株価チャート
株価
4/18
- 前日 (4/17)
- 1,272
- 始値
- 1,272
- 高値
- 1,293
- 安値
- 1,270
- 終値 +1.1%
- 1,286
- 出来高 -50%
- 15,700
乖離率
- 株価（5日）
移動平均値 - -0.69%
1,295 - 株価（25日）
移動平均値 - -1.68%
1,308 - 出来高（5日）
移動平均値 - -52.37%
32,960
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 | 1,272 | 1,293 | 1,270 | 1,286 | +1.1% | 15,700 | 329億4438万 | -1.68% | 12.73 | 0.56 |
| 04/17 | 1,281 | 1,292 | 1,265 | 1,272 | -0.55% | 31,400 | 325億8573万 | -2.75% | 12.59 | 0.55 |
| 04/16 | 1,315 | 1,315 | 1,261 | 1,279 | -3.25% | 65,100 | 327億6506万 | -2.29% | 12.66 | 0.56 |
| 04/15 | 1,296 | 1,332 | 1,296 | 1,322 | +0.38% | 20,700 | 338億6662万 | +0.92% | 13.09 | 0.57 |
| 04/12 | 1,321 | 1,331 | 1,306 | 1,317 | +0.08% | 31,900 | 337億3853万 | +0.61% | 13.04 | 0.57 |
| 04/11 | 1,292 | 1,322 | 1,281 | 1,316 | +0.23% | 18,000 | 337億1291万 | +0.69% | 13.03 | 0.57 |
| 04/10 | 1,289 | 1,326 | 1,282 | 1,313 | +1.86% | 16,200 | 336億3606万 | +0.61% | 13 | 0.57 |
| 04/09 | 1,282 | 1,292 | 1,268 | 1,289 | +0.7% | 19,000 | 330億2123万 | -1% | 12.76 | 0.56 |
| 04/08 | 1,254 | 1,285 | 1,254 | 1,280 | +2.4% | 48,300 | 327億9067万 | -1.46% | 12.67 | 0.56 |
| 04/05 | 1,249 | 1,268 | 1,240 | 1,250 | -2.57% | 31,400 | 320億2214万 | -3.62% | 12.38 | 0.54 |
| 04/04 | 1,298 | 1,301 | 1,258 | 1,283 | -0.7% | 35,100 | 328億6753万 | -1% | 12.7 | 0.56 |
| 04/03 | 1,254 | 1,318 | 1,243 | 1,292 | +1.02% | 108,000 | 330億9809万 | -0.15% | 12.79 | 0.56 |
| 04/02 | 1,333 | 1,333 | 1,274 | 1,279 | -4.62% | 45,000 | 327億6506万 | -1.08% | 12.66 | 0.56 |
| 04/01 | 1,381 | 1,381 | 1,337 | 1,341 | -2.19% | 49,400 | 343億5335万 | +3.79% | 13.28 | 0.58 |
| 03/29 | 1,341 | 1,374 | 1,341 | 1,371 | +2.39% | 50,300 | 351億2189万 | +6.28% | 13.57 | 0.6 |
| 03/28 | 1,338 | 1,350 | 1,329 | 1,339 | -1.76% | 43,100 | 343億212万 | +4.2% | 13.26 | 0.58 |
| 03/27 | 1,352 | 1,382 | 1,340 | 1,363 | +1.56% | 92,400 | 349億1694万 | +6.32% | 13.49 | 0.59 |
| 03/26 | 1,315 | 1,342 | 1,313 | 1,342 | +1.74% | 60,300 | 343億7897万 | +5.09% | 13.29 | 0.58 |
| 03/25 | 1,328 | 1,343 | 1,313 | 1,319 | -2.08% | 60,000 | 337億8976万 | +3.61% | 13.06 | 0.57 |
| 03/22 | 1,346 | 1,378 | 1,335 | 1,347 | +1.2% | 73,000 | 345億706万 | +6.06% | 13.34 | 0.58 |
| 03/21 | 1,305 | 1,344 | 1,292 | 1,331 | +2.38% | 104,000 | 340億9718万 | +5.05% | 13.18 | 0.58 |
| 03/19 | 1,284 | 1,304 | 1,271 | 1,300 | +1.25% | 41,000 | 333億303万 | +2.77% | 12.87 | 0.56 |
| 03/18 | 1,291 | 1,298 | 1,280 | 1,284 | -0.31% | 61,300 | 328億9314万 | +1.58% | 12.71 | 0.56 |
| 03/15 | 1,273 | 1,291 | 1,273 | 1,288 | -0.23% | 33,700 | 329億9561万 | +1.82% | 12.75 | 0.56 |
