株価チャート
株価
4/18
- 前日 (4/17)
- 1,800
- 始値
- 1,801
- 高値
- 1,801
- 安値
- 1,738
- 終値 -0.44%
- 1,792
- 出来高 +70.83%
- 8,200
乖離率
- 株価（5日）
移動平均値 - -0.67%
1,804 - 株価（25日）
移動平均値 - -2.24%
1,833 - 出来高（5日）
移動平均値 - +116.93%
3,780
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 | 1,801 | 1,801 | 1,738 | 1,792 | -0.44% | 8,200 | 72億1763万 | -2.24% | 58.2 | 6.67 |
| 04/17 | 1,804 | 1,805 | 1,800 | 1,800 | -0.22% | 4,800 | 72億4986万 | -1.85% | 58.46 | 6.7 |
| 04/16 | 1,804 | 1,807 | 1,803 | 1,804 | -0.44% | 1,200 | 72億6597万 | -1.69% | 58.59 | 6.72 |
| 04/15 | 1,807 | 1,812 | 1,804 | 1,812 | -0.06% | 3,600 | 72億9819万 | -1.31% | 58.85 | 6.75 |
| 04/12 | 1,807 | 1,813 | 1,806 | 1,813 | 0% | 1,100 | 73億222万 | -1.31% | 58.89 | 6.75 |
| 04/11 | 1,808 | 1,837 | 1,804 | 1,813 | -0.82% | 1,700 | 73億222万 | -1.41% | 58.89 | 6.75 |
| 04/10 | 1,815 | 1,829 | 1,815 | 1,828 | +0.77% | 1,100 | 73億6263万 | -0.65% | 59.37 | 6.8 |
| 04/09 | 1,811 | 1,820 | 1,811 | 1,814 | +0.22% | 1,300 | 73億624万 | -1.41% | 58.92 | 6.75 |
| 04/08 | 1,820 | 1,832 | 1,803 | 1,810 | -0.55% | 1,600 | 72億9013万 | -1.74% | 58.79 | 6.74 |
| 04/05 | 1,811 | 1,833 | 1,811 | 1,820 | -0.22% | 1,700 | 73億3041万 | -1.3% | 59.11 | 6.77 |
| 04/04 | 1,838 | 1,838 | 1,802 | 1,824 | +1.05% | 2,500 | 73億4652万 | -1.14% | 59.24 | 6.79 |
| 04/03 | 1,811 | 1,819 | 1,800 | 1,805 | -0.82% | 6,000 | 72億6999万 | -2.27% | 58.63 | 6.72 |
| 04/02 | 1,813 | 1,850 | 1,810 | 1,820 | 0% | 3,400 | 73億3041万 | -1.52% | 59.11 | 6.77 |
| 04/01 | 1,835 | 1,835 | 1,820 | 1,820 | -1.36% | 5,000 | 73億3041万 | -1.57% | 59.11 | 6.77 |
| 03/29 | 1,835 | 1,845 | 1,825 | 1,845 | +0.54% | 6,400 | 74億3110万 | -0.27% | 59.92 | 6.87 |
| 03/28 | 1,850 | 1,850 | 1,809 | 1,835 | -5.9% | 12,000 | 73億9082万 | -0.81% | 59.6 | 6.83 |
| 03/27 | 1,891 | 1,950 | 1,886 | 1,950 | +3.01% | 18,300 | 78億5401万 | +5.41% | 63.33 | 7.26 |
| 03/26 | 1,899 | 1,900 | 1,874 | 1,893 | +0.48% | 7,900 | 76億2443万 | +2.6% | 61.48 | 7.05 |
| 03/25 | 1,860 | 1,888 | 1,860 | 1,884 | +1.56% | 6,400 | 75億8818万 | +2.28% | 61.19 | 7.01 |
| 03/22 | 1,854 | 1,860 | 1,849 | 1,855 | 0% | 5,600 | 74億7138万 | +0.92% | 60.25 | 6.91 |
| 03/21 | 1,850 | 1,855 | 1,846 | 1,855 | +0.49% | 6,500 | 74億7138万 | +0.92% | 60.25 | 6.91 |
