株価チャート
株価
4/18
- 前日 (4/17)
- 1,211
- 始値
- 1,209
- 高値
- 1,209
- 安値
- 1,197
- 終値 -0.74%
- 1,202
- 出来高 -75.76%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.66%
1,210 - 株価（25日）
移動平均値 - -0.74%
1,211 - 出来高（5日）
移動平均値 - -71.43%
2,800
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 | 1,209 | 1,209 | 1,197 | 1,202 | -0.74% | 800 | 54億7974万 | -0.74% | 8.89 | 0.82 |
| 04/17 | 1,204 | 1,213 | 1,181 | 1,211 | +0.17% | 3,300 | 55億2077万 | +0.08% | 8.96 | 0.83 |
| 04/16 | 1,210 | 1,229 | 1,205 | 1,209 | -0.08% | 2,000 | 55億1166万 | 0% | 8.94 | 0.82 |
| 04/15 | 1,218 | 1,229 | 1,210 | 1,210 | -0.66% | 1,600 | 55億1622万 | +0.17% | 8.95 | 0.83 |
| 04/12 | 1,228 | 1,228 | 1,200 | 1,218 | -0.16% | 6,300 | 55億5269万 | +0.91% | 9.01 | 0.83 |
| 04/11 | 1,214 | 1,228 | 1,208 | 1,220 | 0% | 2,100 | 55億6180万 | +1.16% | 9.02 | 0.83 |
| 04/10 | 1,231 | 1,232 | 1,218 | 1,220 | -0.89% | 3,100 | 55億6180万 | +1.24% | 9.02 | 0.83 |
| 04/09 | 1,217 | 1,240 | 1,210 | 1,231 | +0.08% | 3,200 | 56億1195万 | +2.33% | 9.1 | 0.84 |
| 04/08 | 1,220 | 1,230 | 1,204 | 1,230 | +0.82% | 6,900 | 56億739万 | +2.5% | 9.1 | 0.84 |
| 04/05 | 1,219 | 1,220 | 1,193 | 1,220 | 0% | 6,400 | 55億6180万 | +1.84% | 9.02 | 0.83 |
| 04/04 | 1,190 | 1,220 | 1,190 | 1,220 | +2.61% | 6,000 | 55億6180万 | +2.09% | 9.02 | 0.83 |
| 04/03 | 1,186 | 1,194 | 1,161 | 1,189 | +0.08% | 4,100 | 54億2048万 | -0.25% | 8.79 | 0.81 |
| 04/02 | 1,185 | 1,192 | 1,173 | 1,188 | +0.17% | 2,300 | 54億1592万 | -0.25% | 8.79 | 0.81 |
| 04/01 | 1,197 | 1,198 | 1,160 | 1,186 | -0.92% | 9,300 | 54億680万 | -0.25% | 8.77 | 0.81 |
| 03/29 | 1,202 | 1,217 | 1,191 | 1,197 | -0.99% | 4,700 | 54億5695万 | +0.76% | 8.85 | 0.82 |
| 03/28 | 1,220 | 1,221 | 1,181 | 1,209 | -1.06% | 5,000 | 55億1166万 | +1.94% | 8.94 | 0.82 |
| 03/27 | 1,238 | 1,238 | 1,220 | 1,222 | -1.05% | 4,100 | 55億7092万 | +3.3% | 9.04 | 0.83 |
| 03/26 | 1,249 | 1,249 | 1,205 | 1,235 | -0.24% | 8,700 | 56億3019万 | +4.66% | 9.13 | 0.84 |
| 03/25 | 1,218 | 1,289 | 1,213 | 1,238 | +1.48% | 69,600 | 56億4386万 | +5.27% | 9.16 | 0.84 |
| 03/22 | 1,213 | 1,220 | 1,194 | 1,220 | +0.83% | 11,300 | 55億6180万 | +4.18% | 9.02 | 0.83 |
| 03/21 | 1,206 | 1,219 | 1,183 | 1,210 | +0.41% | 4,700 | 55億1622万 | +3.6% | 8.95 | 0.83 |
| 03/19 | 1,219 | 1,219 | 1,176 | 1,205 | -0.25% | 4,500 | 54億9342万 | +3.34% | 8.91 | 0.82 |
| 03/18 | 1,198 | 1,231 | 1,198 | 1,208 | -0.17% | 5,900 | 55億710万 | +3.78% | 8.93 | 0.82 |
