株価チャート
株価
4/18
- 前日 (4/17)
- 1,212
- 始値
- 1,213
- 高値
- 1,221
- 安値
- 1,211
- 終値 +0.08%
- 1,213
- 出来高 -71.43%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -0.16%
1,215 - 株価（25日）
移動平均値 - -0.49%
1,219 - 出来高（5日）
移動平均値 - -37.11%
3,180
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 | 1,213 | 1,221 | 1,211 | 1,213 | +0.08% | 2,000 | 100億2132万 | -0.49% | 14.52 | 1.2 |
| 04/17 | 1,216 | 1,220 | 1,211 | 1,212 | -0.16% | 7,000 | 100億1305万 | -0.41% | 14.51 | 1.2 |
| 04/16 | 1,219 | 1,220 | 1,214 | 1,214 | -0.16% | 4,200 | 100億2958万 | -0.08% | 14.54 | 1.2 |
| 04/15 | 1,214 | 1,224 | 1,210 | 1,216 | -0.33% | 1,500 | 100億4610万 | +0.25% | 14.56 | 1.2 |
| 04/12 | 1,224 | 1,230 | 1,220 | 1,220 | -0.16% | 1,200 | 100億7915万 | +0.83% | 14.61 | 1.21 |
| 04/11 | 1,230 | 1,232 | 1,216 | 1,222 | -0.65% | 2,500 | 100億9567万 | +1.24% | 14.63 | 1.21 |
| 04/10 | 1,223 | 1,231 | 1,221 | 1,230 | -0.24% | 2,200 | 101億6176万 | +2.24% | 14.73 | 1.22 |
| 04/09 | 1,223 | 1,233 | 1,216 | 1,233 | -0.16% | 1,900 | 101億8655万 | +2.84% | 14.76 | 1.22 |
| 04/08 | 1,222 | 1,244 | 1,222 | 1,235 | +1.81% | 3,900 | 102億307万 | +3.35% | 14.79 | 1.22 |
| 04/05 | 1,221 | 1,228 | 1,213 | 1,213 | -0.98% | 2,200 | 100億2132万 | +1.85% | 14.52 | 1.2 |
| 04/04 | 1,234 | 1,237 | 1,224 | 1,225 | -1.05% | 1,800 | 101億2046万 | +3.11% | 14.67 | 1.21 |
| 04/03 | 1,234 | 1,244 | 1,221 | 1,238 | +0.08% | 2,300 | 102億2786万 | +4.56% | 14.82 | 1.23 |
| 04/02 | 1,250 | 1,250 | 1,230 | 1,237 | -1.04% | 4,100 | 102億1959万 | +4.92% | 14.81 | 1.22 |
| 04/01 | 1,250 | 1,256 | 1,236 | 1,250 | 0% | 11,600 | 103億2700万 | +6.38% | 14.97 | 1.24 |
| 03/29 | 1,215 | 1,250 | 1,215 | 1,250 | +3.05% | 3,200 | 103億2700万 | +6.84% | 14.97 | 1.24 |
| 03/28 | 1,207 | 1,222 | 1,207 | 1,213 | -3.88% | 14,000 | 100億2132万 | +4.21% | 14.52 | 1.2 |
| 03/27 | 1,234 | 1,270 | 1,234 | 1,262 | +2.35% | 12,300 | 104億2613万 | +8.79% | 15.11 | 1.25 |
| 03/26 | 1,218 | 1,239 | 1,218 | 1,233 | +1.4% | 2,400 | 101億8655万 | +6.85% | 14.76 | 1.22 |
| 03/25 | 1,216 | 1,234 | 1,216 | 1,216 | -1.38% | 4,300 | 100億4610万 | +5.92% | 14.56 | 1.2 |
| 03/22 | 1,225 | 1,248 | 1,207 | 1,233 | +0.16% | 5,100 | 101億8655万 | +7.87% | 14.76 | 1.22 |
| 03/21 | 1,190 | 1,257 | 1,190 | 1,231 | +3.88% | 15,900 | 101億7002万 | +8.17% | 14.74 | 1.22 |
| 03/19 | 1,170 | 1,185 | 1,163 | 1,185 | +1.28% | 5,500 | 97億8999万 | +4.59% | 14.19 | 1.17 |
| 03/18 | 1,170 | 1,170 | 1,162 | 1,170 | +0.09% | 3,000 | 96億6607万 | +3.63% | 14.01 | 1.16 |
| 03/15 | 1,169 | 1,170 | 1,154 | 1,169 | +0.17% | 1,400 | 96億5781万 | +3.73% | 14 | 1.16 |
| 03/14 | 1,172 | 1,172 | 1,157 | 1,167 | +0.69% | 1,600 | 96億4128万 | +3.83% | 13.97 | 1.16 |
| 03/13 | 1,160 | 1,172 | 1,138 | 1,159 | +0.09% | 3,800 | 95億7519万 | +3.3% | 13.88 | 1.15 |