| 03/14 | 1,300 | 1,300 | 1,273 | 1,291 | -0.69% | 34,700 | 330億7247万 | +1.89% | 12.78 | 0.56 |
| 03/13 | 1,299 | 1,310 | 1,284 | 1,300 | +0.7% | 143,100 | 333億303万 | +2.6% | 12.87 | 0.56 |
| 03/12 | 1,299 | 1,303 | 1,265 | 1,291 | -0.39% | 63,300 | 330億7247万 | +1.81% | 12.78 | 0.56 |
| 03/11 | 1,290 | 1,303 | 1,274 | 1,296 | +0.08% | 33,000 | 332億56万 | +2.13% | 12.83 | 0.56 |
| 03/08 | 1,241 | 1,299 | 1,241 | 1,295 | +2.53% | 49,800 | 331億7494万 | +2.05% | 12.82 | 0.56 |
| 03/07 | 1,299 | 1,308 | 1,259 | 1,263 | -1.56% | 40,200 | 323億5517万 | -0.47% | 12.5 | 0.55 |
| 03/06 | 1,242 | 1,287 | 1,230 | 1,283 | +3.3% | 51,000 | 328億6753万 | +1.1% | 12.7 | 0.56 |
| 03/05 | 1,204 | 1,248 | 1,185 | 1,242 | +3.16% | 57,800 | 318億1720万 | -2.05% | 12.3 | 0.54 |
| 03/04 | 1,223 | 1,223 | 1,203 | 1,204 | -1.55% | 41,800 | 308億4373万 | -4.97% | 11.92 | 0.52 |
| 03/01 | 1,236 | 1,236 | 1,205 | 1,223 | -0.73% | 28,300 | 313億3046万 | -3.62% | 12.11 | 0.53 |
| 02/29 | 1,243 | 1,247 | 1,217 | 1,232 | -0.88% | 38,800 | 315億6102万 | -2.99% | 12.2 | 0.53 |
| 02/28 | 1,258 | 1,274 | 1,235 | 1,243 | -0.88% | 55,900 | 318億4282万 | -2.13% | 12.31 | 0.54 |
| 02/27 | 1,255 | 1,269 | 1,251 | 1,254 | -0.79% | 18,100 | 321億2461万 | -1.26% | 12.42 | 0.54 |
| 02/26 | 1,279 | 1,281 | 1,260 | 1,264 | -0.71% | 27,800 | 323億8079万 | -0.39% | 12.51 | 0.55 |
| 02/22 | 1,272 | 1,275 | 1,254 | 1,273 | +0.95% | 26,600 | 326億1135万 | +0.47% | 12.6 | 0.55 |
| 02/21 | 1,261 | 1,262 | 1,242 | 1,261 | +0.08% | 22,100 | 323億394万 | -0.32% | 12.48 | 0.55 |
| 02/20 | 1,253 | 1,269 | 1,251 | 1,260 | +1.37% | 18,900 | 322億7832万 | -0.32% | 12.47 | 0.55 |
| 02/19 | 1,233 | 1,250 | 1,226 | 1,243 | -0.24% | 35,900 | 318億4282万 | -1.66% | 12.31 | 0.54 |
| 02/16 | 1,266 | 1,275 | 1,230 | 1,246 | +0.81% | 84,700 | 319億1967万 | -1.42% | 12.34 | 0.54 |
| 02/15 | 1,269 | 1,287 | 1,233 | 1,236 | -1.9% | 36,400 | 316億6349万 | -2.22% | 12.24 | 0.54 |
| 02/14 | 1,300 | 1,300 | 1,251 | 1,260 | -3% | 55,800 | 322億7832万 | -0.32% | 12.47 | 0.55 |
| 02/13 | 1,287 | 1,320 | 1,283 | 1,299 | +2.61% | 66,900 | 332億7741万 | +2.93% | 12.86 | 0.56 |
| 02/09 | 1,266 | 1,302 | 1,241 | 1,266 | -4.38% | 117,400 | 324億3202万 | +0.56% | 12.53 | 0.55 |
| 02/08 | 1,339 | 1,350 | 1,291 | 1,324 | +0.38% | 143,100 | 339億1785万 | +5.25% | 13.11 | 0.57 |
| 02/07 | 1,300 | 1,334 | 1,292 | 1,319 | +1.46% | 56,500 | 337億8976万 | +5.35% | 13.06 | 0.57 |
| 02/06 | 1,321 | 1,322 | 1,288 | 1,300 | -1.59% | 50,600 | 333億303万 | +4.25% | 12.87 | 0.56 |
| 02/05 | 1,328 | 1,335 | 1,308 | 1,321 | +0.76% | 34,000 | 338億4100万 | +6.36% | 13.08 | 0.57 |
