株価チャート
株価
4/19
- 前日 (4/18)
- 1,250
- 始値
- 1,236
- 高値
- 1,263
- 安値
- 1,236
- 終値 +1.04%
- 1,263
- 出来高 -33.33%
- 600
乖離率
- 株価（5日）
移動平均値 - 0%
1,263 - 株価（25日）
移動平均値 - -1.79%
1,286 - 出来高（5日）
移動平均値 - +3.45%
580
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,236 | 1,263 | 1,236 | 1,263 | +1.04% | 600 | 33億2775万 | -1.79% | 13.98 | 0.59 |
| 04/18 | 1,249 | 1,250 | 1,242 | 1,250 | -0.4% | 900 | 32億9350万 | -2.95% | 13.84 | 0.58 |
| 04/17 | 1,266 | 1,266 | 1,255 | 1,255 | -0.87% | 1,000 | 33億667万 | -2.79% | 13.89 | 0.58 |
| 04/16 | 1,277 | 1,277 | 1,266 | 1,266 | -1.25% | 200 | 33億3565万 | -2.01% | 14.01 | 0.59 |
| 04/15 | 1,265 | 1,282 | 1,265 | 1,282 | +1.18% | 200 | 33億7781万 | -0.85% | 14.19 | 0.6 |
| 04/12 | 1,264 | 1,267 | 1,262 | 1,267 | +0.32% | 800 | 33億3829万 | -2.01% | 14.03 | 0.59 |
| 04/11 | 1,255 | 1,263 | 1,255 | 1,263 | -0.08% | 400 | 33億2775万 | -2.4% | 13.98 | 0.59 |
| 04/10 | 1,260 | 1,264 | 1,260 | 1,264 | +1.04% | 500 | 33億3038万 | -2.39% | 13.99 | 0.59 |
| 04/09 | 1,263 | 1,263 | 1,251 | 1,251 | -0.95% | 400 | 32億9613万 | -3.47% | 13.85 | 0.58 |
| 04/08 | 1,241 | 1,263 | 1,241 | 1,263 | +2.27% | 500 | 33億2775万 | -2.62% | 13.98 | 0.59 |
| 04/05 | 1,235 | 1,235 | 1,230 | 1,235 | 0% | 1,300 | 32億5397万 | -4.93% | 13.67 | 0.57 |
| 04/04 | 1,242 | 1,251 | 1,223 | 1,235 | -0.64% | 1,700 | 32億5397万 | -5.15% | 13.67 | 0.57 |
| 04/03 | 1,260 | 1,260 | 1,225 | 1,243 | -2.13% | 2,000 | 32億7505万 | -4.68% | 13.76 | 0.58 |
| 04/02 | 1,274 | 1,274 | 1,270 | 1,270 | -0.94% | 500 | 33億4619万 | -2.83% | 14.06 | 0.59 |
| 04/01 | 1,298 | 1,298 | 1,278 | 1,282 | -2.14% | 3,800 | 33億7781万 | -1.99% | 14.19 | 0.6 |
| 03/29 | 1,308 | 1,310 | 1,305 | 1,310 | +0.23% | 1,300 | 34億5158万 | +0.08% | 14.5 | 0.61 |
| 03/28 | 1,300 | 1,318 | 1,300 | 1,307 | -3.83% | 3,900 | 34億4368万 | -0.08% | 14.47 | 0.61 |
| 03/27 | 1,351 | 1,359 | 1,342 | 1,359 | +0.07% | 3,200 | 35億8069万 | +3.9% | 15.04 | 0.63 |
| 03/26 | 1,360 | 1,360 | 1,325 | 1,358 | +0.52% | 3,700 | 35億7805万 | +4.06% | 15.03 | 0.63 |
| 03/25 | 1,351 | 1,365 | 1,351 | 1,351 | +0.07% | 3,800 | 35億5961万 | +3.76% | 14.96 | 0.63 |
| 03/22 | 1,309 | 1,350 | 1,309 | 1,350 | +2.12% | 2,600 | 35億5698万 | +3.93% | 14.94 | 0.63 |