| 03/12 | 1,144 | 1,170 | 1,144 | 1,158 | +0.78% | 5,400 | 95億6693万 | +3.3% | 13.87 | 1.15 |
| 03/11 | 1,155 | 1,155 | 1,139 | 1,149 | -0.52% | 4,200 | 94億9257万 | +2.59% | 13.76 | 1.14 |
| 03/08 | 1,159 | 1,160 | 1,140 | 1,155 | +1.32% | 3,900 | 95億4214万 | +3.22% | 13.83 | 1.14 |
| 03/07 | 1,157 | 1,160 | 1,136 | 1,140 | +0.71% | 6,500 | 94億1822万 | +1.88% | 13.65 | 1.13 |
| 03/06 | 1,131 | 1,154 | 1,126 | 1,132 | +0.09% | 19,700 | 93億5213万 | +1.25% | 13.55 | 1.12 |
| 03/05 | 1,122 | 1,139 | 1,122 | 1,131 | +0.8% | 2,000 | 93億4386万 | +1.07% | 13.54 | 1.12 |
| 03/04 | 1,147 | 1,147 | 1,120 | 1,122 | -1.41% | 4,600 | 92億6951万 | +0.27% | 13.43 | 1.11 |
| 03/01 | 1,150 | 1,150 | 1,136 | 1,138 | -0.61% | 3,100 | 94億170万 | +1.7% | 13.63 | 1.13 |
| 02/29 | 1,112 | 1,145 | 1,112 | 1,145 | +2.88% | 4,800 | 94億5953万 | +2.42% | 13.71 | 1.13 |
| 02/28 | 1,124 | 1,132 | 1,110 | 1,113 | -1.07% | 4,200 | 91億9516万 | -0.45% | 13.33 | 1.1 |
| 02/27 | 1,134 | 1,135 | 1,117 | 1,125 | -0.97% | 6,000 | 92億9430万 | +0.63% | 13.47 | 1.11 |
| 02/26 | 1,119 | 1,147 | 1,113 | 1,136 | +2.71% | 9,000 | 93億8517万 | +1.61% | 13.6 | 1.12 |
| 02/22 | 1,120 | 1,130 | 1,106 | 1,106 | -0.09% | 6,900 | 91億3732万 | -1.07% | 13.24 | 1.1 |
| 02/21 | 1,106 | 1,114 | 1,102 | 1,107 | -0.72% | 1,300 | 91億4559万 | -0.98% | 13.25 | 1.1 |
| 02/20 | 1,107 | 1,119 | 1,107 | 1,115 | +0.72% | 1,300 | 92億1168万 | -0.27% | 13.35 | 1.1 |
| 02/19 | 1,095 | 1,109 | 1,095 | 1,107 | +1% | 1,800 | 91億4559万 | -1.07% | 13.25 | 1.1 |
| 02/16 | 1,091 | 1,096 | 1,090 | 1,096 | +1.29% | 1,400 | 90億5471万 | -2.23% | 13.12 | 1.09 |
| 02/15 | 1,101 | 1,102 | 1,080 | 1,082 | -1.64% | 7,200 | 89億3905万 | -3.65% | 12.96 | 1.07 |
| 02/14 | 1,105 | 1,111 | 1,100 | 1,100 | -0.81% | 4,600 | 90億8776万 | -2.22% | 13.17 | 1.09 |
| 02/13 | 1,106 | 1,118 | 1,103 | 1,109 | +0.91% | 6,700 | 91億6211万 | -1.51% | 13.28 | 1.1 |
| 02/09 | 1,104 | 1,106 | 1,099 | 1,099 | -1.26% | 13,000 | 90億7949万 | -2.4% | 13.16 | 1.09 |
| 02/08 | 1,104 | 1,113 | 1,104 | 1,113 | +0.72% | 3,900 | 91億9516万 | -1.15% | 13.33 | 1.1 |
| 02/07 | 1,119 | 1,119 | 1,105 | 1,105 | -1.25% | 6,500 | 91億2906万 | -1.69% | 13.23 | 1.09 |
| 02/06 | 1,122 | 1,129 | 1,119 | 1,119 | -0.18% | 1,600 | 92億4473万 | -0.36% | 13.4 | 1.11 |
| 02/05 | 1,130 | 1,134 | 1,120 | 1,121 | -1.15% | 5,200 | 92億6125万 | 0% | 13.42 | 1.11 |
| 02/02 | 1,126 | 1,134 | 1,111 | 1,134 | +0.27% | 3,800 | 93億6865万 | +1.34% | 13.58 | 1.12 |
| 02/01 | 1,154 | 1,154 | 1,079 | 1,131 | -1.57% | 14,500 | 93億4386万 | +1.25% | 13.54 | 1.12 |
| 01/31 | 1,127 | 1,199 | 1,118 | 1,149 | +2.41% | 16,900 | 94億9257万 | +3.14% | 13.76 | 1.14 |
| 01/30 | 1,151 | 1,156 | 1,122 | 1,122 | -2.6% | 29,600 | 92億6951万 | +0.99% | 13.43 | 1.11 |
| 01/29 | 1,128 | 1,163 | 1,128 | 1,152 | +2.22% | 12,300 | 95億1736万 | +3.78% | 13.79 | 1.14 |