| 02/02 | 1,293 | 1,328 | 1,290 | 1,311 | +1.39% | 32,100 | 335億8482万 | +6.15% | 12.98 | 0.57 |
| 02/01 | 1,296 | 1,305 | 1,284 | 1,293 | -0.54% | 32,600 | 331億2370万 | +5.21% | 12.8 | 0.56 |
| 01/31 | 1,261 | 1,309 | 1,258 | 1,300 | +3.26% | 60,100 | 333億303万 | +6.3% | 12.87 | 0.56 |
| 01/30 | 1,270 | 1,293 | 1,244 | 1,259 | +0.16% | 46,600 | 322億5270万 | +3.54% | 12.46 | 0.55 |
| 01/29 | 1,230 | 1,262 | 1,230 | 1,257 | +2.61% | 15,300 | 322億147万 | +3.71% | 12.44 | 0.55 |
| 01/26 | 1,249 | 1,249 | 1,225 | 1,225 | -2.23% | 20,700 | 313億8170万 | +1.49% | 12.13 | 0.53 |
| 01/25 | 1,254 | 1,260 | 1,249 | 1,253 | +0.16% | 25,000 | 320億9899万 | +4.16% | 12.41 | 0.54 |
| 01/24 | 1,237 | 1,257 | 1,233 | 1,251 | +1.3% | 23,800 | 320億4776万 | +4.34% | 12.39 | 0.54 |
| 01/23 | 1,244 | 1,251 | 1,234 | 1,235 | +0.08% | 19,100 | 316億3788万 | +3.43% | 12.23 | 0.54 |
| 01/22 | 1,242 | 1,251 | 1,234 | 1,234 | +0.82% | 15,400 | 316億1226万 | +3.7% | 12.22 | 0.54 |
| 01/19 | 1,221 | 1,231 | 1,199 | 1,224 | -0.33% | 28,900 | 313億5608万 | +3.12% | 12.12 | 0.53 |
| 01/18 | 1,223 | 1,238 | 1,223 | 1,228 | +0.66% | 14,500 | 314億5855万 | +3.45% | 12.16 | 0.53 |
| 01/17 | 1,254 | 1,257 | 1,220 | 1,220 | -2.01% | 22,800 | 312億5361万 | +2.78% | 12.08 | 0.53 |
| 01/16 | 1,270 | 1,270 | 1,241 | 1,245 | -1.19% | 16,400 | 318億9405万 | +4.62% | 12.33 | 0.54 |
| 01/15 | 1,248 | 1,267 | 1,248 | 1,260 | +1.29% | 22,900 | 322億7832万 | +5.7% | 12.47 | 0.55 |
| 01/12 | 1,248 | 1,248 | 1,227 | 1,244 | +1.22% | 11,900 | 318億6843万 | +4.27% | 12.32 | 0.54 |
| 01/11 | 1,233 | 1,246 | 1,229 | 1,229 | -0.32% | 20,900 | 314億8417万 | +2.85% | 12.17 | 0.53 |
| 01/10 | 1,231 | 1,247 | 1,225 | 1,233 | +0.16% | 22,000 | 315億8664万 | +3.01% | 12.21 | 0.54 |
| 01/09 | 1,233 | 1,249 | 1,222 | 1,231 | +0.65% | 16,700 | 315億3540万 | +2.75% | 12.19 | 0.53 |
| 01/05 | 1,237 | 1,238 | 1,220 | 1,223 | -0.49% | 15,900 | 313億3046万 | +2% | 12.11 | 0.53 |
| 01/04 | 1,190 | 1,229 | 1,182 | 1,229 | +3.71% | 17,900 | 314億8417万 | +2.33% | 12.17 | 0.53 |
| 2023 | ||||||||||
| 12/29 | 1,187 | 1,196 | 1,180 | 1,185 | -0.42% | 14,200 | 303億5699万 | -1.5% | 11.73 | 0.52 |
| 12/28 | 1,173 | 1,206 | 1,171 | 1,190 | +1.62% | 18,500 | 304億8508万 | -1.41% | 11.78 | 0.52 |
| 12/27 | 1,153 | 1,171 | 1,148 | 1,171 | +1.56% | 20,500 | 299億9834万 | -3.22% | 11.59 | 0.51 |
| 12/26 | 1,146 | 1,177 | 1,144 | 1,153 | +0.52% | 91,500 | 295億3722万 | -5.02% | 11.42 | 0.5 |
| 12/25 | 1,165 | 1,165 | 1,127 | 1,147 | -0.69% | 33,900 | 293億8352万 | -5.83% | 11.36 | 0.5 |
| 12/22 | 1,155 | 1,165 | 1,154 | 1,155 | +2.39% | 24,600 | 295億8846万 | -5.48% | 11.44 | 0.51 |
