株価チャート
株価
4/18
- 前日 (4/17)
- 1,007
- 始値
- 997
- 高値
- 1,035
- 安値
- 990
- 終値 +1.29%
- 1,020
- 出来高 -21.42%
- 283,500
乖離率
- 株価（5日）
移動平均値 - -2.21%
1,043 - 株価（25日）
移動平均値 - -1.64%
1,037 - 出来高（5日）
移動平均値 - -15.83%
336,800
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 | 997 | 1,035 | 990 | 1,020 | +1.29% | 283,500 | 298億859万 | -1.64% | 291.84 | 5.21 |
| 04/17 | 1,031 | 1,046 | 1,004 | 1,007 | -2.23% | 360,800 | 294億2867万 | -3.17% | 288.12 | 5.14 |
| 04/16 | 1,083 | 1,083 | 1,028 | 1,030 | -5.16% | 444,800 | 301億83万 | -1.44% | 294.7 | 5.26 |
| 04/15 | 1,060 | 1,099 | 1,058 | 1,086 | +1.12% | 406,700 | 317億3738万 | +3.72% | 310.72 | 5.55 |
| 04/12 | 1,051 | 1,074 | 1,048 | 1,074 | +2.38% | 188,200 | 313億8669万 | +2.78% | 307.29 | 5.49 |
| 04/11 | 1,075 | 1,078 | 1,047 | 1,049 | -2.42% | 223,700 | 306億5608万 | +0.19% | 300.13 | 5.36 |
| 04/10 | 1,095 | 1,101 | 1,066 | 1,075 | -1.19% | 257,500 | 314億1591万 | +2.28% | 307.57 | 5.49 |
| 04/09 | 1,045 | 1,093 | 1,028 | 1,088 | +3.42% | 277,800 | 317億9582万 | +3.23% | 311.29 | 5.56 |
| 04/08 | 1,037 | 1,059 | 1,036 | 1,052 | +1.54% | 201,600 | 307億4376万 | -0.38% | 300.99 | 5.37 |
| 04/05 | 1,059 | 1,074 | 1,026 | 1,036 | -4.16% | 493,400 | 302億7617万 | -2.36% | 296.41 | 5.29 |
| 04/04 | 1,030 | 1,101 | 1,030 | 1,081 | +5.67% | 516,000 | 315億9126万 | +1.22% | 309.29 | 5.52 |
| 04/03 | 1,038 | 1,049 | 1,015 | 1,023 | -1.35% | 337,300 | 298億9626万 | -4.57% | 292.69 | 5.23 |
| 04/02 | 1,033 | 1,064 | 1,023 | 1,037 | +0.39% | 442,200 | 303億539万 | -3.53% | 296.7 | 5.3 |
| 04/01 | 1,061 | 1,061 | 1,024 | 1,033 | -1.71% | 337,500 | 301億8850万 | -3.91% | 295.56 | 5.28 |
| 03/29 | 1,033 | 1,061 | 1,021 | 1,051 | +1.25% | 362,600 | 307億1453万 | -1.96% | 300.71 | 5.37 |
| 03/28 | 975 | 1,068 | 973 | 1,038 | +5.92% | 571,500 | 303億3462万 | -2.81% | 296.99 | 5.3 |
| 03/27 | 1,007 | 1,016 | 969 | 980 | -2.68% | 390,000 | 286億3962万 | -7.98% | 280.39 | 5.01 |
| 03/26 | 961 | 1,016 | 956 | 1,007 | +4.24% | 477,100 | 294億2867万 | -5.27% | 288.12 | 5.14 |
| 03/25 | 998 | 1,004 | 965 | 966 | -1.83% | 287,600 | 282億3048万 | -9.04% | 276.39 | 4.93 |
| 03/22 | 1,011 | 1,013 | 970 | 984 | -4.09% | 763,700 | 287億5652万 | -7.34% | 281.54 | 5.03 |
| 03/21 | 1,040 | 1,054 | 1,020 | 1,026 | -1.82% | 207,900 | 299億8393万 | -3.39% | 293.55 | 5.24 |
| 03/19 | 1,037 | 1,050 | 980 | 1,045 | +0.67% | 721,900 | 305億3919万 | -1.14% | 298.99 | 5.34 |
| 03/18 | 1,047 | 1,060 | 1,029 | 1,038 | -0.86% | 228,200 | 303億3462万 | -1.52% | 296.99 | 5.3 |