| 03/15 | 1,174 | 1,212 | 1,173 | 1,210 | +2.72% | 12,200 | 55億1622万 | +4.22% | 8.95 | 0.83 |
| 03/14 | 1,173 | 1,178 | 1,173 | 1,178 | 0% | 500 | 53億7033万 | +1.55% | 8.71 | 0.8 |
| 03/13 | 1,173 | 1,183 | 1,173 | 1,178 | +0.17% | 3,300 | 53億7033万 | +1.64% | 8.71 | 0.8 |
| 03/12 | 1,184 | 1,184 | 1,173 | 1,176 | -0.34% | 1,700 | 53億6121万 | +1.47% | 8.7 | 0.8 |
| 03/11 | 1,182 | 1,193 | 1,172 | 1,180 | -1.17% | 3,800 | 53億7945万 | +1.72% | 8.73 | 0.8 |
| 03/08 | 1,186 | 1,194 | 1,177 | 1,194 | +0.51% | 2,600 | 54億4327万 | +2.93% | 8.83 | 0.81 |
| 03/07 | 1,198 | 1,198 | 1,181 | 1,188 | -0.5% | 5,000 | 54億1592万 | +2.41% | 8.79 | 0.81 |
| 03/06 | 1,166 | 1,195 | 1,166 | 1,194 | +1.88% | 9,900 | 54億4327万 | +2.93% | 8.83 | 0.81 |
| 03/05 | 1,165 | 1,172 | 1,161 | 1,172 | +0.77% | 1,300 | 53億4298万 | +1.03% | 8.67 | 0.8 |
| 03/04 | 1,175 | 1,175 | 1,160 | 1,163 | 0% | 7,000 | 53億195万 | +0.17% | 8.6 | 0.79 |
| 03/01 | 1,152 | 1,176 | 1,150 | 1,163 | +1.04% | 6,500 | 53億195万 | -0.09% | 8.6 | 0.79 |
| 02/29 | 1,166 | 1,166 | 1,151 | 1,151 | -0.09% | 2,600 | 52億4724万 | -1.2% | 8.51 | 0.78 |
| 02/28 | 1,149 | 1,153 | 1,146 | 1,152 | +0.17% | 1,500 | 52億5180万 | -1.2% | 8.52 | 0.79 |
| 02/27 | 1,155 | 1,155 | 1,146 | 1,150 | +0.09% | 5,100 | 52億4268万 | -1.37% | 8.51 | 0.78 |
| 02/26 | 1,156 | 1,156 | 1,145 | 1,149 | -0.35% | 5,000 | 52億3813万 | -1.79% | 8.5 | 0.78 |
| 02/22 | 1,150 | 1,155 | 1,144 | 1,153 | +0.96% | 5,800 | 52億5636万 | -1.54% | 8.53 | 0.79 |
| 02/21 | 1,146 | 1,150 | 1,138 | 1,142 | -0.35% | 2,200 | 52億621万 | -2.48% | 8.45 | 0.78 |
| 02/20 | 1,144 | 1,155 | 1,144 | 1,146 | +0.17% | 2,400 | 52億2445万 | -2.22% | 8.48 | 0.78 |
| 02/19 | 1,133 | 1,149 | 1,133 | 1,144 | +1.06% | 8,300 | 52億1533万 | -2.31% | 8.46 | 0.78 |
| 02/16 | 1,128 | 1,132 | 1,118 | 1,132 | +0.89% | 5,100 | 51億6062万 | -3.17% | 8.37 | 0.77 |
| 02/15 | 1,146 | 1,147 | 1,118 | 1,122 | -2.09% | 20,900 | 51億1504万 | -3.94% | 8.3 | 0.77 |
| 02/14 | 1,143 | 1,157 | 1,143 | 1,146 | -0.61% | 5,400 | 52億2445万 | -1.88% | 8.48 | 0.78 |
| 02/13 | 1,144 | 1,155 | 1,143 | 1,153 | +0.79% | 2,900 | 52億5636万 | -1.11% | 8.53 | 0.79 |
| 02/09 | 1,152 | 1,157 | 1,144 | 1,144 | -0.69% | 5,700 | 52億1533万 | -1.72% | 8.46 | 0.78 |
| 02/08 | 1,167 | 1,167 | 1,150 | 1,152 | -1.29% | 6,800 | 52億5180万 | -0.95% | 8.52 | 0.79 |
| 02/07 | 1,165 | 1,169 | 1,160 | 1,167 | +0.09% | 9,000 | 53億2018万 | +0.6% | 8.63 | 0.8 |