| 12/21 | 1,134 | 1,147 | 1,125 | 1,128 | -0.97% | 26,700 | 288億9678万 | -7.99% | 11.17 | 0.49 |
| 12/20 | 1,125 | 1,156 | 1,125 | 1,139 | +0.26% | 38,200 | 291億7857万 | -7.4% | 11.28 | 0.5 |
| 12/19 | 1,121 | 1,136 | 1,117 | 1,136 | -0.26% | 40,600 | 291億172万 | -7.94% | 11.25 | 0.5 |
| 12/18 | 1,123 | 1,154 | 1,111 | 1,139 | -0.44% | 72,900 | 291億7857万 | -8% | 11.28 | 0.5 |
| 12/15 | 1,120 | 1,145 | 1,106 | 1,144 | +1.87% | 32,900 | 293億666万 | -7.89% | 11.33 | 0.5 |
| 12/14 | 1,138 | 1,140 | 1,106 | 1,123 | -1.32% | 30,000 | 287億6869万 | -9.8% | 11.12 | 0.49 |
| 12/13 | 1,165 | 1,179 | 1,137 | 1,138 | -2.4% | 54,100 | 291億5296万 | -8.96% | 11.27 | 0.5 |
| 12/12 | 1,233 | 1,235 | 1,163 | 1,166 | -5.05% | 64,300 | 298億7025万 | -7.09% | 11.54 | 0.51 |
| 12/11 | 1,226 | 1,239 | 1,217 | 1,228 | +0.66% | 25,000 | 314億5855万 | -2.54% | 12.16 | 0.54 |
| 12/08 | 1,268 | 1,276 | 1,211 | 1,220 | -5.28% | 65,900 | 312億5361万 | -3.33% | 12.08 | 0.53 |
| 12/07 | 1,300 | 1,301 | 1,284 | 1,288 | -1.75% | 19,000 | 329億9561万 | +1.74% | 12.75 | 0.56 |
| 12/06 | 1,296 | 1,315 | 1,291 | 1,311 | +2.66% | 32,000 | 335億8482万 | +3.55% | 12.98 | 0.57 |
| 12/05 | 1,284 | 1,298 | 1,267 | 1,277 | -0.78% | 22,100 | 327億1382万 | +1.03% | 12.64 | 0.56 |
| 12/04 | 1,284 | 1,301 | 1,275 | 1,287 | +0.47% | 32,900 | 329億7000万 | +1.82% | 12.74 | 0.56 |
| 12/01 | 1,285 | 1,288 | 1,263 | 1,281 | +1.91% | 29,800 | 328億1629万 | +1.59% | 12.68 | 0.56 |
| 11/30 | 1,245 | 1,257 | 1,244 | 1,257 | -0.4% | 37,100 | 322億147万 | -0.32% | 12.44 | 0.55 |
| 11/29 | 1,274 | 1,274 | 1,260 | 1,262 | -1.02% | 6,700 | 323億2955万 | +0.08% | 12.49 | 0.55 |
| 11/28 | 1,285 | 1,285 | 1,266 | 1,275 | -0.23% | 13,400 | 326億6258万 | +1.11% | 12.62 | 0.56 |
| 11/27 | 1,279 | 1,314 | 1,270 | 1,278 | -0.08% | 44,900 | 327億3944万 | +1.43% | 12.65 | 0.56 |
| 11/24 | 1,284 | 1,285 | 1,262 | 1,279 | +0.63% | 21,400 | 327億6506万 | +1.67% | 12.66 | 0.56 |
| 11/22 | 1,256 | 1,290 | 1,256 | 1,271 | +0.87% | 20,700 | 325億6011万 | +1.11% | 12.58 | 0.56 |
| 11/21 | 1,260 | 1,269 | 1,251 | 1,260 | +0.08% | 23,400 | 322億7832万 | +0.32% | 12.47 | 0.55 |
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 | 400 5/10 | 305 1/29 1/28 | 129,000 5/10 | - | - | +7.64% 5/14 | -10.49% 1/28 |
| 2009年 3月期 | 379 1/26 | 290 10/16 | 33,000 7/25 | - | - | +18.05% 5/14 | -12.59% 9/30 |
| 2010年 3月期 | 443 6/16 | 289 4/9 | 175,000 5/15 | - | - | +22.7% 5/15 | -12.37% 7/13 |
| 2011年 3月期 | 464 3/28 | 299 3/16 | 225,000 3/28 | 118億8628万 | 76億5948万 | +28.71% 3/28 | -11.62% 3/15 |
| 2012年 3月期 | 450 4/4 4/1 | 275 11/29 | 83,000 4/1 | 115億2765万 | 70億4467万 | +12.5% 3/14 | -12.62% 8/9 |
