株価チャート
株価
4/18
- 前日 (4/17)
- 844
- 始値
- 839
- 高値
- 840
- 安値
- 808
- 終値 -2.37%
- 824
- 出来高 -15.09%
- 19,700
乖離率
- 株価（5日）
移動平均値 - -0.84%
831 - 株価（25日）
移動平均値 - -3.85%
857 - 出来高（5日）
移動平均値 - -33.36%
29,560
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 | 839 | 840 | 808 | 824 | -2.37% | 19,700 | 27億8587万 | -3.85% | 22.53 | 4.16 |
| 04/17 | 841 | 848 | 817 | 844 | +0.36% | 23,200 | 28億5349万 | -2.2% | 23.07 | 4.26 |
| 04/16 | 825 | 853 | 823 | 841 | +0.36% | 30,500 | 28億4335万 | -2.77% | 22.99 | 4.24 |
| 04/15 | 806 | 838 | 806 | 838 | +3.97% | 25,000 | 28億3321万 | -3.23% | 22.91 | 4.23 |
| 04/12 | 809 | 847 | 799 | 806 | +1.26% | 49,400 | 27億2502万 | -7.46% | 22.03 | 4.07 |
| 04/11 | 803 | 813 | 790 | 796 | -1.49% | 24,900 | 26億9121万 | -9.03% | 21.76 | 4.02 |
| 04/10 | 790 | 816 | 786 | 808 | +1.64% | 20,500 | 27億3178万 | -8.29% | 22.09 | 4.08 |
| 04/09 | 804 | 813 | 784 | 795 | -2.33% | 32,400 | 26億8783万 | -10.47% | 21.73 | 4.01 |
| 04/08 | 788 | 815 | 780 | 814 | +3.3% | 28,000 | 27億5206万 | -9.05% | 22.25 | 4.11 |
| 04/05 | 800 | 801 | 782 | 788 | -3.43% | 39,800 | 26億6416万 | -12.83% | 21.54 | 3.98 |
| 04/04 | 774 | 825 | 758 | 816 | +6.95% | 49,200 | 27億5883万 | -10.82% | 22.31 | 4.12 |
| 04/03 | 785 | 791 | 754 | 763 | -4.63% | 53,900 | 25億7964万 | -17.51% | 20.86 | 3.85 |
| 04/02 | 826 | 830 | 800 | 800 | -3.5% | 43,100 | 27億473万 | -14.53% | 21.87 | 4.04 |
| 04/01 | 861 | 861 | 815 | 829 | -3.6% | 44,100 | 28億278万 | -12.37% | 22.66 | 4.18 |
| 03/29 | 846 | 886 | 836 | 860 | +4.88% | 58,800 | 29億759万 | -9.66% | 23.51 | 4.34 |
| 03/28 | 817 | 859 | 813 | 820 | -3.19% | 49,400 | 27億7235万 | -14.58% | 22.42 | 4.14 |
| 03/27 | 882 | 882 | 844 | 847 | -2.87% | 63,600 | 28億6363万 | -12.59% | 23.15 | 4.27 |
| 03/26 | 878 | 899 | 872 | 872 | -2.02% | 25,800 | 29億4816万 | -10.84% | 23.84 | 4.4 |
| 03/25 | 900 | 913 | 890 | 890 | -1.66% | 48,700 | 30億901万 | -9.92% | 24.33 | 4.49 |
| 03/22 | 901 | 906 | 869 | 905 | +1% | 52,200 | 30億5973万 | -9.5% | 24.74 | 4.57 |
| 03/21 | 912 | 914 | 893 | 896 | -1.32% | 101,400 | 30億2930万 | -11.64% | 24.49 | 4.52 |
| 03/19 | 985 | 998 | 890 | 908 | -9.47% | 282,500 | 30億6987万 | -11.07% | 24.82 | 4.58 |