| 03/21 | 1,310 | 1,333 | 1,305 | 1,322 | +0.92% | 3,400 | 34億8320万 | +2.01% | 14.63 | 0.61 |
| 03/19 | 1,303 | 1,310 | 1,303 | 1,310 | +0.54% | 700 | 34億5158万 | +1.16% | 14.5 | 0.61 |
| 03/18 | 1,303 | 1,305 | 1,301 | 1,303 | 0% | 2,000 | 34億3314万 | +0.77% | 14.42 | 0.61 |
| 03/15 | 1,303 | 1,312 | 1,303 | 1,303 | 0% | 4,100 | 34億3314万 | +0.77% | 14.42 | 0.61 |
| 03/14 | 1,311 | 1,312 | 1,303 | 1,303 | -0.61% | 1,100 | 34億3314万 | +0.85% | 14.42 | 0.61 |
| 03/13 | 1,293 | 1,311 | 1,290 | 1,311 | +1.86% | 1,500 | 34億5422万 | +1.55% | 14.51 | 0.61 |
| 03/12 | 1,290 | 1,290 | 1,287 | 1,287 | -0.23% | 500 | 33億9098万 | -0.23% | 14.25 | 0.6 |
| 03/11 | 1,285 | 1,292 | 1,285 | 1,290 | +0.39% | 1,100 | 33億9889万 | 0% | 14.28 | 0.6 |
| 03/08 | 1,288 | 1,289 | 1,285 | 1,285 | -0.16% | 1,200 | 33億8571万 | -0.31% | 14.22 | 0.6 |
| 03/07 | 1,286 | 1,291 | 1,282 | 1,287 | -0.39% | 1,500 | 33億9098万 | -0.16% | 14.25 | 0.6 |
| 03/06 | 1,284 | 1,292 | 1,283 | 1,292 | -0.08% | 1,200 | 34億416万 | +0.39% | 14.3 | 0.6 |
| 03/05 | 1,286 | 1,297 | 1,285 | 1,293 | +0.62% | 1,300 | 34億679万 | +0.47% | 14.31 | 0.6 |
| 03/04 | 1,299 | 1,299 | 1,285 | 1,285 | -1.08% | 2,000 | 33億8571万 | -0.08% | 14.22 | 0.6 |
| 03/01 | 1,295 | 1,300 | 1,290 | 1,299 | -0.31% | 1,500 | 34億2260万 | +1.01% | 14.38 | 0.6 |
| 02/29 | 1,305 | 1,305 | 1,295 | 1,303 | +0.54% | 900 | 34億3314万 | +1.4% | 14.42 | 0.61 |
| 02/28 | 1,310 | 1,310 | 1,295 | 1,296 | -0.99% | 1,400 | 34億1470万 | +0.86% | 14.35 | 0.6 |
| 02/27 | 1,309 | 1,309 | 1,295 | 1,309 | +0.23% | 1,900 | 34億4895万 | +1.95% | 14.49 | 0.61 |
| 02/26 | 1,305 | 1,306 | 1,298 | 1,306 | +0.15% | 2,700 | 34億4104万 | +1.87% | 14.46 | 0.61 |
| 02/22 | 1,298 | 1,309 | 1,296 | 1,304 | +0.46% | 3,600 | 34億3577万 | +1.8% | 14.43 | 0.61 |
| 02/21 | 1,289 | 1,298 | 1,289 | 1,298 | 0% | 900 | 34億1997万 | +1.41% | 14.37 | 0.6 |
| 02/20 | 1,294 | 1,298 | 1,280 | 1,298 | +0.78% | 1,600 | 34億1997万 | +1.49% | 14.37 | 0.6 |
| 02/19 | 1,278 | 1,288 | 1,275 | 1,288 | +0.63% | 1,400 | 33億9362万 | +0.78% | 14.26 | 0.6 |
| 02/16 | 1,278 | 1,280 | 1,276 | 1,280 | 0% | 1,300 | 33億7254万 | +0.16% | 14.17 | 0.59 |
| 02/15 | 1,279 | 1,280 | 1,277 | 1,280 | +0.08% | 1,200 | 33億7254万 | +0.16% | 14.17 | 0.59 |
