株価チャート
株価
4/18
- 前日 (4/17)
- 923
- 始値
- 919
- 高値
- 919
- 安値
- 911
- 終値 -0.87%
- 915
- 出来高 +50%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -0.65%
921 - 株価（25日）
移動平均値 - +1.33%
903 - 出来高（5日）
移動平均値 - -73.09%
4,460
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 | 919 | 919 | 911 | 915 | -0.87% | 1,200 | 32億250万 | +1.33% | 9.85 | 0.71 |
| 04/17 | 920 | 925 | 920 | 923 | -0.22% | 800 | 32億3050万 | +2.44% | 9.93 | 0.72 |
| 04/16 | 926 | 929 | 920 | 925 | -0.43% | 2,600 | 32億3750万 | +2.89% | 9.96 | 0.72 |
| 04/15 | 911 | 929 | 911 | 929 | +1.53% | 8,200 | 32億5150万 | +3.68% | 10 | 0.72 |
| 04/12 | 919 | 919 | 900 | 915 | +0.11% | 9,500 | 32億250万 | +2.35% | 9.85 | 0.71 |
| 04/11 | 911 | 918 | 910 | 914 | -0.54% | 600 | 31億9900万 | +2.58% | 9.84 | 0.71 |
| 04/10 | 900 | 936 | 900 | 919 | +1.32% | 3,900 | 32億1650万 | +3.37% | 9.89 | 0.71 |
| 04/09 | 893 | 907 | 888 | 907 | +2.25% | 3,200 | 31億7450万 | +2.25% | 9.76 | 0.71 |
| 04/08 | 892 | 892 | 887 | 887 | -0.56% | 800 | 31億450万 | +0.11% | 9.55 | 0.69 |
| 04/05 | 883 | 892 | 883 | 892 | -0.22% | 1,500 | 31億2200万 | +0.79% | 9.6 | 0.69 |
| 04/04 | 899 | 899 | 885 | 894 | -0.56% | 4,600 | 31億2900万 | +1.13% | 9.62 | 0.7 |
| 04/03 | 898 | 900 | 892 | 899 | +0.11% | 3,000 | 31億4650万 | +1.81% | 9.68 | 0.7 |
| 04/02 | 898 | 903 | 893 | 898 | 0% | 4,900 | 31億4300万 | +1.81% | 9.67 | 0.7 |
| 04/01 | 910 | 911 | 887 | 898 | -1.32% | 5,200 | 31億4300万 | +1.93% | 9.67 | 0.7 |
| 03/29 | 892 | 910 | 883 | 910 | +1.56% | 3,000 | 31億8500万 | +3.41% | 9.79 | 0.71 |
| 03/28 | 888 | 905 | 888 | 896 | -0.55% | 5,300 | 31億3600万 | +2.05% | 9.64 | 0.7 |
| 03/27 | 916 | 920 | 901 | 901 | -0.22% | 8,000 | 31億5350万 | +2.74% | 9.7 | 0.7 |
| 03/26 | 901 | 903 | 900 | 903 | +0.22% | 1,800 | 31億6050万 | +3.2% | 9.72 | 0.7 |
| 03/25 | 907 | 911 | 900 | 901 | +0.11% | 1,800 | 31億5350万 | +3.09% | 9.7 | 0.7 |
| 03/22 | 911 | 912 | 898 | 900 | -0.33% | 5,300 | 31億5000万 | +3.21% | 9.69 | 0.7 |
| 03/21 | 894 | 903 | 891 | 903 | +0.89% | 3,000 | 31億6050万 | +3.79% | 9.72 | 0.7 |
| 03/19 | 889 | 895 | 885 | 895 | +1.59% | 2,400 | 31億3250万 | +3.11% | 9.63 | 0.7 |
| 03/18 | 896 | 896 | 881 | 881 | -0.79% | 3,900 | 30億8350万 | +1.61% | 9.48 | 0.69 |
| 03/15 | 889 | 897 | 883 | 888 | +0.34% | 6,700 | 31億800万 | +2.54% | 9.56 | 0.69 |
| 03/14 | 870 | 886 | 870 | 885 | +1.72% | 3,400 | 30億9750万 | +2.19% | 9.53 | 0.69 |
| 03/13 | 865 | 870 | 865 | 870 | +1.16% | 900 | 30億4500万 | +0.81% | 9.36 | 0.68 |
| 03/12 | 856 | 860 | 853 | 860 | +0.47% | 5,900 | 30億1000万 | -0.23% | 9.26 | 0.67 |
| 03/11 | 858 | 863 | 856 | 856 | -1.61% | 2,200 | 29億9600万 | -0.58% | 9.21 | 0.67 |
| 03/08 | 859 | 879 | 859 | 870 | +1.52% | 10,700 | 30億4500万 | +1.16% | 9.36 | 0.68 |