| 03/18 | 1,045 | 1,075 | 970 | 1,003 | -4.02% | 247,300 | 33億9106万 | -2.15% | 27.42 | 5.06 |
| 03/15 | 1,012 | 1,090 | 968 | 1,045 | +2.85% | 380,300 | 35億3306万 | +1.75% | 28.57 | 5.27 |
| 03/14 | 985 | 1,036 | 940 | 1,016 | +3.04% | 198,100 | 34億3501万 | -0.97% | 27.77 | 5.13 |
| 03/13 | 892 | 994 | 892 | 986 | +10.54% | 244,100 | 33億3358万 | -3.8% | 26.95 | 4.98 |
| 03/12 | 865 | 912 | 861 | 892 | +2.76% | 91,200 | 30億1578万 | -12.98% | 24.38 | 4.5 |
| 03/11 | 919 | 956 | 859 | 868 | -8.54% | 149,900 | 29億3463万 | -15.4% | 23.73 | 4.38 |
| 03/08 | 925 | 959 | 907 | 949 | +3.15% | 88,300 | 32億849万 | -7.59% | 25.94 | 4.79 |
| 03/07 | 973 | 980 | 917 | 920 | -2.44% | 82,800 | 31億1044万 | -10.42% | 25.15 | 4.64 |
| 03/06 | 988 | 1,045 | 943 | 943 | -3.58% | 155,700 | 31億8820万 | -8.54% | 25.78 | 4.76 |
| 03/05 | 972 | 999 | 934 | 978 | +0.62% | 207,600 | 33億653万 | -5.14% | 26.73 | 4.94 |
| 03/04 | 1,043 | 1,069 | 958 | 972 | -5.17% | 221,800 | 32億8625万 | -5.36% | 26.57 | 4.9 |
| 03/01 | 1,080 | 1,104 | 1,021 | 1,025 | -5.09% | 139,500 | 34億6544万 | +0.2% | 28.02 | 5.17 |
| 02/29 | 1,055 | 1,098 | 1,045 | 1,080 | +2.27% | 137,100 | 36億5139万 | +6.51% | 29.52 | 5.45 |
| 02/28 | 1,054 | 1,093 | 1,043 | 1,056 | +1.54% | 89,400 | 35億7025万 | +5.07% | 28.87 | 5.33 |
| 02/27 | 1,069 | 1,072 | 1,026 | 1,040 | +0.1% | 97,100 | 35億1615万 | +4.63% | 28.43 | 5.25 |
| 02/26 | 1,019 | 1,060 | 1,002 | 1,039 | +4.95% | 105,700 | 35億1277万 | +5.48% | 28.4 | 5.24 |
| 02/22 | 1,070 | 1,098 | 961 | 990 | -7.48% | 304,100 | 33億4711万 | +1.43% | 27.06 | 5 |
| 02/21 | 1,061 | 1,084 | 1,002 | 1,070 | +2.39% | 188,400 | 36億1758万 | +9.63% | 29.25 | 5.4 |
| 02/20 | 1,085 | 1,115 | 1,005 | 1,045 | -2.52% | 154,000 | 35億3306万 | +7.29% | 28.57 | 5.27 |
| 02/19 | 1,124 | 1,198 | 1,035 | 1,072 | -4.37% | 406,700 | 36億2434万 | +10.06% | 29.3 | 5.41 |
| 02/16 | 1,200 | 1,262 | 1,090 | 1,121 | -5.96% | 338,100 | 37億9001万 | +15.45% | 30.64 | 5.66 |
| 02/15 | 1,246 | 1,454 | 1,084 | 1,192 | -3.87% | 1,064,800 | 40億3005万 | +23.27% | 32.58 | 6.01 |
| 02/14 | 1,070 | 1,302 | 1,050 | 1,240 | +14.6% | 638,900 | 41億9234万 | +29.44% | 33.9 | 6.26 |
| 02/13 | 1,011 | 1,095 | 1,011 | 1,082 | +7.23% | 296,100 | 36億5815万 | +14.38% | 29.58 | 5.46 |