| 03/19 | 1,829 | 1,846 | 1,825 | 1,846 | +1.1% | 5,300 | 74億3513万 | +0.38% | 59.96 | 6.87 |
| 03/18 | 1,844 | 1,844 | 1,825 | 1,826 | -0.27% | 1,400 | 73億5458万 | -0.71% | 59.31 | 6.8 |
| 03/15 | 1,840 | 1,840 | 1,805 | 1,831 | -0.44% | 5,100 | 73億7471万 | -0.49% | 59.47 | 6.82 |
| 03/14 | 1,823 | 1,839 | 1,818 | 1,839 | +1.04% | 4,900 | 74億694万 | -0.05% | 59.73 | 6.85 |
| 03/13 | 1,827 | 1,827 | 1,820 | 1,820 | -0.16% | 4,700 | 73億3041万 | -1.14% | 59.11 | 6.77 |
| 03/12 | 1,826 | 1,849 | 1,820 | 1,823 | -0.11% | 9,200 | 73億4249万 | -1.03% | 59.21 | 6.79 |
| 03/11 | 1,837 | 1,841 | 1,824 | 1,825 | -0.65% | 4,100 | 73億5055万 | -0.92% | 59.27 | 6.79 |
| 03/08 | 1,824 | 1,837 | 1,820 | 1,837 | -0.43% | 8,000 | 73億9888万 | -0.33% | 59.66 | 6.84 |
| 03/07 | 1,845 | 1,848 | 1,833 | 1,845 | -0.27% | 2,700 | 74億3110万 | +0.11% | 59.92 | 6.87 |
| 03/06 | 1,838 | 1,850 | 1,830 | 1,850 | +0.6% | 5,100 | 74億5124万 | +0.43% | 60.09 | 6.89 |
| 03/05 | 1,839 | 1,849 | 1,839 | 1,839 | -1.18% | 6,200 | 74億694万 | -0.16% | 59.73 | 6.85 |
| 03/04 | 1,848 | 1,864 | 1,848 | 1,861 | +0.54% | 3,800 | 74億9554万 | +1.03% | 60.44 | 6.93 |
| 03/01 | 1,875 | 1,875 | 1,849 | 1,851 | +0.16% | 2,800 | 74億5527万 | +0.54% | 60.12 | 6.89 |
| 02/29 | 1,860 | 1,860 | 1,847 | 1,848 | -1.02% | 2,000 | 74億4318万 | +0.43% | 60.02 | 6.88 |
| 02/28 | 1,854 | 1,889 | 1,841 | 1,867 | +1.19% | 5,400 | 75億1971万 | +1.52% | 60.64 | 6.95 |
| 02/27 | 1,845 | 1,860 | 1,845 | 1,845 | +0.05% | 4,700 | 74億3110万 | +0.44% | 59.92 | 6.87 |
| 02/26 | 1,879 | 1,879 | 1,843 | 1,844 | +0.05% | 3,800 | 74億2707万 | +0.38% | 59.89 | 6.86 |
| 02/22 | 1,838 | 1,845 | 1,835 | 1,843 | +0.27% | 3,100 | 74億2305万 | +0.38% | 59.86 | 6.86 |
| 02/21 | 1,851 | 1,855 | 1,838 | 1,838 | -0.05% | 3,100 | 74億291万 | +0.16% | 59.7 | 6.84 |
| 02/20 | 1,817 | 1,840 | 1,807 | 1,839 | +1.32% | 2,900 | 74億694万 | +0.27% | 59.73 | 6.85 |
| 02/19 | 1,814 | 1,815 | 1,804 | 1,815 | +0.06% | 1,300 | 73億1027万 | -0.98% | 58.95 | 6.76 |
| 02/16 | 1,809 | 1,820 | 1,809 | 1,814 | +0.67% | 1,800 | 73億624万 | -1.04% | 58.92 | 6.75 |
| 02/15 | 1,853 | 1,853 | 1,802 | 1,802 | -2.7% | 10,700 | 72億5791万 | -1.69% | 58.53 | 6.71 |