| 03/07 | 864 | 930 | 856 | 857 | -0.81% | 33,400 | 29億9950万 | -0.12% | 9.22 | 0.67 |
| 03/06 | 862 | 875 | 862 | 864 | -0.69% | 8,800 | 30億2400万 | +0.82% | 9.3 | 0.67 |
| 03/05 | 871 | 871 | 861 | 870 | +0.35% | 1,500 | 30億4500万 | +1.75% | 9.36 | 0.68 |
| 03/04 | 872 | 876 | 864 | 867 | +0.12% | 3,600 | 30億3450万 | +1.52% | 9.33 | 0.67 |
| 03/01 | 877 | 877 | 855 | 866 | -0.57% | 6,600 | 30億3100万 | +1.64% | 9.32 | 0.67 |
| 02/29 | 876 | 876 | 865 | 871 | -0.68% | 2,700 | 30億4850万 | +2.35% | 9.38 | 0.68 |
| 02/28 | 871 | 877 | 870 | 877 | +0.69% | 1,400 | 30億6950万 | +3.3% | 9.44 | 0.68 |
| 02/27 | 869 | 875 | 865 | 871 | +0.23% | 2,600 | 30億4850万 | +2.96% | 9.38 | 0.68 |
| 02/26 | 874 | 876 | 865 | 869 | -0.23% | 5,000 | 30億4150万 | +2.96% | 9.35 | 0.68 |
| 02/22 | 871 | 871 | 869 | 871 | +0.23% | 2,200 | 30億4850万 | +3.32% | 9.38 | 0.68 |
| 02/21 | 859 | 869 | 859 | 869 | +1.28% | 2,300 | 30億4150万 | +3.33% | 9.35 | 0.68 |
| 02/20 | 861 | 861 | 854 | 858 | -0.69% | 1,600 | 30億300万 | +2.26% | 9.24 | 0.67 |
| 02/19 | 852 | 868 | 852 | 864 | +1.05% | 3,900 | 30億2400万 | +3.23% | 9.3 | 0.67 |
| 02/16 | 852 | 859 | 852 | 855 | +0.35% | 1,100 | 29億9250万 | +2.4% | 9.2 | 0.66 |
| 02/15 | 858 | 873 | 851 | 852 | -0.93% | 10,600 | 29億8200万 | +2.28% | 9.17 | 0.66 |
| 02/14 | 856 | 860 | 854 | 860 | +0.23% | 4,400 | 30億1000万 | +3.49% | 9.26 | 0.67 |
| 02/13 | 871 | 871 | 858 | 858 | -1.49% | 3,600 | 30億300万 | +3.62% | 9.24 | 0.67 |
| 02/09 | 862 | 878 | 856 | 871 | +1.04% | 6,900 | 30億4850万 | +5.58% | 9.38 | 0.68 |
| 02/08 | 874 | 879 | 862 | 862 | -1.15% | 18,000 | 30億1700万 | +4.99% | 9.28 | 0.67 |
| 02/07 | 830 | 964 | 830 | 872 | +5.57% | 114,400 | 30億5200万 | +6.73% | 9.39 | 0.68 |
| 02/06 | 832 | 842 | 826 | 826 | -0.36% | 12,500 | 28億9100万 | +1.6% | 8.89 | 0.64 |
| 02/05 | 834 | 835 | 821 | 829 | -0.72% | 4,800 | 29億150万 | +2.22% | 8.92 | 0.64 |
| 02/02 | 825 | 835 | 825 | 835 | +0.85% | 1,300 | 29億2250万 | +3.21% | 8.99 | 0.65 |
| 02/01 | 829 | 836 | 825 | 828 | +0.36% | 8,900 | 28億9800万 | +2.73% | 8.91 | 0.64 |
| 01/31 | 835 | 843 | 825 | 825 | -1.67% | 4,500 | 28億8750万 | +2.61% | 8.88 | 0.64 |
| 01/30 | 837 | 843 | 835 | 839 | +2.19% | 6,400 | 29億3650万 | +4.74% | 9.03 | 0.65 |
| 01/29 | 830 | 830 | 810 | 821 | -1.08% | 5,600 | 28億7350万 | +2.75% | 8.84 | 0.64 |
| 01/26 | 830 | 836 | 829 | 830 | +0.61% | 2,600 | 29億500万 | +4.27% | 8.93 | 0.65 |
| 01/25 | 828 | 828 | 822 | 825 | -0.36% | 2,900 | 28億8750万 | +4.04% | 8.88 | 0.64 |
| 01/24 | 818 | 828 | 816 | 828 | +0.98% | 3,700 | 28億9800万 | +4.68% | 8.91 | 0.64 |
| 01/23 | 823 | 828 | 818 | 820 | -0.36% | 4,000 | 28億7000万 | +3.93% | 8.83 | 0.64 |
| 01/22 | 814 | 824 | 814 | 823 | +1.11% | 9,000 | 28億8050万 | +4.57% | 8.86 | 0.64 |
| 01/19 | 832 | 832 | 814 | 814 | -2.98% | 7,800 | 28億4900万 | +3.69% | 8.76 | 0.63 |