| 02/14 | 1,276 | 1,279 | 1,275 | 1,279 | -0.08% | 2,100 | 33億6990万 | +0.08% | 14.16 | 0.59 |
| 02/13 | 1,280 | 1,281 | 1,280 | 1,280 | +0.16% | 1,900 | 33億7254万 | +0.23% | 14.17 | 0.59 |
| 02/09 | 1,280 | 1,280 | 1,278 | 1,278 | -0.08% | 600 | 33億6727万 | 0% | 14.15 | 0.59 |
| 02/08 | 1,286 | 1,286 | 1,279 | 1,279 | -0.54% | 1,100 | 33億6990万 | +0.16% | 14.16 | 0.59 |
| 02/07 | 1,286 | 1,288 | 1,280 | 1,286 | 0% | 1,300 | 33億8835万 | +0.78% | 14.24 | 0.6 |
| 02/06 | 1,286 | 1,290 | 1,279 | 1,286 | +0.86% | 1,500 | 33億8835万 | +0.94% | 14.24 | 0.6 |
| 02/05 | 1,284 | 1,285 | 1,275 | 1,275 | -0.62% | 2,000 | 33億5937万 | +0.24% | 14.11 | 0.59 |
| 02/02 | 1,278 | 1,283 | 1,278 | 1,283 | +0.39% | 1,800 | 33億8044万 | +1.02% | 14.2 | 0.6 |
| 02/01 | 1,267 | 1,281 | 1,267 | 1,278 | +0.24% | 2,100 | 33億6727万 | +0.79% | 14.15 | 0.59 |
| 01/31 | 1,250 | 1,275 | 1,250 | 1,275 | +1.59% | 2,500 | 33億5937万 | +0.71% | 14.11 | 0.59 |
| 01/30 | 1,280 | 1,281 | 1,255 | 1,255 | -1.57% | 4,000 | 33億667万 | -0.63% | 13.89 | 0.58 |
| 01/29 | 1,282 | 1,286 | 1,275 | 1,275 | -0.55% | 2,400 | 33億5937万 | +1.03% | 14.11 | 0.59 |
| 01/26 | 1,280 | 1,282 | 1,277 | 1,282 | +0.39% | 700 | 33億7781万 | +1.75% | 14.19 | 0.6 |
| 01/25 | 1,280 | 1,281 | 1,272 | 1,277 | -0.16% | 1,300 | 33億6463万 | +1.51% | 14.14 | 0.59 |
| 01/24 | 1,286 | 1,286 | 1,276 | 1,279 | -0.85% | 1,500 | 33億6990万 | +1.75% | 14.16 | 0.59 |
| 01/23 | 1,291 | 1,300 | 1,286 | 1,290 | +0.78% | 800 | 33億9889万 | +2.87% | 14.28 | 0.6 |
| 01/22 | 1,280 | 1,280 | 1,272 | 1,280 | +0.79% | 2,000 | 33億7254万 | +2.32% | 14.17 | 0.59 |
| 01/19 | 1,272 | 1,275 | 1,270 | 1,270 | -0.24% | 1,100 | 33億4619万 | +1.68% | 14.06 | 0.59 |
| 01/18 | 1,280 | 1,280 | 1,273 | 1,273 | +0.08% | 800 | 33億5410万 | +2.09% | 14.09 | 0.59 |
| 01/17 | 1,294 | 1,294 | 1,272 | 1,272 | +0.16% | 500 | 33億5146万 | +2.17% | 14.08 | 0.59 |
| 01/16 | 1,288 | 1,290 | 1,270 | 1,270 | -1.4% | 2,700 | 33億4619万 | +2.25% | 14.06 | 0.59 |
| 01/15 | 1,275 | 1,289 | 1,275 | 1,288 | +1.42% | 1,300 | 33億9362万 | +3.95% | 14.26 | 0.6 |
| 01/12 | 1,279 | 1,279 | 1,258 | 1,270 | -0.7% | 1,100 | 33億4619万 | +2.83% | 14.06 | 0.59 |
