株価チャート
株価
4/18
- 前日 (4/17)
- 1,913
- 始値
- 1,907
- 高値
- 1,934
- 安値
- 1,900
- 終値 -0.68%
- 1,900
- 出来高 -4.17%
- 2,300
乖離率
- 株価（5日）
移動平均値 - -1.5%
1,929 - 株価（25日）
移動平均値 - -3.55%
1,970 - 出来高（5日）
移動平均値 - +33.72%
1,720
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 | 1,907 | 1,934 | 1,900 | 1,900 | -0.68% | 2,300 | 64億110万 | -3.55% | 9.08 | 1.07 |
| 04/17 | 1,930 | 1,953 | 1,911 | 1,913 | -0.98% | 2,400 | 64億4489万 | -2.89% | 9.14 | 1.08 |
| 04/16 | 1,932 | 1,946 | 1,932 | 1,932 | -0.62% | 700 | 65億890万 | -1.83% | 9.23 | 1.09 |
| 04/15 | 1,954 | 1,958 | 1,941 | 1,944 | -0.51% | 900 | 65億4933万 | -1.17% | 9.29 | 1.09 |
| 04/12 | 1,977 | 1,977 | 1,948 | 1,954 | +0.15% | 2,300 | 65億8302万 | -0.56% | 9.33 | 1.1 |
| 04/11 | 1,968 | 1,970 | 1,951 | 1,951 | -0.96% | 1,000 | 65億7291万 | -0.66% | 9.32 | 1.1 |
| 04/10 | 1,979 | 1,987 | 1,954 | 1,970 | -0.35% | 1,700 | 66億3693万 | +0.46% | 9.41 | 1.11 |
| 04/09 | 1,960 | 1,977 | 1,942 | 1,977 | +0.87% | 2,000 | 66億6051万 | +0.97% | 9.44 | 1.11 |
| 04/08 | 1,966 | 1,977 | 1,960 | 1,960 | -0.31% | 1,600 | 66億324万 | +0.26% | 9.36 | 1.1 |
| 04/05 | 1,965 | 1,987 | 1,940 | 1,966 | -1.01% | 2,900 | 66億2345万 | +0.77% | 9.39 | 1.1 |
| 04/04 | 1,970 | 1,986 | 1,960 | 1,986 | +0.81% | 2,000 | 66億9083万 | +1.95% | 9.49 | 1.12 |
| 04/03 | 1,999 | 1,999 | 1,961 | 1,970 | -1.5% | 77,400 | 66億3693万 | +1.34% | 9.41 | 1.11 |
| 04/02 | 2,038 | 2,041 | 2,000 | 2,000 | -1.86% | 2,800 | 67億3800万 | +2.99% | 9.55 | 1.12 |
| 04/01 | 2,050 | 2,050 | 2,013 | 2,038 | -1.26% | 5,000 | 68億6602万 | +5.21% | 9.73 | 1.15 |
| 03/29 | 2,058 | 2,180 | 2,041 | 2,064 | +2.48% | 31,400 | 69億5361万 | +6.89% | 9.86 | 1.16 |
| 03/28 | 1,969 | 2,017 | 1,955 | 2,014 | +2.13% | 8,500 | 67億8516万 | +4.73% | 9.62 | 1.13 |
| 03/27 | 1,971 | 1,984 | 1,971 | 1,972 | +0.25% | 1,600 | 66億4366万 | +2.82% | 9.42 | 1.11 |
| 03/26 | 1,952 | 1,969 | 1,950 | 1,967 | +0.51% | 700 | 66億2682万 | +2.82% | 9.4 | 1.11 |
| 03/25 | 1,976 | 1,976 | 1,951 | 1,957 | -0.96% | 1,200 | 65億9313万 | +2.51% | 9.35 | 1.1 |
| 03/22 | 1,961 | 1,984 | 1,961 | 1,976 | +0.36% | 900 | 66億5714万 | +3.62% | 9.44 | 1.11 |
| 03/21 | 1,953 | 1,988 | 1,953 | 1,969 | +0.97% | 5,700 | 66億3356万 | +3.47% | 9.4 | 1.11 |
| 03/19 | 1,999 | 1,999 | 1,922 | 1,950 | -2.06% | 5,600 | 65億6955万 | +2.69% | 9.31 | 1.1 |
| 03/18 | 1,941 | 2,000 | 1,940 | 1,991 | +2.37% | 4,300 | 67億767万 | +4.96% | 9.51 | 1.12 |