| 02/09 | 1,045 | 1,098 | 1,009 | 1,009 | -3.35% | 446,100 | 34億1134万 | +7.45% | 27.58 | 5.09 |
| 02/08 | 1,016 | 1,050 | 991 | 1,044 | +2.45% | 296,300 | 35億2968万 | +11.42% | 28.54 | 5.27 |
| 02/07 | 990 | 1,029 | 985 | 1,019 | +2.31% | 211,500 | 34億4515万 | +9.22% | 27.86 | 5.14 |
| 02/06 | 973 | 1,009 | 966 | 996 | +0.81% | 309,700 | 33億6739万 | +6.98% | 27.23 | 5.03 |
| 02/05 | 921 | 997 | 911 | 988 | +9.05% | 288,500 | 33億4034万 | +6.58% | 27.01 | 4.99 |
| 02/02 | 937 | 942 | 870 | 906 | -0.22% | 137,700 | 30億6311万 | -1.41% | 24.77 | 4.57 |
| 02/01 | 937 | 950 | 906 | 908 | -3.4% | 95,800 | 30億6987万 | -1.09% | 24.82 | 4.58 |
| 01/31 | 1,018 | 1,057 | 891 | 940 | -7.57% | 594,000 | 31億7806万 | +2.4% | 25.7 | 4.74 |
| 01/30 | 930 | 1,020 | 929 | 1,017 | +7.62% | 693,400 | 34億3839万 | +11.15% | 27.8 | 5.13 |
| 01/29 | 876 | 950 | 876 | 945 | +7.88% | 515,900 | 31億9496万 | +4.07% | 25.83 | 4.77 |
| 01/26 | 852 | 890 | 832 | 876 | +1.04% | 151,900 | 29億6168万 | -2.99% | 23.95 | 4.42 |
| 01/25 | 839 | 928 | 821 | 867 | +7.17% | 551,100 | 29億3125万 | -3.99% | 23.7 | 4.38 |
| 01/24 | 847 | 864 | 802 | 809 | -3.92% | 121,300 | 27億3516万 | -10.31% | 22.12 | 4.08 |
| 01/23 | 795 | 847 | 782 | 842 | +6.58% | 174,800 | 28億4673万 | -6.76% | 23.02 | 4.25 |
| 01/22 | 825 | 825 | 736 | 790 | -3.42% | 265,400 | 26億7092万 | -12.32% | 21.6 | 3.99 |
| 01/19 | 814 | 903 | 814 | 818 | +1.61% | 280,700 | 27億6559万 | -9.31% | 22.36 | 4.13 |
| 01/18 | 1,003 | 1,029 | 768 | 805 | -20.06% | 556,600 | 27億2164万 | -10.56% | 22.01 | 4.06 |
| 01/17 | 1,024 | 1,055 | 998 | 1,007 | +0.1% | 145,000 | 34億458万 | +12.14% | 27.53 | 5.08 |
| 01/16 | 1,041 | 1,050 | 978 | 1,006 | -3.82% | 329,200 | 34億120万 | +13.03% | 27.5 | 5.08 |
| 01/15 | 1,010 | 1,063 | 1,010 | 1,046 | +4.18% | 209,200 | 35億3644万 | +18.59% | 28.59 | 5.28 |
| 01/12 | 1,024 | 1,039 | 980 | 1,004 | -1.95% | 292,700 | 33億9444万 | +15.4% | 27.45 | 5.07 |
| 01/11 | 970 | 1,044 | 956 | 1,024 | +5.68% | 368,100 | 34億6206万 | +19.35% | 27.99 | 5.17 |
| 01/10 | 922 | 1,000 | 921 | 969 | +3.97% | 379,500 | 32億7611万 | +14.67% | 26.49 | 4.89 |
| 01/09 | 917 | 985 | 917 | 932 | +2.08% | 275,300 | 31億5101万 | +11.62% | 25.48 | 4.7 |