| 01/11 | 1,278 | 1,279 | 1,278 | 1,279 | 0% | 1,000 | 33億6990万 | +3.81% | 14.16 | 0.59 |
| 01/10 | 1,291 | 1,291 | 1,270 | 1,279 | +0.47% | 1,100 | 33億6990万 | +4.07% | 14.16 | 0.59 |
| 01/09 | 1,295 | 1,300 | 1,273 | 1,273 | -1.01% | 3,100 | 33億5410万 | +3.83% | 14.09 | 0.59 |
| 01/05 | 1,269 | 1,349 | 1,268 | 1,286 | +1.34% | 3,400 | 33億8835万 | +5.15% | 14.24 | 0.6 |
| 01/04 | 1,251 | 1,269 | 1,251 | 1,269 | +1.52% | 1,800 | 33億4356万 | +4.1% | 14.05 | 0.59 |
| 2023 | ||||||||||
| 12/29 | 1,242 | 1,250 | 1,239 | 1,250 | +0.4% | 600 | 32億9350万 | +2.8% | 13.84 | 0.58 |
| 12/28 | 1,228 | 1,245 | 1,226 | 1,245 | +1.38% | 1,200 | 32億8032万 | +2.64% | 13.78 | 0.58 |
| 12/27 | 1,200 | 1,228 | 1,200 | 1,228 | +0.66% | 1,300 | 32億3553万 | +1.57% | 13.59 | 0.57 |
| 12/26 | 1,228 | 1,228 | 1,220 | 1,220 | -0.73% | 400 | 32億1445万 | +1.16% | 13.5 | 0.57 |
| 12/25 | 1,228 | 1,229 | 1,228 | 1,229 | +0.16% | 500 | 32億3816万 | +2.16% | 13.6 | 0.57 |
| 12/22 | 1,220 | 1,227 | 1,208 | 1,227 | +1.32% | 700 | 32億3289万 | +2.25% | 13.58 | 0.57 |
| 12/21 | 1,230 | 1,241 | 1,211 | 1,211 | -2.1% | 1,600 | 31億9074万 | +1.25% | 13.41 | 0.56 |
| 12/20 | 1,244 | 1,244 | 1,234 | 1,237 | +1.23% | 600 | 32億5924万 | +3.51% | 13.69 | 0.57 |
| 12/19 | 1,235 | 1,235 | 1,222 | 1,222 | -1.05% | 1,000 | 32億1972万 | +2.52% | 13.53 | 0.57 |
| 12/18 | 1,239 | 1,249 | 1,233 | 1,235 | +0.16% | 900 | 32億5397万 | +3.87% | 13.67 | 0.57 |
| 12/15 | 1,221 | 1,234 | 1,221 | 1,233 | +0.98% | 500 | 32億4870万 | +4.05% | 13.65 | 0.57 |
| 12/14 | 1,227 | 1,227 | 1,207 | 1,221 | +0.99% | 700 | 32億1709万 | +3.39% | 13.52 | 0.57 |
| 12/13 | 1,268 | 1,268 | 1,209 | 1,209 | -1.71% | 1,700 | 31億8547万 | +2.54% | 13.38 | 0.56 |
| 12/12 | 1,258 | 1,258 | 1,220 | 1,230 | +1.15% | 2,500 | 32億4080万 | +4.5% | 13.62 | 0.57 |
| 12/11 | 1,239 | 1,240 | 1,216 | 1,216 | 0% | 2,400 | 32億391万 | +3.58% | 13.46 | 0.56 |
| 12/08 | 1,199 | 1,230 | 1,199 | 1,216 | +1.42% | 3,400 | 32億391万 | +3.84% | 13.46 | 0.56 |
| 12/07 | 1,191 | 1,200 | 1,181 | 1,199 | +0.17% | 1,100 | 31億5912万 | +2.65% | 13.27 | 0.56 |
| 12/06 | 1,223 | 1,223 | 1,197 | 1,197 | +1.27% | 700 | 31億5385万 | +2.66% | 13.25 | 0.56 |
| 12/05 | 1,206 | 1,208 | 1,165 | 1,182 | -1.5% | 2,000 | 31億1433万 | +1.46% | 13.08 | 0.55 |