| 03/15 | 1,972 | 1,978 | 1,922 | 1,945 | -2.02% | 5,500 | 65億5270万 | +2.64% | 9.29 | 1.09 |
| 03/14 | 2,060 | 2,070 | 1,965 | 1,985 | +5.03% | 31,000 | 66億8746万 | +4.75% | 9.48 | 1.12 |
| 03/13 | 1,902 | 1,902 | 1,890 | 1,890 | +0.59% | 1,200 | 63億6741万 | -0.26% | 9.03 | 1.06 |
| 03/12 | 1,882 | 1,889 | 1,877 | 1,879 | -0.9% | 2,800 | 63億3035万 | -1% | 8.97 | 1.06 |
| 03/11 | 1,901 | 1,902 | 1,884 | 1,896 | -0.21% | 1,600 | 63億8762万 | -0.32% | 9.06 | 1.07 |
| 03/08 | 1,916 | 1,916 | 1,900 | 1,900 | -0.84% | 800 | 64億110万 | -0.21% | 9.08 | 1.07 |
| 03/07 | 1,877 | 1,929 | 1,877 | 1,916 | +1.11% | 3,100 | 64億5500万 | +0.58% | 9.15 | 1.08 |
| 03/06 | 1,888 | 1,895 | 1,871 | 1,895 | +0.16% | 2,000 | 63億8425万 | -0.58% | 9.05 | 1.06 |
| 03/05 | 1,888 | 1,894 | 1,856 | 1,892 | -0.16% | 2,500 | 63億7414万 | -0.84% | 9.04 | 1.06 |
| 03/04 | 1,872 | 1,899 | 1,872 | 1,895 | +1.23% | 4,000 | 63億8425万 | -0.73% | 9.05 | 1.06 |
| 03/01 | 1,872 | 1,888 | 1,862 | 1,872 | 0% | 2,000 | 63億676万 | -1.99% | 8.94 | 1.05 |
| 02/29 | 1,898 | 1,898 | 1,870 | 1,872 | -1.58% | 4,300 | 63億676万 | -2.09% | 8.94 | 1.05 |
| 02/28 | 1,912 | 1,912 | 1,902 | 1,902 | -0.68% | 1,200 | 64億783万 | -0.63% | 9.08 | 1.07 |
| 02/27 | 1,920 | 1,940 | 1,905 | 1,915 | +1.75% | 6,200 | 64億5163万 | -0.05% | 9.15 | 1.08 |
| 02/26 | 1,865 | 1,894 | 1,862 | 1,882 | +0.16% | 6,300 | 63億4045万 | -1.67% | 8.99 | 1.06 |
| 02/22 | 1,850 | 1,879 | 1,849 | 1,879 | +0.48% | 4,900 | 63億3035万 | -1.88% | 8.97 | 1.06 |
| 02/21 | 1,850 | 1,873 | 1,832 | 1,870 | -0.05% | 8,700 | 63億3万 | -2.35% | 8.93 | 1.05 |
| 02/20 | 1,850 | 1,876 | 1,850 | 1,871 | +1.03% | 1,400 | 63億339万 | -2.09% | 8.94 | 1.05 |
| 02/19 | 1,883 | 1,883 | 1,852 | 1,852 | -1.7% | 1,800 | 62億3938万 | -2.94% | 8.85 | 1.04 |
| 02/16 | 1,881 | 1,890 | 1,844 | 1,884 | -0.58% | 10,000 | 63億4719万 | -1.15% | 9 | 1.06 |
| 02/15 | 1,881 | 1,896 | 1,872 | 1,895 | +1.01% | 5,700 | 63億8425万 | -0.47% | 9.05 | 1.06 |
| 02/14 | 1,871 | 1,885 | 1,871 | 1,876 | +0.37% | 1,100 | 63億2024万 | -1.37% | 8.96 | 1.05 |
| 02/13 | 1,901 | 1,905 | 1,868 | 1,869 | -1.48% | 6,000 | 62億9666万 | -1.79% | 8.93 | 1.05 |
| 02/09 | 1,918 | 1,937 | 1,883 | 1,897 | -2.47% | 2,700 | 63億9099万 | -0.21% | 9.06 | 1.07 |
| 02/08 | 1,941 | 1,978 | 1,929 | 1,945 | +0.21% | 5,100 | 65億5270万 | +2.53% | 9.29 | 1.09 |