| 02/14 | 1,863 | 1,864 | 1,852 | 1,852 | -0.59% | 2,300 | 74億5930万 | +1.04% | 60.15 | 6.89 |
| 02/13 | 1,868 | 1,870 | 1,845 | 1,863 | -0.05% | 8,300 | 75億360万 | +1.69% | 60.51 | 6.93 |
| 02/09 | 1,853 | 1,864 | 1,844 | 1,864 | +1.3% | 6,000 | 75億763万 | +1.86% | 60.54 | 6.94 |
| 02/08 | 1,849 | 1,849 | 1,833 | 1,840 | -0.22% | 2,600 | 74億1096万 | +0.6% | 59.76 | 6.85 |
| 02/07 | 1,853 | 1,853 | 1,844 | 1,844 | 0% | 900 | 74億2707万 | +0.88% | 59.89 | 6.86 |
| 02/06 | 1,845 | 1,850 | 1,843 | 1,844 | -0.32% | 1,100 | 74億2707万 | +1.04% | 59.89 | 6.86 |
| 02/05 | 1,840 | 1,850 | 1,832 | 1,850 | +0.49% | 3,300 | 74億5124万 | +1.59% | 60.09 | 6.89 |
| 02/02 | 1,840 | 1,845 | 1,831 | 1,841 | +0.05% | 3,000 | 74億1499万 | +1.38% | 59.79 | 6.85 |
| 02/01 | 1,843 | 1,843 | 1,832 | 1,840 | +0.33% | 1,700 | 74億1096万 | +1.38% | 59.76 | 6.85 |
| 01/31 | 1,844 | 1,854 | 1,834 | 1,834 | 0% | 1,500 | 73億8680万 | +1.1% | 59.57 | 6.83 |
| 01/30 | 1,843 | 1,848 | 1,834 | 1,834 | -0.49% | 2,800 | 73億8680万 | +1.1% | 59.57 | 6.83 |
| 01/29 | 1,899 | 1,899 | 1,836 | 1,843 | +0.6% | 8,600 | 74億2305万 | +1.6% | 59.86 | 6.86 |
| 01/26 | 1,837 | 1,837 | 1,818 | 1,832 | -0.38% | 1,500 | 73億7874万 | +1.05% | 59.5 | 6.82 |
| 01/25 | 1,814 | 1,840 | 1,814 | 1,839 | +0.93% | 1,100 | 74億694万 | +1.55% | 59.73 | 6.85 |
| 01/24 | 1,804 | 1,832 | 1,804 | 1,822 | 0% | 3,300 | 73億3846万 | +0.94% | 59.18 | 6.78 |
| 01/23 | 1,825 | 1,825 | 1,803 | 1,822 | -0.16% | 2,800 | 73億3846万 | +1.28% | 59.18 | 6.78 |
| 01/22 | 1,835 | 1,835 | 1,820 | 1,825 | -0.54% | 2,800 | 73億5055万 | +1.67% | 59.27 | 6.79 |
| 01/19 | 1,844 | 1,845 | 1,825 | 1,835 | +0.44% | 4,400 | 73億9082万 | +2.46% | 59.6 | 6.83 |
| 01/18 | 1,819 | 1,827 | 1,811 | 1,827 | +0.44% | 3,600 | 73億5860万 | +2.3% | 59.34 | 6.8 |
| 01/17 | 1,820 | 1,820 | 1,811 | 1,819 | +0.78% | 2,700 | 73億2638万 | +2.13% | 59.08 | 6.77 |
| 01/16 | 1,812 | 1,818 | 1,805 | 1,805 | -0.39% | 2,900 | 72億6999万 | +1.63% | 58.63 | 6.72 |
| 01/15 | 1,812 | 1,824 | 1,800 | 1,812 | 0% | 6,900 | 72億9819万 | +2.26% | 58.85 | 6.75 |
| 01/12 | 1,830 | 1,830 | 1,800 | 1,812 | -0.17% | 3,700 | 72億9819万 | +2.49% | 58.85 | 6.75 |
| 01/11 | 1,817 | 1,825 | 1,815 | 1,815 | +0.28% | 2,000 | 73億1027万 | +2.89% | 58.95 | 6.76 |