| 01/05 | 955 | 966 | 881 | 913 | -4.2% | 263,000 | 30億8677万 | +10.4% | 24.96 | 4.61 |
| 01/04 | 929 | 953 | 911 | 953 | +0.32% | 107,000 | 32億2201万 | +16.22% | 26.05 | 4.81 |
| 2023 | ||||||||||
| 12/29 | 963 | 993 | 930 | 950 | -1.25% | 309,300 | 32億1187万 | +17% | 25.97 | 4.79 |
| 12/28 | 873 | 976 | 873 | 962 | +8.58% | 427,900 | 32億5244万 | +19.65% | 26.3 | 4.85 |
| 12/27 | 810 | 895 | 810 | 886 | +9.38% | 357,900 | 29億9549万 | +11.31% | 24.22 | 4.47 |
| 12/26 | 886 | 913 | 804 | 810 | -8.27% | 343,200 | 27億3854万 | +2.4% | 22.14 | 4.09 |
| 12/25 | 893 | 934 | 874 | 883 | -2.75% | 277,700 | 29億8535万 | +11.91% | 24.14 | 4.46 |
| 12/22 | 848 | 917 | 816 | 908 | +7.08% | 395,000 | 30億6987万 | +15.82% | 24.82 | 4.58 |
| 12/21 | 848 | 864 | 823 | 848 | +1.19% | 199,200 | 28億6702万 | +9.28% | 23.18 | 4.28 |
| 12/20 | 821 | 859 | 821 | 838 | +1.21% | 57,600 | 28億3321万 | +8.55% | 22.91 | 4.23 |
| 12/19 | 871 | 871 | 821 | 828 | -4.94% | 84,800 | 27億9940万 | +7.81% | 22.63 | 4.18 |
| 12/18 | 824 | 875 | 818 | 871 | +3.81% | 114,300 | 29億4478万 | +13.86% | 23.81 | 4.4 |
| 12/15 | 848 | 860 | 817 | 839 | 0% | 87,700 | 28億3659万 | +10.25% | 22.94 | 4.23 |
| 12/14 | 795 | 839 | 795 | 839 | +4.74% | 60,700 | 28億3659万 | +10.83% | 22.94 | 4.23 |
| 12/13 | 800 | 806 | 790 | 801 | +0.13% | 20,600 | 27億811万 | +6.52% | 21.9 | 4.04 |
| 12/12 | 786 | 803 | 762 | 800 | +1.78% | 30,000 | 27億473万 | +7.24% | 21.87 | 4.04 |
| 12/11 | 764 | 786 | 757 | 786 | +4.24% | 21,400 | 26億5740万 | +6.36% | 21.49 | 3.97 |
| 12/08 | 795 | 803 | 750 | 754 | -5.16% | 39,800 | 25億4921万 | +2.86% | 20.61 | 3.81 |
| 12/07 | 790 | 828 | 778 | 795 | -1.24% | 77,800 | 26億8783万 | +9.05% | 21.73 | 4.01 |
| 12/06 | 733 | 835 | 733 | 805 | +7.62% | 212,400 | 27億2164万 | +11.5% | 22.01 | 4.06 |
| 12/05 | 716 | 768 | 699 | 748 | +5.65% | 49,900 | 25億2892万 | +4.76% | 20.45 | 3.77 |
| 12/04 | 696 | 712 | 670 | 708 | +2.46% | 26,400 | 23億9369万 | -0.14% | 19.35 | 3.57 |
| 12/01 | 727 | 727 | 691 | 691 | -4.95% | 28,200 | 23億3621万 | -1.99% | 18.89 | 3.49 |
| 11/30 | 744 | 744 | 724 | 727 | -2.28% | 6,400 | 24億5792万 | +3.41% | 19.87 | 3.67 |
| 11/29 | 739 | 744 | 701 | 744 | +1.36% | 38,000 | 25億1540万 | +6.59% | 20.34 | 3.75 |