| 03/15 | 1,062 | 1,079 | 1,029 | 1,047 | -0.85% | 365,400 | 305億9764万 | -0.48% | 299.56 | 5.35 |
| 03/14 | 1,082 | 1,085 | 1,025 | 1,056 | -4.09% | 581,400 | 308億6065万 | +0.67% | 302.14 | 5.39 |
| 03/13 | 1,134 | 1,137 | 1,082 | 1,101 | -1.7% | 427,000 | 321億7574万 | +5.36% | 315.01 | 5.62 |
| 03/12 | 1,073 | 1,134 | 1,053 | 1,120 | +4.38% | 384,400 | 327億3100万 | +8% | 320.45 | 5.72 |
| 03/11 | 1,031 | 1,073 | 1,000 | 1,073 | +2.19% | 648,800 | 313億5746万 | +4.38% | 307 | 5.48 |
| 03/08 | 1,101 | 1,122 | 1,037 | 1,050 | -6.91% | 689,000 | 306億8531万 | +2.74% | 300.42 | 5.36 |
| 03/07 | 1,125 | 1,141 | 1,092 | 1,128 | -0.44% | 374,000 | 329億6479万 | +11.02% | 322.74 | 5.76 |
| 03/06 | 1,140 | 1,153 | 1,113 | 1,133 | -1.22% | 340,100 | 331億1091万 | +13.07% | 324.17 | 5.79 |
| 03/05 | 1,154 | 1,166 | 1,082 | 1,147 | +0.35% | 721,200 | 335億2005万 | +15.98% | 328.17 | 5.86 |
| 03/04 | 1,145 | 1,180 | 1,100 | 1,143 | -3.79% | 645,100 | 334億315万 | +16.99% | 327.03 | 5.84 |
| 03/01 | 1,195 | 1,206 | 1,159 | 1,188 | -1.33% | 537,400 | 347億1824万 | +22.98% | 339.9 | 6.07 |
| 02/29 | 1,183 | 1,217 | 1,137 | 1,204 | +2.21% | 882,400 | 351億8582万 | +26.47% | 344.48 | 6.15 |
| 02/28 | 1,116 | 1,190 | 1,105 | 1,178 | +6.41% | 1,070,700 | 344億2599万 | +25.45% | 337.04 | 6.02 |
| 02/27 | 1,046 | 1,119 | 1,040 | 1,107 | +7.06% | 621,900 | 323億5108万 | +19.55% | 316.73 | 5.65 |
| 02/26 | 959 | 1,059 | 950 | 1,034 | +8.05% | 739,500 | 302億1772万 | +13.01% | 295.84 | 5.28 |
| 02/22 | 952 | 963 | 945 | 957 | +0.53% | 152,800 | 279億6747万 | +5.4% | 273.81 | 4.89 |
| 02/21 | 960 | 971 | 941 | 952 | -0.83% | 203,800 | 278億2135万 | +5.31% | 272.38 | 4.86 |
| 02/20 | 952 | 967 | 945 | 960 | +2.02% | 301,300 | 280億5514万 | +6.55% | 274.67 | 4.9 |
| 02/19 | 974 | 976 | 932 | 941 | -3.78% | 311,800 | 274億9988万 | +4.79% | 269.23 | 4.81 |
| 02/16 | 982 | 988 | 954 | 978 | +0.62% | 344,800 | 285億8117万 | +9.52% | 279.82 | 5 |
| 02/15 | 970 | 987 | 959 | 972 | +0.73% | 378,500 | 284億583万 | +9.58% | 278.1 | 4.96 |
| 02/14 | 913 | 970 | 899 | 965 | +5.35% | 367,200 | 282億126万 | +9.53% | 276.1 | 4.93 |
| 02/13 | 955 | 957 | 881 | 916 | -5.57% | 949,200 | 267億6928万 | +4.69% | 262.08 | 4.68 |
| 02/09 | 993 | 998 | 955 | 970 | -1.92% | 506,700 | 283億4738万 | +11.24% | 277.53 | 4.95 |
| 02/08 | 979 | 993 | 959 | 989 | +1.64% | 495,800 | 289億264万 | +14.07% | 282.97 | 5.05 |