| 02/06 | 1,183 | 1,183 | 1,165 | 1,166 | -1.44% | 5,800 | 53億1563万 | +0.78% | 8.62 | 0.8 |
| 02/05 | 1,181 | 1,192 | 1,176 | 1,183 | -0.84% | 4,700 | 53億9313万 | +2.51% | 8.75 | 0.81 |
| 02/02 | 1,178 | 1,193 | 1,173 | 1,193 | +1.1% | 6,200 | 54億3871万 | +3.74% | 8.82 | 0.81 |
| 02/01 | 1,177 | 1,185 | 1,175 | 1,180 | -1.09% | 6,900 | 53億7945万 | +2.97% | 8.73 | 0.8 |
| 01/31 | 1,190 | 1,194 | 1,175 | 1,193 | +0.59% | 5,700 | 54億3871万 | +4.37% | 8.82 | 0.81 |
| 01/30 | 1,198 | 1,198 | 1,184 | 1,186 | -1.66% | 5,000 | 54億680万 | +4.13% | 8.77 | 0.81 |
| 01/29 | 1,198 | 1,206 | 1,161 | 1,206 | +1.34% | 17,500 | 54億9798万 | +6.26% | 8.92 | 0.82 |
| 01/26 | 1,230 | 1,230 | 1,172 | 1,190 | -2.86% | 30,800 | 54億2504万 | +5.31% | 8.8 | 0.81 |
| 01/25 | 1,200 | 1,230 | 1,175 | 1,225 | +2.17% | 69,600 | 55億8460万 | +8.79% | 9.06 | 0.84 |
| 01/24 | 1,161 | 1,199 | 1,161 | 1,199 | +2.92% | 10,000 | 54億6607万 | +6.96% | 8.87 | 0.82 |
| 01/23 | 1,198 | 1,245 | 1,143 | 1,165 | -0.6% | 35,200 | 53億1107万 | +4.39% | 8.62 | 0.79 |
| 01/22 | 1,229 | 1,229 | 1,156 | 1,172 | -4.72% | 31,800 | 53億4298万 | +5.3% | 8.67 | 0.8 |
| 01/19 | 1,203 | 1,247 | 1,203 | 1,230 | +2.93% | 64,400 | 56億739万 | +10.91% | 9.1 | 0.84 |
| 01/18 | 1,157 | 1,196 | 1,156 | 1,195 | +3.37% | 21,400 | 54億4783万 | +8.34% | 8.84 | 0.81 |
| 01/17 | 1,145 | 1,157 | 1,144 | 1,156 | +0.96% | 6,000 | 52億7004万 | +5.19% | 8.55 | 0.79 |
| 01/16 | 1,127 | 1,158 | 1,127 | 1,145 | +2.14% | 19,700 | 52億1989万 | +4.38% | 8.47 | 0.78 |
| 01/15 | 1,119 | 1,122 | 1,109 | 1,121 | +0.72% | 5,000 | 51億1048万 | +2.47% | 8.29 | 0.76 |
| 01/12 | 1,108 | 1,119 | 1,093 | 1,113 | +0.82% | 11,300 | 50億7401万 | +1.83% | 8.23 | 0.76 |
| 01/11 | 1,113 | 1,113 | 1,094 | 1,104 | -0.45% | 3,800 | 50億3298万 | +1.01% | 8.17 | 0.75 |
| 01/10 | 1,110 | 1,117 | 1,092 | 1,109 | +0.45% | 5,400 | 50億5577万 | +1.46% | 8.2 | 0.76 |
| 01/09 | 1,105 | 1,115 | 1,055 | 1,104 | -0.27% | 17,300 | 50億3298万 | +1.1% | 8.17 | 0.75 |
| 01/05 | 1,104 | 1,119 | 1,104 | 1,107 | +0.27% | 8,700 | 50億4665万 | +1.47% | 8.19 | 0.75 |
| 01/04 | 1,091 | 1,104 | 1,091 | 1,104 | +1.19% | 3,800 | 50億3298万 | +1.28% | 8.17 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 1,110 | 1,114 | 1,090 | 1,091 | -0.64% | 5,500 | 49億7371万 | +0.09% | 8.07 | 0.74 |
| 12/28 | 1,084 | 1,100 | 1,078 | 1,098 | +1.29% | 6,700 | 50億562万 | +0.73% | 8.12 | 0.74 |
| 12/27 | 1,086 | 1,121 | 1,083 | 1,084 | -0.64% | 22,200 | 49億4180万 | -0.55% | 8.02 | 0.73 |