| 01/18 | 818 | 845 | 818 | 839 | +2.82% | 8,100 | 29億3650万 | +7.02% | 9.03 | 0.65 |
| 01/17 | 818 | 824 | 815 | 816 | 0% | 4,200 | 28億5600万 | +4.48% | 8.78 | 0.63 |
| 01/16 | 821 | 838 | 815 | 816 | -1.33% | 2,400 | 28億5600万 | +4.75% | 8.78 | 0.63 |
| 01/15 | 823 | 841 | 823 | 827 | +1.85% | 16,400 | 28億9450万 | +6.44% | 8.9 | 0.64 |
| 01/12 | 806 | 812 | 803 | 812 | +0.87% | 3,500 | 28億4200万 | +4.77% | 8.74 | 0.63 |
| 01/11 | 791 | 805 | 789 | 805 | +1.77% | 4,700 | 28億1750万 | +4.01% | 8.66 | 0.63 |
| 01/10 | 788 | 793 | 782 | 791 | +1.28% | 2,400 | 27億6850万 | +2.33% | 8.51 | 0.62 |
| 01/09 | 781 | 787 | 780 | 781 | +0.13% | 14,300 | 27億3350万 | +1.17% | 8.41 | 0.61 |
| 01/05 | 775 | 788 | 775 | 780 | +0.65% | 1,300 | 27億3000万 | +1.04% | 8.4 | 0.61 |
| 01/04 | 771 | 776 | 770 | 775 | +0.52% | 6,000 | 27億1250万 | +0.52% | 8.34 | 0.6 |
| 2023 | ||||||||||
| 12/29 | 770 | 780 | 767 | 771 | +0.13% | 6,600 | 26億9850万 | 0% | 8.3 | 0.6 |
| 12/28 | 770 | 787 | 767 | 770 | 0% | 7,800 | 26億9500万 | 0% | 8.29 | 0.6 |
| 12/27 | 774 | 776 | 763 | 770 | -0.52% | 2,400 | 26億9500万 | +0.13% | 8.29 | 0.6 |
| 12/26 | 772 | 779 | 772 | 774 | -0.13% | 1,200 | 27億900万 | +0.65% | 8.33 | 0.6 |
| 12/25 | 773 | 783 | 771 | 775 | +0.52% | 3,500 | 27億1250万 | +0.91% | 8.34 | 0.6 |
| 12/22 | 765 | 774 | 765 | 771 | +0.92% | 800 | 26億9850万 | +0.65% | 8.3 | 0.6 |
| 12/21 | 766 | 779 | 760 | 764 | -0.26% | 9,500 | 26億7400万 | -0.13% | 8.22 | 0.59 |
| 12/20 | 768 | 770 | 766 | 766 | +0.39% | 1,000 | 26億8100万 | +0.26% | 8.24 | 0.6 |
| 12/19 | 764 | 777 | 762 | 763 | +0.26% | 1,900 | 26億7050万 | 0% | 8.21 | 0.59 |
| 12/18 | 770 | 772 | 761 | 761 | -1.17% | 5,400 | 26億6350万 | -0.13% | 8.19 | 0.59 |
| 12/15 | 771 | 771 | 769 | 770 | 0% | 3,300 | 26億9500万 | +1.05% | 8.29 | 0.6 |
| 12/14 | 772 | 772 | 770 | 770 | -0.9% | 2,500 | 26億9500万 | +1.05% | 8.29 | 0.6 |
| 12/13 | 772 | 780 | 772 | 777 | +0.65% | 1,300 | 27億1950万 | +1.97% | 8.36 | 0.6 |
| 12/12 | 777 | 778 | 772 | 772 | -0.64% | 4,800 | 27億200万 | +1.45% | 8.31 | 0.6 |
| 12/11 | 772 | 782 | 772 | 777 | +1.04% | 1,000 | 27億1950万 | +1.97% | 8.36 | 0.6 |
| 12/08 | 777 | 777 | 769 | 769 | +0.13% | 3,000 | 26億9150万 | +0.92% | 8.28 | 0.6 |
| 12/07 | 776 | 776 | 768 | 768 | -1.03% | 2,800 | 26億8800万 | +0.79% | 8.27 | 0.6 |
| 12/06 | 777 | 779 | 767 | 776 | -0.13% | 2,500 | 27億1600万 | +1.84% | 8.35 | 0.6 |
| 12/05 | 777 | 777 | 777 | 777 | 0% | 900 | 27億1950万 | +1.97% | 8.36 | 0.6 |
| 12/04 | 771 | 777 | 766 | 777 | +0.65% | 1,700 | 27億1950万 | +1.97% | 8.36 | 0.6 |
| 12/01 | 779 | 779 | 772 | 772 | 0% | 1,700 | 27億200万 | +1.18% | 8.31 | 0.6 |
| 11/30 | 767 | 773 | 767 | 772 | +0.13% | 1,300 | 27億200万 | +1.18% | 8.31 | 0.6 |