| 02/07 | 1,981 | 1,981 | 1,937 | 1,941 | -2.02% | 2,100 | 65億3922万 | +2.7% | 9.27 | 1.09 |
| 02/06 | 1,979 | 1,990 | 1,964 | 1,981 | +0.1% | 2,700 | 66億7398万 | +5.26% | 9.46 | 1.11 |
| 02/05 | 1,981 | 1,981 | 1,979 | 1,979 | -0.1% | 2,100 | 66億6725万 | +5.72% | 9.45 | 1.11 |
| 02/02 | 1,937 | 1,990 | 1,937 | 1,981 | +2.11% | 13,700 | 66億7398万 | +6.33% | 9.46 | 1.11 |
| 02/01 | 1,919 | 1,940 | 1,915 | 1,940 | +0.52% | 2,900 | 65億3586万 | +4.7% | 9.27 | 1.09 |
| 01/31 | 1,919 | 1,944 | 1,919 | 1,930 | +0.1% | 2,500 | 65億217万 | +4.55% | 9.22 | 1.08 |
| 01/30 | 1,932 | 1,940 | 1,928 | 1,928 | -0.87% | 2,700 | 64億9543万 | +4.9% | 9.21 | 1.08 |
| 01/29 | 1,930 | 1,970 | 1,913 | 1,945 | +1.14% | 8,800 | 65億5270万 | +6.23% | 9.29 | 1.09 |
| 01/26 | 1,920 | 1,930 | 1,920 | 1,923 | +0.05% | 1,200 | 64億7858万 | +5.49% | 9.19 | 1.08 |
| 01/25 | 1,917 | 1,940 | 1,906 | 1,922 | +0.47% | 2,600 | 64億7521万 | +5.9% | 9.18 | 1.08 |
| 01/24 | 1,930 | 1,930 | 1,899 | 1,913 | -0.67% | 2,700 | 64億4489万 | +5.81% | 9.14 | 1.08 |
| 01/23 | 1,950 | 1,967 | 1,913 | 1,926 | -1.23% | 10,600 | 64億8869万 | +7% | 9.2 | 1.08 |
| 01/22 | 1,881 | 1,955 | 1,856 | 1,950 | +4% | 22,500 | 65億6955万 | +8.82% | 9.31 | 1.1 |
| 01/19 | 1,922 | 1,922 | 1,860 | 1,875 | -1.32% | 13,000 | 63億1687万 | +5.16% | 8.96 | 1.05 |
| 01/18 | 1,996 | 1,996 | 1,892 | 1,900 | +1.23% | 42,100 | 64億110万 | +6.92% | 9.08 | 1.07 |
| 01/17 | 1,984 | 2,010 | 1,812 | 1,877 | +5.04% | 231,500 | 63億2361万 | +6.11% | 8.97 | 1.05 |
| 01/16 | 1,783 | 1,799 | 1,777 | 1,787 | 0% | 3,800 | 60億2040万 | +1.42% | 8.54 | 1 |
| 01/15 | 1,810 | 1,810 | 1,787 | 1,787 | -1.27% | 3,400 | 60億2040万 | +1.59% | 8.54 | 1 |
| 01/12 | 1,826 | 1,837 | 1,797 | 1,810 | -0.93% | 5,100 | 60億9789万 | +3.02% | 8.65 | 1.02 |
| 01/11 | 1,837 | 1,850 | 1,817 | 1,827 | -1.08% | 6,300 | 61億5516万 | +4.22% | 8.73 | 1.03 |
| 01/10 | 1,887 | 1,887 | 1,812 | 1,847 | -2.02% | 1,700 | 62億2254万 | +5.6% | 8.82 | 1.04 |
| 01/09 | 1,850 | 1,885 | 1,832 | 1,885 | +3.34% | 6,800 | 63億5056万 | +8.08% | 9 | 1.06 |
| 01/05 | 1,804 | 1,840 | 1,804 | 1,824 | +0.83% | 7,800 | 61億4505万 | +4.95% | 8.71 | 1.03 |
| 01/04 | 1,753 | 1,813 | 1,753 | 1,809 | +1.97% | 4,400 | 60億9452万 | +4.33% | 8.64 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 1,732 | 1,774 | 1,722 | 1,774 | +2.01% | 4,500 | 59億7660万 | +2.48% | 8.47 | 1 |