| 12/26 | 1,086 | 1,094 | 1,085 | 1,091 | +0.09% | 6,300 | 49億7371万 | +0.09% | 8.07 | 0.74 |
| 12/25 | 1,095 | 1,095 | 1,085 | 1,090 | -0.46% | 2,800 | 49億6915万 | 0% | 8.06 | 0.74 |
| 12/22 | 1,086 | 1,097 | 1,079 | 1,095 | +0.64% | 13,900 | 49億9195万 | +0.55% | 8.1 | 0.74 |
| 12/21 | 1,098 | 1,098 | 1,083 | 1,088 | +0.09% | 22,300 | 49億6003万 | 0% | 8.05 | 0.73 |
| 12/20 | 1,089 | 1,090 | 1,085 | 1,087 | -0.09% | 3,300 | 49億5548万 | -0.09% | 8.04 | 0.73 |
| 12/19 | 1,099 | 1,099 | 1,088 | 1,088 | -1.09% | 3,200 | 49億6003万 | +0.18% | 8.05 | 0.73 |
| 12/18 | 1,090 | 1,100 | 1,080 | 1,100 | +1.85% | 18,200 | 50億1474万 | +1.29% | 8.14 | 0.74 |
| 12/15 | 1,079 | 1,087 | 1,072 | 1,080 | +0.09% | 2,100 | 49億2356万 | -0.55% | 7.99 | 0.73 |
| 12/14 | 1,090 | 1,090 | 1,079 | 1,079 | -0.92% | 2,900 | 49億1900万 | -0.46% | 7.98 | 0.73 |
| 12/13 | 1,093 | 1,093 | 1,085 | 1,089 | +0.37% | 1,500 | 49億6459万 | +0.65% | 8.05 | 0.74 |
| 12/12 | 1,090 | 1,090 | 1,082 | 1,085 | +0.09% | 2,700 | 49億4636万 | +0.46% | 8.02 | 0.73 |
| 12/11 | 1,100 | 1,100 | 1,083 | 1,084 | -0.55% | 8,200 | 49億4180万 | +0.46% | 8.02 | 0.73 |
| 12/08 | 1,081 | 1,093 | 1,070 | 1,090 | +0.09% | 8,500 | 49億6915万 | +1.21% | 8.06 | 0.74 |
| 12/07 | 1,088 | 1,090 | 1,081 | 1,089 | -0.27% | 1,000 | 49億6459万 | +1.3% | 8.05 | 0.74 |
| 12/06 | 1,088 | 1,093 | 1,082 | 1,092 | +0.37% | 2,300 | 49億7827万 | +1.87% | 8.08 | 0.74 |
| 12/05 | 1,097 | 1,102 | 1,087 | 1,088 | -1.98% | 6,400 | 49億6003万 | +1.68% | 8.05 | 0.73 |
| 12/04 | 1,108 | 1,125 | 1,108 | 1,110 | +0.18% | 11,000 | 50億6033万 | +4.03% | 8.21 | 0.75 |
| 12/01 | 1,077 | 1,125 | 1,074 | 1,108 | +2.97% | 47,000 | 50億5121万 | +4.14% | 8.19 | 0.75 |
| 11/30 | 1,079 | 1,079 | 1,065 | 1,076 | -0.46% | 2,300 | 49億533万 | +1.51% | 7.96 | 0.73 |
| 11/29 | 1,086 | 1,086 | 1,057 | 1,081 | -0.46% | 4,700 | 49億2812万 | +2.17% | 7.99 | 0.73 |
| 11/28 | 1,090 | 1,098 | 1,084 | 1,086 | -1.27% | 2,000 | 49億5092万 | +2.94% | 8.03 | 0.73 |
| 11/27 | 1,091 | 1,101 | 1,090 | 1,100 | +0.92% | 12,600 | 50億1474万 | +4.56% | 8.14 | 0.74 |
| 11/24 | 1,089 | 1,090 | 1,085 | 1,090 | +0.18% | 3,900 | 49億6915万 | +3.91% | 8.06 | 0.74 |
| 11/22 | 1,083 | 1,088 | 1,078 | 1,088 | +0.18% | 3,600 | 49億6003万 | +4.02% | 8.05 | 0.73 |
| 11/21 | 1,088 | 1,090 | 1,080 | 1,086 | -0.55% | 9,900 | 49億5092万 | +4.12% | 8.03 | 0.73 |