| 02/07 | 940 | 986 | 922 | 973 | +3.95% | 601,600 | 284億3505万 | +13.01% | 278.39 | 4.97 |
| 02/06 | 911 | 945 | 903 | 936 | +2.41% | 402,000 | 273億5376万 | +9.22% | 267.8 | 4.78 |
| 02/05 | 892 | 921 | 881 | 914 | +2.81% | 353,600 | 267億1083万 | +7.15% | 261.51 | 4.67 |
| 02/02 | 924 | 933 | 883 | 889 | -3.37% | 541,500 | 259億8023万 | +4.71% | 254.36 | 4.54 |
| 02/01 | 903 | 934 | 885 | 920 | +2.91% | 1,147,200 | 268億8617万 | +8.88% | 263.22 | 4.7 |
| 01/31 | 827 | 897 | 809 | 894 | +13.74% | 1,528,700 | 261億2635万 | +6.43% | 255.79 | 4.57 |
| 01/30 | 812 | 827 | 777 | 786 | -4.15% | 422,000 | 229億7014万 | -5.98% | 224.89 | 4.01 |
| 01/29 | 845 | 845 | 817 | 820 | -2.5% | 207,700 | 239億6376万 | -1.8% | 234.61 | 4.19 |
| 01/26 | 846 | 859 | 836 | 841 | -1.64% | 117,700 | 245億7747万 | +1.08% | 240.62 | 4.3 |
| 01/25 | 851 | 860 | 836 | 855 | +0.12% | 162,000 | 249億8661万 | +3.39% | 244.63 | 4.37 |
| 01/24 | 864 | 874 | 851 | 854 | -1.5% | 163,500 | 249億5738万 | +3.77% | 244.34 | 4.36 |
| 01/23 | 854 | 870 | 849 | 867 | +2.24% | 156,600 | 253億3730万 | +6.25% | 248.06 | 4.43 |
| 01/22 | 843 | 857 | 841 | 848 | 0% | 197,000 | 247億8204万 | +4.82% | 242.62 | 4.33 |
| 01/19 | 860 | 868 | 848 | 848 | -1.17% | 129,500 | 247億8204万 | +5.74% | 242.62 | 4.33 |
| 01/18 | 855 | 879 | 855 | 858 | -0.23% | 188,600 | 250億7428万 | +7.79% | 245.49 | 4.38 |
| 01/17 | 863 | 872 | 847 | 860 | -0.81% | 234,700 | 251億3273万 | +8.86% | 246.06 | 4.39 |
| 01/16 | 880 | 882 | 863 | 867 | -1.48% | 197,200 | 253億3730万 | +10.73% | 248.06 | 4.43 |
| 01/15 | 836 | 883 | 833 | 880 | +5.26% | 333,100 | 257億1721万 | +13.26% | 251.78 | 4.49 |
| 01/12 | 819 | 838 | 817 | 836 | +1.7% | 131,300 | 244億3135万 | +8.57% | 239.19 | 4.27 |
| 01/11 | 820 | 832 | 815 | 822 | +0.49% | 158,900 | 240億2221万 | +7.59% | 235.19 | 4.2 |
| 01/10 | 821 | 835 | 813 | 818 | +0.37% | 232,300 | 239億532万 | +7.77% | 234.04 | 4.18 |
| 01/09 | 835 | 846 | 790 | 815 | -1.81% | 524,500 | 238億1764万 | +8.09% | 233.18 | 4.16 |
| 01/05 | 847 | 848 | 828 | 830 | -2.35% | 200,300 | 242億5600万 | +10.81% | 237.47 | 4.24 |
| 01/04 | 841 | 850 | 827 | 850 | -0.12% | 229,900 | 248億4049万 | +14.25% | 243.2 | 4.34 |
| 2023 | ||||||||||
| 12/29 | 852 | 863 | 838 | 851 | -0.7% | 260,300 | 248億6971万 | +15.47% | 243.48 | 4.35 |
| 12/28 | 835 | 857 | 828 | 857 | +2.27% | 282,800 | 250億4506万 | +17.08% | 245.2 | 4.38 |
| 12/27 | 825 | 848 | 818 | 838 | +1.82% | 302,900 | 244億8980万 | +15.59% | 239.76 | 4.28 |