| 01/10 | 1,829 | 1,830 | 1,810 | 1,810 | -1.09% | 7,200 | 72億9013万 | +2.9% | 58.79 | 6.74 |
| 01/09 | 1,822 | 1,839 | 1,811 | 1,830 | +1.39% | 3,600 | 73億7069万 | +4.21% | 59.44 | 6.81 |
| 01/05 | 1,850 | 1,859 | 1,800 | 1,805 | -1.63% | 6,600 | 72億6999万 | +3.08% | 58.63 | 6.72 |
| 01/04 | 1,820 | 1,835 | 1,800 | 1,835 | +0.94% | 4,400 | 73億9082万 | +5.04% | 59.6 | 6.83 |
| 2023 | ||||||||||
| 12/29 | 1,820 | 1,820 | 1,736 | 1,818 | +2.13% | 2,600 | 73億2235万 | +4.36% | 59.05 | 6.77 |
| 12/28 | 1,759 | 1,780 | 1,751 | 1,780 | +2.18% | 6,300 | 71億6930万 | +2.42% | 57.81 | 6.63 |
| 12/27 | 1,722 | 1,780 | 1,701 | 1,742 | +0.64% | 6,900 | 70億1625万 | +0.4% | 56.58 | 6.48 |
| 12/26 | 1,801 | 1,817 | 1,695 | 1,731 | -3.89% | 9,200 | 69億7194万 | -0.12% | 56.22 | 6.44 |
| 12/25 | 1,824 | 1,830 | 1,801 | 1,801 | -1.32% | 5,200 | 72億5388万 | +3.98% | 58.5 | 6.7 |
| 12/22 | 1,826 | 1,840 | 1,768 | 1,825 | -0.05% | 7,900 | 73億5055万 | +5.61% | 59.27 | 6.79 |
| 12/21 | 1,834 | 1,840 | 1,825 | 1,826 | -0.33% | 2,400 | 73億5458万 | +5.92% | 59.31 | 6.8 |
| 12/20 | 1,870 | 1,870 | 1,832 | 1,832 | -0.27% | 9,700 | 73億7874万 | +6.45% | 59.5 | 6.82 |
| 12/19 | 1,800 | 1,838 | 1,781 | 1,837 | +3.49% | 13,600 | 73億9888万 | +6.86% | 59.66 | 6.84 |
| 12/18 | 1,716 | 1,778 | 1,688 | 1,775 | +5.59% | 14,100 | 71億4916万 | +3.56% | 57.65 | 6.61 |
| 12/15 | 1,672 | 1,691 | 1,672 | 1,681 | -0.36% | 3,600 | 67億7056万 | -1.81% | 54.6 | 6.26 |
| 12/14 | 1,721 | 1,723 | 1,673 | 1,687 | -1.4% | 10,100 | 67億9472万 | -1.63% | 54.79 | 6.28 |
| 12/13 | 1,720 | 1,727 | 1,708 | 1,711 | -0.12% | 5,800 | 68億9139万 | -0.47% | 55.57 | 6.37 |
| 12/12 | 1,723 | 1,777 | 1,708 | 1,713 | -0.81% | 9,400 | 68億9945万 | -0.52% | 55.64 | 6.38 |
| 12/11 | 1,721 | 1,951 | 1,697 | 1,727 | +1.65% | 68,000 | 69億5583万 | +0.06% | 56.09 | 6.43 |
| 12/08 | 1,694 | 1,733 | 1,694 | 1,699 | +0.3% | 7,000 | 68億4306万 | -1.68% | 55.18 | 6.32 |
| 12/07 | 1,696 | 1,707 | 1,694 | 1,694 | -0.82% | 4,500 | 68億2292万 | -2.14% | 55.02 | 6.31 |
| 12/06 | 1,702 | 1,717 | 1,691 | 1,708 | +0.35% | 3,800 | 68億7931万 | -1.44% | 55.47 | 6.36 |
| 12/05 | 1,697 | 1,748 | 1,692 | 1,702 | -0.35% | 5,600 | 68億5514万 | -1.9% | 55.28 | 6.34 |