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 | 410 4/13 | 168 1/22 | 131,000 1/22 | - | - | +22.49% 5/23 | -37.01% 1/22 |
| 2009年 3月期 | 234 5/23 | 99 10/10 | 22,000 10/20 | - | - | +61.12% 4/30 | -32.2% 10/8 |
| 2010年 3月期 | 1,010 9/3 | 129 4/1 | 585,000 9/3 | - | - | +138.58% 9/2 | -36.73% 11/19 |
| 2011年 3月期 | 410 4/30 | 192 3/16 | 126,000 4/27 | 18億6913万 | 8億7530万 | +23.92% 9/13 | -33.24% 3/15 |
| 2012年 3月期 | 282 1/30 | 220 9/28 | 40,000 4/25 | 12億8559万 | 10億294万 | +8.92% 5/23 | -9.75% 5/24 |
| 2013年 3月期 | 818 3/28 | 231 6/4 6/1 他3件 | 556,000 3/28 | 37億2914万 | 10億5309万 | +55.87% 4/24 | -12.56% 2/18 |
| 2014年 3月期 | 1,300 5/8 | 452 6/26 | 673,000 4/24 | 59億2651万 | 20億6060万 | +37.96% 5/8 | -33.61% 6/7 |
| 2015年 3月期 | 863 10/16 | 490 5/21 5/20 | 384,000 10/17 | 39億3429万 | 22億3384万 | +34.41% 10/16 | -7.96% 5/20 |
| 2016年 3月期 | 788 7/24 7/23 | 453 2/12 | 97,000 7/17 | 35億9238万 | 20億6516万 | +19.35% 4/19 | -14.82% 8/25 |
| 2017年 3月期 | 715 3/29 | 478 4/8 | 238,500 11/30 | 32億5958万 | 21億7913万 | +15.12% 12/16 | -11.93% 4/13 |
| 2018年 3月期 | 877 2/1 | 545 5/10 | 604,900 1/25 | 39億9812万 | 24億8457万 | +29.48% 4/3 | -8.2% 3/23 |
| 2019年 3月期 | 1,198 9/25 | 631 7/5 | 1,732,600 4/3 | 54億6151万 | 28億7664万 | +27.77% 7/27 | -18.93% 12/25 |
| 2020年 3月期 | 2,047 1/30 | 681 3/13 | 6,488,000 1/30 | 93億3198万 | 31億458万 | +68.82% 1/29 | -35.12% 3/13 |
| 2021年 3月期 | 1,243 4/13 | 826 7/31 | 803,500 5/20 | 56億6666万 | 37億6561万 | +10.74% 11/16 | -13.9% 7/2 |
| 2022年 3月期 | 1,945 5/27 | 929 3/9 | 6,954,100 5/27 | 88億6698万 | 42億3518万 | +55.4% 5/27 | -14.47% 2/24 |
| 2023年 3月期 | 1,307 7/15 | 938 5/17 | 661,500 8/9 | 59億5843万 | 42億7621万 | +21.48% 7/22 | -6.04% 8/8 |
| 最新 | 1,202 2024/4/18 | 800 | 54億7974万 | -0.74% 1,211 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/25 vs 1996/12/30
- -72%（0.28倍）
- 1998/12/30 vs 1997/12/25
- -2%（0.98倍）
- 1999/12/29 vs 1998/12/30
- 17%（1.17倍）
- 2000/12/29 vs 1999/12/29
- 67%（1.67倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/26 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/26
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 71%（1.71倍）
- 2006/12/28 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/28
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 89%（1.89倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 24%（1.24倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/18 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
99円（2008/10/10） - 1114%（12.14倍）
1,202円（4/18）