| 11/29 | 768 | 777 | 768 | 771 | +0.39% | 5,100 | 26億9850万 | +1.05% | 8.3 | 0.6 |
| 11/28 | 770 | 776 | 768 | 768 | +0.13% | 4,800 | 26億8800万 | +0.66% | 8.27 | 0.6 |
| 11/27 | 760 | 771 | 760 | 767 | +1.86% | 3,200 | 26億8450万 | +0.39% | 8.26 | 0.6 |
| 11/24 | 753 | 758 | 748 | 753 | +0.27% | 5,300 | 26億3550万 | -1.44% | 8.11 | 0.59 |
| 11/22 | 751 | 751 | 747 | 751 | -1.05% | 1,100 | 26億2850万 | -1.96% | 8.08 | 0.58 |
| 11/21 | 764 | 766 | 755 | 759 | +1.2% | 4,900 | 26億5650万 | -1.04% | 8.17 | 0.59 |
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 | 620 6/20 | 380 3/18 | 119,500 5/29 | - | - | +10.65% 6/19 | -13.68% 3/18 |
| 2009年 3月期 | 450 5/16 5/15 | 220 10/8 | 20,500 10/6 | - | - | +7.81% 5/27 | -37.05% 10/8 |
| 2010年 3月期 | 375 8/26 8/25 | 256 4/8 | 8,500 5/19 | - | - | +17.11% 6/10 | -16.5% 11/18 |
| 2011年 3月期 | 312 5/14 4/27 他2件 | 188 3/15 | 13,000 3/15 | 12億2928万 | 7億4072万 | +10.76% 12/6 | -30.92% 3/15 |
| 2012年 3月期 | 398 3/16 | 235 8/9 | 28,500 3/16 | 15億6812万 | 9億2590万 | +23.09% 3/19 | -8.56% 8/9 |
| 2013年 3月期 | 357 3/19 | 261 11/13 | 17,300 3/26 | 14億658万 | 10億2834万 | +10.35% 3/19 | -7.69% 9/26 |
| 2014年 3月期 | 1,377 10/23 | 306 4/2 | 1,311,000 10/23 | 54億2538万 | 12億564万 | +123.74% 9/30 | -24.2% 2/4 |
| 2015年 3月期 | 707 2/25 | 470 5/21 | 466,400 2/25 | 27億8558万 | 18億5180万 | +18.91% 2/24 | -9.9% 5/21 |
| 2016年 3月期 | 880 6/24 | 439 2/12 | 738,900 6/24 | 34億6720万 | 17億2966万 | +20.37% 6/19 | -23.44% 8/25 |
| 2017年 3月期 | 720 7/5 | 485 4/8 | 712,000 2/21 | 28億3680万 | 19億1090万 | +21.4% 7/4 | -8.13% 11/15 |
| 2018年 3月期 | 910 9/5 | 560 5/18 4/14 | 839,100 9/5 | 35億8540万 | 22億640万 | +37.08% 9/4 | -18.75% 2/14 |
| 2019年 3月期 | 1,616 7/9 | 561 12/19 | 2,714,900 6/4 | 63億6704万 | 22億1034万 | +74.09% 6/4 | -35.85% 12/21 |
| 2020年 3月期 | 779 1/20 | 408 3/17 | 221,800 1/20 | 30億6926万 | 16億752万 | +17.62% 1/20 | -27.24% 3/13 |
| 2021年 3月期 | 716 6/29 | 436 4/6 | 69,400 6/29 | 28億2104万 | 17億1784万 | +20.19% 6/4 | -6.61% 10/30 |
| 2022年 3月期 | 745 6/29 | 565 3/8 1/27 | 60,700 9/24 | 26億750万 | 19億7750万 | +10.42% 6/28 | -8.16% 1/27 |
| 2023年 3月期 | 885 1/5 | 582 4/1 | 73,700 3/7 | 30億9750万 | 20億3700万 | +12.71% 1/4 | -5.63% 2/15 |
| 最新 | 915 2024/4/18 | 1,200 | 32億250万 | +1.33% 903 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/26 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/29 vs 2007/12/26
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/29
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/29 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/29
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 186%（2.86倍）
- 2014/12/30 vs 2013/12/30
- -36%（0.64倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/18 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
188円（2011/03/15） - 387%（4.87倍）
915円（4/18）