | 81億6640万 | -1.95% | 4.69 | 0.41 |
| 12/19 | 1,047 | 1,066 | 1,047 | 1,056 | +0.86% | 3,900 | 81億5097万 | -2.22% | 4.69 | 0.41 |
| 12/18 | 1,049 | 1,068 | 1,042 | 1,047 | -0.19% | 900 | 80億8150万 | -3.06% | 4.65 | 0.41 |
| 12/15 | 1,032 | 1,064 | 1,032 | 1,049 | +2.04% | 1,700 | 80億9693万 | -3.05% | 4.65 | 0.41 |
| 12/14 | 1,057 | 1,057 | 1,028 | 1,028 | -2.84% | 1,700 | 79億3484万 | -5.08% | 4.56 | 0.4 |
| 12/13 | 1,060 | 1,060 | 1,055 | 1,058 | +0.19% | 4,900 | 81億6640万 | -2.49% | 4.69 | 0.41 |
| 12/12 | 1,070 | 1,070 | 1,055 | 1,056 | -2.58% | 6,400 | 81億5097万 | -2.76% | 4.69 | 0.41 |
| 12/11 | 1,068 | 1,084 | 1,064 | 1,084 | +2.07% | 2,400 | 83億6709万 | -0.37% | 4.81 | 0.42 |
| 12/08 | 1,079 | 1,080 | 1,062 | 1,062 | -1.58% | 3,300 | 81億9728万 | -2.48% | 4.71 | 0.41 |
| 12/07 | 1,082 | 1,086 | 1,078 | 1,079 | -0.92% | 3,700 | 83億2850万 | -1.1% | 4.79 | 0.42 |
| 12/06 | 1,088 | 1,097 | 1,087 | 1,089 | 0% | 3,000 | 84億568万 | -0.27% | 4.83 | 0.42 |
| 12/05 | 1,090 | 1,094 | 1,089 | 1,089 | -0.55% | 2,100 | 84億568万 | -0.37% | 4.83 | 0.42 |
| 12/04 | 1,100 | 1,109 | 1,083 | 1,095 | -2.23% | 5,100 | 84億5200万 | +0.09% | 4.86 | 0.43 |
| 12/01 | 1,100 | 1,138 | 1,100 | 1,120 | +0.36% | 6,400 | 86億4496万 | +2.28% | 4.97 | 0.44 |
| 11/30 | 1,110 | 1,130 | 1,096 | 1,116 | +0.54% | 10,000 | 86億1409万 | +1.92% | 4.95 | 0.43 |
| 11/29 | 1,082 | 1,110 | 1,082 | 1,110 | +2.78% | 3,200 | 85億6778万 | +1.28% | 4.93 | 0.43 |
| 11/28 | 1,080 | 1,085 | 1,080 | 1,080 | +0.37% | 1,400 | 83億3621万 | -1.46% | 4.79 | 0.42 |
| 11/27 | 1,076 | 1,084 | 1,073 | 1,076 | +0.09% | 1,500 | 83億534万 | -2% | 4.77 | 0.42 |
| 11/24 | 1,073 | 1,075 | 1,065 | 1,075 | +0.37% | 6,000 | 82億9762万 | -2.27% | 4.77 | 0.42 |
| 11/22 | 1,080 | 1,080 | 1,065 | 1,071 | -2.01% | 9,200 | 82億6675万 | -2.81% | 4.75 | 0.42 |
| 11/21 | 1,091 | 1,104 | 1,091 | 1,093 | +0.18% | 1,200 | 84億3656万 | -1% | 4.85 | 0.42 |
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 | 1,283 4/4 | 840 3/6 | 47,000 5/10 | - | - | +6.58% 8/11 | -18.6% 6/8 |
| 2008年 3月期 | 886 4/3 | 401 3/17 | 62,600 11/30 | - | - | +7.34% 4/24 | -13.35% 11/28 |
| 2009年 3月期 | 510 5/16 | 303 10/8 | 46,000 5/30 | - | - | +13.05% 11/11 | -25.56% 10/8 |
| 2010年 3月期 | 449 9/7 | 317 4/23 | 36,800 6/18 | - | - | +14.16% 5/29 | -9.49% 10/2 |
| 2011年 3月期 | 445 2/21 | 353 3/15 | 25,600 2/4 | 34億3451万 | 27億2445万 | +5.62% 12/10 | -18.65% 3/15 |
| 2012年 3月期 | 519 3/14 | 387 5/12 | 30,500 6/14 | 40億564万 | 29億8686万 | +11.99% 5/30 | -7.6% 8/9 |
| 2013年 3月期 | 683 2/7 | 463 6/4 | 32,900 1/4 | 52億7139万 | 35億7343万 | +16.21% 1/7 | -5.49% 4/1 |
| 2014年 3月期 | 768 5/10 | 550 6/7 | 69,900 5/13 | 59億2742万 | 42億4490万 | +11.88% 5/10 | -12.11% 6/7 |
| 2015年 3月期 | 698 3/19 3/18 他3件 | 606 12/12 | 32,300 2/12 | 53億8766万 | 46億7754万 | +8.33% 2/2 | -7.02% 10/14 |
| 2016年 3月期 | 1,050 7/15 | 615 2/12 | 93,800 11/10 | 81億465万 | 47億4701万 | +21.95% 7/1 | -18.82% 8/25 |
| 2017年 3月期 | 848 3/7 3/6 | 602 6/24 | 51,800 5/19 | 65億4547万 | 46億4667万 | +13.89% 3/7 | -8.4% 5/20 |
| 2018年 3月期 | 923 9/1 | 720 2/6 | 133,000 9/1 | 71億2438万 | 55億5747万 | +7.78% 9/1 | -9.9% 2/6 |
| 2019年 3月期 | 1,110 9/5 | 771 10/30 | 214,300 8/9 | 85億6778万 | 59億5113万 | +13.61% 11/13 | -18.75% 12/25 |
| 2020年 3月期 | 1,340 2/4 | 596 3/19 | 662,700 1/31 | 103億4308万 | 46億35万 | +19.63% 1/31 | -40.57% 3/13 |
| 2021年 3月期 | 880 1/25 | 661 4/6 | 330,800 2/17 | 67億9247万 | 51億207万 | +12.66% 5/11 | -9.2% 7/31 |
| 2022年 3月期 | 979 9/30 | 778 4/26 | 350,400 4/21 | 75億5662万 | 60億516万 | +6.61% 6/30 | -5.51% 11/29 |
| 2023年 3月期 | 1,111 1/31 | 879 4/8 4/7 | 19,500 2/8 | 85億7550万 | 67億8475万 | +8.24% 8/18 | -5.93% 2/20 |
| 最新 | 1,108 2024/4/18 | 2,600 | 85億5234万 | -2.12% 1,132 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/25
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/18 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
303円（2008/10/08） - 266%（3.66倍）
1,108円（4/18）