| 12/04 | 1,726 | 1,726 | 1,692 | 1,708 | +0.35% | 3,500 | 68億7931万 | -1.61% | 55.47 | 6.36 |
| 12/01 | 1,723 | 1,723 | 1,702 | 1,702 | -1.05% | 1,500 | 68億5514万 | -1.96% | 55.28 | 6.34 |
| 11/30 | 1,710 | 1,720 | 1,691 | 1,720 | +0.94% | 3,200 | 69億2764万 | -0.98% | 55.86 | 6.4 |
| 11/29 | 1,712 | 1,715 | 1,689 | 1,704 | -0.47% | 4,000 | 68億6320万 | -1.67% | 55.34 | 6.34 |
| 11/28 | 1,726 | 1,726 | 1,694 | 1,712 | 0% | 1,200 | 68億9542万 | -1.1% | 55.6 | 6.37 |
| 11/27 | 1,720 | 1,720 | 1,671 | 1,712 | -0.29% | 2,600 | 68億9542万 | -1.04% | 55.6 | 6.37 |
| 11/24 | 1,745 | 1,745 | 1,650 | 1,717 | +0.7% | 5,100 | 69億1556万 | -0.75% | 55.77 | 6.39 |
| 11/22 | 1,711 | 1,732 | 1,702 | 1,705 | +0.59% | 3,900 | 68億6722万 | -1.45% | 55.38 | 6.35 |
| 11/21 | 1,701 | 1,716 | 1,692 | 1,695 | -0.88% | 3,200 | 68億2695万 | -2.08% | 55.05 | 6.31 |
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 | |
| 2015年 3月期 | 2,918 3/30 | 1,854 3/19 | 1,330,200 3/19 | 41億1700万 | 26億1580万 | +24.36% 4/24 | - |
| 2016年 3月期 | 4,875 4/15 | 1,766 2/17 | 262,000 4/6 | 71億8185万 | 26億8997万 | +27.34% 11/17 | -38.05% 5/20 |
| 2017年 3月期 | 2,175 4/1 | 1,361 2/16 | 190,000 2/16 | 33億1839万 | 21億2765万 | +14.03% 2/14 | -17.87% 6/28 |
| 2018年 3月期 | 1,652 2/23 | 840 8/16 | 185,700 5/31 | 26億702万 | 13億2224万 | +39.81% 2/1 | -33.98% 8/16 |
| 2019年 3月期 | 1,505 4/9 | 801 12/25 | 271,500 1/24 | 41億2761万 | 22億547万 | +29.97% 1/24 | -24.01% 7/11 |
| 2020年 3月期 | 1,288 9/26 | 751 3/13 | 41,900 5/15 | 35億4831万 | 21億3449万 | +11.98% 5/15 | -19.91% 3/13 |
| 2021年 3月期 | 1,185 3/10 | 675 4/6 | 47,900 10/8 | 35億3390万 | 19億1848万 | +20.83% 3/10 | -8.76% 3/31 |
| 2022年 3月期 | 1,210 3/23 | 885 7/7 6/1 | 75,800 1/13 | 48億5476万 | 29億3129万 | +16.12% 1/12 | -8.46% 5/13 |
| 2023年 3月期 | 1,235 3/2 | 970 6/6 | 28,000 3/14 9/29 | 49億6618万 | 38億9619万 | +7.65% 2/2 | -7.85% 9/30 |
| 最新 | 1,792 2024/4/18 | 8,200 | 72億1763万 | -2.24% 1,833 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -38%（0.62倍）
- 2017/12/29 vs 2016/12/30
- -37%（0.63倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/04/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
675円（2020/04/06） - 165%（2.65倍）
1,792円（4/18）