| 12/04 | 1,210 | 1,210 | 1,200 | 1,200 | -0.74% | 700 | 31億6176万 | +3.09% | 13.28 | 0.56 |
| 12/01 | 1,215 | 1,215 | 1,195 | 1,209 | -0.08% | 800 | 31億8547万 | +4.13% | 13.38 | 0.56 |
| 11/30 | 1,208 | 1,210 | 1,195 | 1,210 | +1.26% | 800 | 31億8810万 | +4.4% | 13.39 | 0.56 |
| 11/29 | 1,195 | 1,200 | 1,181 | 1,195 | 0% | 1,900 | 31億4858万 | +3.2% | 13.23 | 0.55 |
| 11/28 | 1,180 | 1,195 | 1,180 | 1,195 | +1.27% | 900 | 31億4858万 | +3.37% | 13.23 | 0.55 |
| 11/27 | 1,175 | 1,180 | 1,160 | 1,180 | +0.25% | 700 | 31億906万 | +2.25% | 13.06 | 0.55 |
| 11/24 | 1,154 | 1,179 | 1,154 | 1,177 | +1.99% | 400 | 31億115万 | +1.99% | 13.03 | 0.55 |
| 11/22 | 1,154 | 1,160 | 1,154 | 1,154 | 0% | 900 | 30億4055万 | -0.09% | 12.77 | 0.54 |
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 | 890 1,780 9/29 | 510 1,020 6/25 | 465,000 232,500 6/25 | 23億4497万 | 13億549万 | +38.85% 9/29 | -14.18% 10/30 |
| 2016年 3月期 | 623 1,245 6/26 | 501 1,001 2/12 | 17,000 8,500 7/9 | 16億4016万 | 13億1871万 | +5.4% 11/6 | -6.62% 9/4 |
| 2017年 3月期 | 599 1,198 12/7 | 483 965 7/11 | 14,800 7,400 5/27 | 15億7824万 | 12億7129万 | +10.88% 12/7 | -5.22% 6/16 |
| 2018年 3月期 | 774 1,548 11/20 | 529 1,058 4/14 | 21,200 10,600 10/24 | 20億3933万 | 13億9380万 | +16.99% 5/11 | -9.14% 12/19 |
| 2019年 3月期 | 1,111 2,221 3/25 | 650 1,300 4/3 | 26,600 13,300 4/18 | 29億2594万 | 17億1262万 | +19.77% 3/25 | -10.73% 12/25 |
| 2020年 3月期 | 1,298 2,596 1/31 2,596 1/30 | 730 1,460 3/19 | 7,600 3,800 1/30 | 34億1997万 | 19億2340万 | +17.26% 1/31 | -28.58% 3/19 |
| 2021年 3月期 | 1,450 2/3 1/22 | 800 1,600 4/7 1,600 4/3 | 19,900 1/21 | 38億2046万 | 21億784万 | +33.93% 8/26 | -9.85% 5/28 |
| 2022年 3月期 | 1,416 4/5 | 1,097 3/31 | 5,100 3/10 | 37億3087万 | 28億9037万 | +6.21% 1/17 | -13.23% 3/16 |
| 2023年 3月期 | 1,210 3/29 3/27 | 963 6/30 6/24 | 11,900 11/14 | 31億8810万 | 25億3731万 | +7.19% 3/9 | -6.13% 4/17 |
| 最新 | 1,263 2024/4/19 | 600 | 33億2775万 | -1.79% 1,286 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/29 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/29
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/04/19 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
483円（2016/07/11） - 162%（2.62倍）
1,263円（4/19）