| 12/28 | 1,724 | 1,741 | 1,724 | 1,739 | +0.52% | 1,500 | 58億5869万 | +0.64% | 8.31 | 0.98 |
| 12/27 | 1,734 | 1,743 | 1,730 | 1,730 | -0.57% | 3,200 | 58億2837万 | +0.17% | 8.26 | 0.97 |
| 12/26 | 1,732 | 1,741 | 1,730 | 1,740 | 0% | 5,300 | 58億6206万 | +0.81% | 8.31 | 0.98 |
| 12/25 | 1,749 | 1,749 | 1,731 | 1,740 | -0.63% | 2,200 | 58億6206万 | +0.81% | 8.31 | 0.98 |
| 12/22 | 1,736 | 1,751 | 1,731 | 1,751 | +0.63% | 4,800 | 58億9911万 | +1.63% | 8.36 | 0.98 |
| 12/21 | 1,758 | 1,758 | 1,730 | 1,740 | -0.57% | 6,000 | 58億6206万 | +1.16% | 8.31 | 0.98 |
| 12/20 | 1,747 | 1,758 | 1,747 | 1,750 | +0.17% | 1,000 | 58億9575万 | +1.86% | 8.36 | 0.98 |
| 12/19 | 1,746 | 1,752 | 1,731 | 1,747 | +0.98% | 2,200 | 58億8564万 | +1.87% | 8.34 | 0.98 |
| 12/18 | 1,748 | 1,748 | 1,730 | 1,730 | 0% | 1,500 | 58億2837万 | +1.05% | 8.26 | 0.97 |
| 12/15 | 1,736 | 1,778 | 1,728 | 1,730 | -0.35% | 2,700 | 58億2837万 | +1.11% | 8.26 | 0.97 |
| 12/14 | 1,736 | 1,737 | 1,720 | 1,736 | +0.7% | 3,300 | 58億4858万 | +1.22% | 8.29 | 0.98 |
| 12/13 | 1,719 | 1,734 | 1,713 | 1,724 | +0.76% | 2,100 | 58億815万 | +0.23% | 8.23 | 0.97 |
| 12/12 | 1,725 | 1,725 | 1,711 | 1,711 | -0.81% | 800 | 57億6435万 | -0.81% | 8.17 | 0.96 |
| 12/11 | 1,705 | 1,725 | 1,704 | 1,725 | +1.17% | 1,600 | 58億1152万 | -0.35% | 8.24 | 0.97 |
| 12/08 | 1,710 | 1,724 | 1,705 | 1,705 | -0.06% | 4,100 | 57億4414万 | -1.73% | 8.14 | 0.96 |
| 12/07 | 1,703 | 1,723 | 1,684 | 1,706 | -0.76% | 6,600 | 57億4751万 | -2.01% | 8.15 | 0.96 |
| 12/06 | 1,715 | 1,728 | 1,705 | 1,719 | +0.23% | 2,800 | 57億9131万 | -1.66% | 8.21 | 0.97 |
| 12/05 | 1,720 | 1,729 | 1,715 | 1,715 | +0.18% | 1,700 | 57億7783万 | -2.17% | 8.19 | 0.96 |
| 12/04 | 1,728 | 1,737 | 1,710 | 1,712 | -0.93% | 5,600 | 57億6772万 | -2.62% | 8.18 | 0.96 |
| 12/01 | 1,739 | 1,739 | 1,710 | 1,728 | -0.63% | 3,500 | 58億2163万 | -1.93% | 8.25 | 0.97 |
| 11/30 | 1,734 | 1,739 | 1,712 | 1,739 | +0.52% | 2,100 | 58億5869万 | -1.58% | 8.31 | 0.98 |
| 11/29 | 1,713 | 1,734 | 1,712 | 1,730 | 0% | 2,500 | 58億2837万 | -2.26% | 8.26 | 0.97 |
| 11/28 | 1,720 | 1,743 | 1,719 | 1,730 | +0.46% | 2,200 | 58億2837万 | -2.43% | 8.26 | 0.97 |
| 11/27 | 1,722 | 1,744 | 1,716 | 1,722 | +1% | 1,600 | 58億141万 | -3.15% | 8.22 | 0.97 |
| 11/24 | 1,701 | 1,718 | 1,701 | 1,705 | 0% | 1,300 | 57億4414万 | -4.48% | 8.14 | 0.96 |
| 11/22 | 1,709 | 1,721 | 1,705 | 1,705 | -0.7% | 1,100 | 57億4414万 | -4.8% | 8.14 | 0.96 |