| 2013年 3月期 | 598 3/21 3/19 | 322 5/18 | 94,000 3/18 | 153億1896万 | 82億4867万 | +36.36% 5/2 | -12.8% 5/16 |
| 2014年 3月期 | 915 5/9 | 500 4/2 | 319,000 5/7 | 234億3955万 | 128億850万 | +44.31% 5/8 | -13.14% 6/7 |
| 2015年 3月期 | 999 1/27 | 686 5/19 | 53,000 11/17 | 255億9209万 | 175億7375万 | +9.93% 12/10 | -8.37% 3/2 |
| 2016年 3月期 | 945 2/1 | 810 9/7 | 32,000 6/11 | 242億874万 | 207億5035万 | +10.22% 2/1 | -4.76% 8/11 |
| 2017年 3月期 | 1,338 2/22 | 795 4/12 | 36,300 11/25 | 342億7650万 | 203億6608万 | +11.03% 11/24 | -9.47% 3/22 |
| 2018年 3月期 | 1,465 3/30 | 1,140 5/8 | 43,200 7/18 | 375億2995万 | 292億419万 | +7.74% 7/25 | -5.97% 7/7 |
| 2019年 3月期 | 1,868 10/1 | 1,362 9/18 9/14 | 41,700 10/1 | 478億5389万 | 348億9133万 | +7.18% 10/1 | -8.41% 9/18 |
| 2020年 3月期 | 1,700 2/19 | 1,151 9/10 | 272,700 3/5 | 435億5011万 | 294億8599万 | +29.34% 4/28 | -11.99% 9/6 |
| 2021年 3月期 | 3,270 9/16 7/20 | 1,568 4/3 | 1,671,200 4/28 | 837億6993万 | 401億6858万 | +22.36% 7/17 | -17.83% 3/24 |
| 2022年 3月期 | 2,077 4/1 | 1,202 3/9 | 60,500 4/8 | 532億799万 | 307億9249万 | +11.97% 12/10 | -14.74% 10/14 |
| 2023年 3月期 | 1,340 4/4 | 714 12/7 12/6 | 94,800 10/28 | 343億2774万 | 182億9104万 | +23.95% 5/8 | -12.3% 5/12 |
| 最新 | 1,286 2024/4/18 | 15,700 | 329億4438万 | -1.68% 1,308 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 15%（1.15倍）
- 1985/12/27 vs 1984/12/28
- 106%（2.06倍）
- 1986/12/26 vs 1985/12/27
- 99%（1.99倍）
- 1987/12/25 vs 1986/12/26
- -9%（0.91倍）
- 1988/12/21 vs 1987/12/25
- -10%（0.9倍）
- 1989/12/27 vs 1988/12/21
- 38%（1.38倍）
- 1990/12/28 vs 1989/12/27
- -26%（0.74倍）
- 1991/12/25 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/25 vs 1991/12/25
- -28%（0.72倍）
- 1993/12/29 vs 1992/12/25
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/29
- 1%（1.01倍）
- 1995/12/26 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/27 vs 1995/12/26
- 12%（1.12倍）
- 1997/12/26 vs 1996/12/27
- -14%（0.86倍）
- 1998/12/25 vs 1997/12/26
- -23%（0.77倍）
- 1999/12/29 vs 1998/12/25
- -37%（0.63倍）
- 2000/12/25 vs 1999/12/29
- 4%（1.04倍）
- 2001/12/25 vs 2000/12/25
- -2%（0.98倍）
- 2002/12/26 vs 2001/12/25
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/26
- 27%（1.27倍）
- 2004/12/27 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/27
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- 10%（1.1倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 37%（1.37倍）
- 2013/12/30 vs 2012/12/28
- 79%（1.79倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 82%（1.82倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/18 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
202円（2001/03/28） - 537%（6.37倍）
1,286円（4/18）