| 12/26 | 789 | 837 | 788 | 823 | +4.44% | 498,600 | 240億5144万 | +14.62% | 235.47 | 4.2 |
| 12/25 | 803 | 809 | 787 | 788 | -2.23% | 244,700 | 230億2859万 | +10.52% | 225.46 | 4.03 |
| 12/22 | 784 | 806 | 778 | 806 | +2.28% | 309,300 | 235億5463万 | +13.84% | 230.61 | 4.12 |
| 12/21 | 742 | 791 | 739 | 788 | +5.07% | 578,500 | 230億2859万 | +11.93% | 225.46 | 4.03 |
| 12/20 | 749 | 762 | 732 | 750 | +0.27% | 477,600 | 219億1808万 | +7.3% | 214.59 | 3.83 |
| 12/19 | 721 | 748 | 719 | 748 | +3.6% | 203,300 | 218億5963万 | +7.32% | 214.01 | 3.82 |
| 12/18 | 728 | 734 | 712 | 722 | -2.56% | 252,800 | 210億9980万 | +4.03% | 206.57 | 3.69 |
| 12/15 | 695 | 742 | 695 | 741 | +6.31% | 511,600 | 216億5506万 | +7.24% | 212.01 | 3.79 |
| 12/14 | 698 | 699 | 682 | 697 | +1.16% | 175,100 | 203億6920万 | +1.31% | 199.42 | 3.56 |
| 12/13 | 678 | 696 | 678 | 689 | +2.23% | 148,800 | 201億3541万 | +0.15% | 197.13 | 3.52 |
| 12/12 | 694 | 697 | 670 | 674 | -2.6% | 207,400 | 196億9704万 | -1.89% | 192.84 | 3.44 |
| 12/11 | 700 | 703 | 684 | 692 | -0.57% | 175,200 | 202億2308万 | +0.58% | 197.99 | 3.53 |
| 12/08 | 699 | 709 | 696 | 696 | -1.56% | 98,500 | 203億3997万 | +1.16% | 199.14 | 3.56 |
| 12/07 | 700 | 708 | 698 | 707 | +1% | 93,500 | 206億6144万 | +3.06% | 202.28 | 3.61 |
| 12/06 | 707 | 709 | 700 | 700 | -0.43% | 63,600 | 204億5687万 | +2.34% | 200.28 | 3.58 |
| 12/05 | 706 | 712 | 696 | 703 | -0.42% | 114,000 | 205億4454万 | +3.23% | 201.14 | 3.59 |
| 12/04 | 690 | 711 | 690 | 706 | +2.02% | 163,500 | 206億3222万 | +4.13% | 202 | 3.61 |
| 12/01 | 684 | 694 | 682 | 692 | +1.17% | 98,400 | 202億2308万 | +2.82% | 197.99 | 3.53 |
| 11/30 | 701 | 702 | 683 | 684 | -2.29% | 153,100 | 199億8928万 | +2.24% | 195.7 | 3.49 |
| 11/29 | 693 | 704 | 693 | 700 | +0.57% | 141,700 | 204億5687万 | +5.11% | 200.28 | 3.58 |
| 11/28 | 694 | 698 | 687 | 696 | +1.02% | 98,600 | 203億3997万 | +5.45% | 199.14 | 3.56 |
| 11/27 | 701 | 704 | 688 | 689 | -2.13% | 152,800 | 201億3541万 | +5.19% | 197.13 | 3.52 |
| 11/24 | 691 | 715 | 685 | 704 | +2.62% | 271,300 | 205億7377万 | +8.31% | 201.42 | 3.6 |
| 11/22 | 682 | 692 | 677 | 686 | +1.33% | 210,400 | 200億4773万 | +6.52% | 196.27 | 3.5 |
| 11/21 | 679 | 688 | 670 | 677 | -0.44% | 179,800 | 197億8472万 | +6.11% | 193.7 | 3.46 |
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 | 816 816,000 4/6 | 150 150,000 2/15 | 597,000 597 6/8 | - | - | +37.26% 6/15 | -31.72% 5/15 |
| 2009年 3月期 | 246 246,000 5/15 | 48 48,650 2/27 48,000 2/26 | 72,000 72 3/10 | - | - | +26.2% 4/7 | -42.8% 10/10 |