| 11/28 | 746 | 755 | 732 | 734 | -2.13% | 10,000 | 24億8159万 | +5.61% | 20.06 | 3.7 |
| 11/27 | 732 | 760 | 729 | 750 | +2.18% | 19,800 | 25億3569万 | +8.23% | 20.5 | 3.78 |
| 11/24 | 758 | 766 | 724 | 734 | -3.67% | 35,600 | 24億8159万 | +6.38% | 20.06 | 3.7 |
| 11/22 | 767 | 775 | 753 | 762 | 0% | 13,800 | 25億7626万 | +10.43% | 20.83 | 3.85 |
| 11/21 | 780 | 789 | 751 | 762 | -2.31% | 25,000 | 25億7626万 | +10.92% | 20.83 | 3.85 |
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 | 20 204,000 6/6 205,000 5/11 | 5 48,100 3/31 47,600 3/19 他2件 | 59,315,175 5,925 6/6 | - | - | +26.52% 5/10 | -31.41% 2/14 |
| 2009年 3月期 | 184 18,400 12/24 | 2 17,610 12/22 17,500 12/17 | 10,411,440 1,040 5/28 | - | - | +1888.41% 12/24 | -36.04% 10/10 |
| 2010年 3月期 | 542 6/30 | 106 4/1 | 236,600 7/2 | - | - | +151.25% 6/30 | -28.79% 10/5 |
| 2011年 3月期 | 542 11/1 | 100 3/15 | 1,720,300 10/28 | 14億4265万 | 2億6617万 | +109.06% 10/29 | -54.95% 3/15 |
| 2012年 3月期 | 320 8/17 | 111 8/9 | 2,832,500 8/16 | 8億5175万 | 2億9545万 | +82.5% 8/17 | -29.38% 9/26 |
| 2013年 3月期 | 370 9/25 | 122 8/16 | 3,823,100 8/30 | 9億8483万 | 3億2472万 | +80.95% 8/30 | -21.39% 10/16 |
| 2014年 3月期 | 328 5/13 | 158 6/27 | 1,681,400 11/21 | 8億7304万 | 4億2055万 | +19.94% 11/21 | -27.64% 6/26 |
| 2015年 3月期 | 875 2/26 | 174 5/21 | 5,111,000 2/26 | 23億2900万 | 4億6313万 | +161.92% 2/25 | -20.64% 3/25 |
| 2016年 3月期 | 574 5/7 | 281 8/25 | 2,099,800 5/7 | 15億2782万 | 7億4794万 | +18.94% 10/22 | -20.63% 8/24 |
| 2017年 3月期 | 374 3/10 | 261 6/16 | 457,000 10/14 | 10億7215万 | 7億4821万 | +13.94% 6/22 | -11.62% 6/16 |
| 2018年 3月期 | 730 12/19 | 282 4/17 | 3,471,600 12/15 | 20億9270万 | 8億841万 | +46.66% 12/18 | -26.06% 2/14 |
| 2019年 3月期 | 472 10/9 | 324 10/30 | 141,400 11/1 | 13億5309万 | 9億2881万 | +21.57% 5/8 | -19.85% 12/26 |
| 2020年 3月期 | 677 3/2 | 230 3/23 | 1,973,200 3/2 | 22億8888万 | 7億7761万 | +44.84% 2/28 | -35.77% 3/19 |
| 2021年 3月期 | 732 8/25 | 325 4/22 | 1,380,300 8/25 | 24億7483万 | 10億9879万 | +41.04% 8/25 | -14.77% 10/30 |
| 2022年 3月期 | 573 4/8 | 280 3/14 | 571,800 2/25 | 19億3726万 | 9億4665万 | +21.93% 2/24 | -18.93% 8/20 |
| 2023年 3月期 | 524 7/29 | 280 5/25 5/19 | 2,116,400 7/28 | 17億7160万 | 9億4665万 | +58.37% 7/28 | -13.42% 9/2 |
| 最新 | 824 2024/4/18 | 19,700 | 27億8587万 | -3.85% 857 | |||