| 11/21 | 1,723 | 1,744 | 1,706 | 1,717 | -0.35% | 1,400 | 57億8457万 | -4.51% | 8.2 | 0.96 |
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 | 1,705 341,000 4/9 | 575 115,000 3/17 | 147,800 739 9/3 | - | - | +24.51% 10/9 | -23.05% 1/16 |
| 2009年 3月期 | 965 193,000 6/2 | 420 84,000 2/25 84,000 2/24 | 62,400 312 5/30 | - | - | +23.61% 5/19 | -21.56% 10/10 |
| 2010年 3月期 | 550 110,000 7/6 110,000 6/2 他2件 | 427 85,400 2/4 | 18,000 90 1/27 | - | - | +6.86% 3/17 | -8.84% 2/3 |
| 2011年 3月期 | 590 118,000 2/23 | 397 79,300 3/15 | 17,200 86 2/23 | 15億4521万 | 10億3843万 | +9.31% 2/23 | -21.64% 3/15 |
| 2012年 3月期 | 888 177,500 1/31 | 441 88,100 8/5 | 68,200 341 1/31 | 23億2436万 | 11億5366万 | +36.55% 1/30 | -8.83% 4/12 |
| 2013年 3月期 | 2,250 450,000 3/22 | 627 125,300 6/5 125,300 5/21 | 663,000 3,315 3/19 | 58億9275万 | 16億4080万 | +62.49% 3/22 | -12.26% 2/13 |
| 2014年 3月期 | 3,900 7,800 9/17 | 1,155 2,310 6/7 | 671,400 335,700 9/13 | 102億1410万 | 30億2494万 | +83.66% 9/13 | -23.97% 6/7 |
| 2015年 3月期 | 1,955 3,910 7/29 | 1,405 2,810 5/21 | 85,400 42,700 7/28 | 65億8639万 | 47億3344万 | +14.58% 6/16 | -10% 5/12 |
| 2016年 3月期 | 2,800 5,600 11/19 5,600 7/27 | 1,401 2,801 2/12 | 1,000,000 500,000 11/18 | 94億3320万 | 47億1828万 | +26.45% 11/18 | -22.19% 8/24 |
| 2017年 3月期 | 1,995 3,990 11/21 | 1,451 2,901 6/24 | 68,000 34,000 10/28 | 67億2115万 | 48億8673万 | +12.12% 11/21 | -7.58% 4/13 |
| 2018年 3月期 | 2,325 4,650 3/5 | 1,638 3,275 4/17 | 146,400 73,200 3/5 | 78億3292万 | 55億1673万 | +7.72% 1/23 | -10.91% 2/6 |
| 2019年 3月期 | 3,350 10/1 | 1,939 4/3 | 93,800 7/12 | 112億8615万 | 65億3249万 | +18.87% 5/21 | -19.91% 11/16 |
| 2020年 3月期 | 2,699 4/1 | 1,135 3/17 | 148,100 8/14 | 90億9293万 | 38億2381万 | +22.55% 4/21 | -26.74% 8/19 |
| 2021年 3月期 | 1,543 4/21 | 1,050 4/6 | 89,100 4/20 | 51億9836万 | 35億3745万 | +15.71% 1/15 | -10.05% 6/29 |
| 2022年 3月期 | 1,599 6/30 | 1,310 1/28 | 119,200 3/30 | 53億8703万 | 44億1339万 | +12.17% 3/30 | -6.02% 12/21 |
| 2023年 3月期 | 1,652 3/24 | 1,413 4/8 | 45,400 12/28 | 55億6558万 | 47億6039万 | +6.56% 5/9 | -2.15% 5/11 |
| 最新 | 1,900 2024/4/18 | 2,300 | 64億110万 | -3.55% 1,970 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 74%（1.74倍）
- 2013/12/30 vs 2012/12/28
- 130%（2.3倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/18 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
397円（2011/03/15） - 379%（4.79倍）
1,900円（4/18）