| 2010年 3月期 | 665 665,000 3/5 | 69 69,000 4/1 | 836,000 836 3/5 | - | - | +143.06% 5/29 | -35.2% 7/13 |
| 2011年 3月期 | 769 769,000 5/6 | 210 210,000 3/15 | 2,115,000 2,115 12/22 | 206億7225万 | 56億4522万 | +37.14% 12/17 | -35.43% 3/15 |
| 2012年 3月期 | 835 167,000 12/13 | 242 242,000 4/6 | 1,648,400 8,242 11/16 | 224億4647万 | 65億544万 | +47.02% 11/22 | -24.38% 5/7 |
| 2013年 3月期 | 560 112,000 4/23 | 276 55,100 11/6 | 603,600 3,018 5/7 | 150億5392万 | 74億599万 | +143.74% 5/7 | -26.27% 5/24 |
| 2014年 3月期 | 2,038 407,500 1/28 | 340 68,000 4/2 | 5,081,400 25,407 1/28 | 561億2293万 | 91億3988万 | +104.69% 5/14 | -37.53% 6/7 |
| 2015年 3月期 | 1,484 2,968 4/4 | 685 1,370 10/31 | 8,616,800 4,308,400 7/9 | 409億1091万 | 189億2860万 | +29.14% 11/20 | -32.12% 5/19 |
| 2016年 3月期 | 1,080 2,160 4/10 | 196 392 2/15 | 1,904,000 952,000 4/10 | 299億8728万 | 54億4919万 | +32.29% 4/26 | -30.66% 8/25 |
| 2017年 3月期 | 1,568 3,135 3/21 | 239 478 4/7 | 5,811,600 2,905,800 1/20 | 450億5308万 | 66億4467万 | +40.47% 7/4 | -21.75% 9/21 |
| 2018年 3月期 | 2,492 6/27 | 986 2/14 | 7,153,300 5/19 | 716億2506万 | 283億3961万 | +33.15% 5/30 | -30.46% 8/1 |
| 2019年 3月期 | 1,353 4/27 | 347 12/25 | 3,198,500 3/14 | 388億8792万 | 100億19万 | +28.48% 3/14 | -30.43% 12/25 |
| 2020年 3月期 | 976 1/15 | 388 3/13 | 1,788,600 10/4 | 282億54万 | 112億1087万 | +29.11% 10/2 | -35.24% 3/13 |
| 2021年 3月期 | 957 12/2 12/1 | 403 4/6 | 2,048,300 1/29 | 277億677万 | 116億4428万 | +39.52% 5/20 | -12.84% 12/28 |
| 2022年 3月期 | 817 4/6 | 377 1/27 | 4,017,300 11/5 | 236億7396万 | 109億6040万 | +32.92% 3/25 | -17.67% 12/6 |
| 2023年 3月期 | 912 9/28 | 433 5/12 | 5,527,500 10/28 | 265億6618万 | 125億8847万 | +20.39% 8/1 | -15.44% 5/12 |
| 最新 | 1,020 2024/4/18 | 283,500 | 298億859万 | -1.64% 1,037 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -87%（0.13倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 544%（6.44倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- 65%（1.65倍）
- 2012/12/28 vs 2011/12/30
- -47%（0.53倍）
- 2013/12/30 vs 2012/12/28
- 247%（3.47倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- -69%（0.31倍）
- 2016/12/30 vs 2015/12/30
- 162%（2.62倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -69%（0.31倍）
- 2019/12/30 vs 2018/12/28
- 150%（2.5倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- 76%（1.76倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/18 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
49円（2009/02/27） - 1997%（20.97倍）
1,020円（4/18）