| 01/26 | 1,120 | 1,135 | 1,120 | 1,127 | +0.36% | 5,500 | 93億1082万 | +1.81% | 13.49 | 1.12 |
| 01/25 | 1,127 | 1,129 | 1,120 | 1,123 | -0.27% | 7,300 | 92億7777万 | +1.63% | 13.45 | 1.11 |
| 01/24 | 1,124 | 1,140 | 1,124 | 1,126 | +0.27% | 8,800 | 93億256万 | +2.09% | 13.48 | 1.11 |
| 01/23 | 1,133 | 1,133 | 1,123 | 1,123 | -0.62% | 2,600 | 92億7777万 | +2% | 13.45 | 1.11 |
| 01/22 | 1,121 | 1,136 | 1,121 | 1,130 | +0.8% | 3,000 | 93億3560万 | +2.82% | 13.53 | 1.12 |
| 01/19 | 1,130 | 1,138 | 1,120 | 1,121 | -0.53% | 5,700 | 92億6125万 | +2.28% | 13.42 | 1.11 |
| 01/18 | 1,112 | 1,136 | 1,112 | 1,127 | +1.26% | 3,700 | 93億1082万 | +2.92% | 13.49 | 1.12 |
| 01/17 | 1,116 | 1,134 | 1,113 | 1,113 | -0.27% | 7,400 | 91億9516万 | +2.02% | 13.33 | 1.1 |
| 01/16 | 1,132 | 1,133 | 1,116 | 1,116 | -1.76% | 6,200 | 92億1994万 | +2.48% | 13.36 | 1.11 |
| 01/15 | 1,138 | 1,138 | 1,122 | 1,136 | -0.26% | 4,900 | 93億8517万 | +4.51% | 13.6 | 1.12 |
| 01/12 | 1,159 | 1,161 | 1,133 | 1,139 | -1.73% | 8,100 | 94億996万 | +5.17% | 13.64 | 1.13 |
| 01/11 | 1,125 | 1,160 | 1,125 | 1,159 | +3.39% | 11,600 | 95億7519万 | +7.31% | 13.88 | 1.15 |
| 01/10 | 1,124 | 1,134 | 1,116 | 1,121 | -0.18% | 5,800 | 92億6125万 | +4.18% | 13.42 | 1.11 |
| 01/09 | 1,109 | 1,123 | 1,109 | 1,123 | +1.26% | 3,200 | 92億7777万 | +4.66% | 13.45 | 1.11 |
| 01/05 | 1,110 | 1,112 | 1,101 | 1,109 | +0.82% | 5,000 | 91億6211万 | +3.55% | 13.28 | 1.1 |
| 01/04 | 1,080 | 1,104 | 1,070 | 1,100 | +1.48% | 10,200 | 90億8776万 | +2.9% | 13.17 | 1.09 |
| 2023 | ||||||||||
| 12/29 | 1,075 | 1,084 | 1,067 | 1,084 | +1.03% | 3,100 | 89億5557万 | +1.59% | 12.98 | 1.07 |
| 12/28 | 1,069 | 1,073 | 1,063 | 1,073 | +1.04% | 2,300 | 88億6469万 | +0.75% | 12.85 | 1.06 |
| 12/27 | 1,080 | 1,084 | 1,062 | 1,062 | -1.3% | 8,700 | 87億7381万 | -0.28% | 12.72 | 1.05 |
| 12/26 | 1,067 | 1,076 | 1,062 | 1,076 | +0.47% | 9,500 | 88億8948万 | +1.13% | 12.88 | 1.07 |
| 12/25 | 1,075 | 1,075 | 1,069 | 1,071 | -0.19% | 1,900 | 88億4817万 | +0.56% | 12.82 | 1.06 |
| 12/22 | 1,080 | 1,080 | 1,072 | 1,073 | -0.65% | 2,000 | 88億6469万 | +0.75% | 12.85 | 1.06 |
| 12/21 | 1,080 | 1,080 | 1,070 | 1,080 | 0% | 2,900 | 89億2252万 | +1.41% | 12.93 | 1.07 |
| 12/20 | 1,080 | 1,080 | 1,075 | 1,080 | 0% | 2,000 | 89億2252万 | +1.41% | 12.93 | 1.07 |
| 12/19 | 1,079 | 1,080 | 1,079 | 1,080 | +0.09% | 600 | 89億2252万 | +1.41% | 12.93 | 1.07 |
| 12/18 | 1,072 | 1,079 | 1,067 | 1,079 | +1.31% | 1,500 | 89億1426万 | +1.41% | 12.92 | 1.07 |
| 12/15 | 1,080 | 1,080 | 1,065 | 1,065 | -0.84% | 900 | 87億9860万 | +0.19% | 12.75 | 1.05 |
| 12/14 | 1,077 | 1,079 | 1,071 | 1,074 | -0.28% | 1,900 | 88億7295万 | +1.03% | 12.86 | 1.06 |
| 12/13 | 1,069 | 1,088 | 1,069 | 1,077 | +0.28% | 2,600 | 88億9774万 | +1.41% | 12.9 | 1.07 |
| 12/12 | 1,084 | 1,085 | 1,074 | 1,074 | +0.09% | 6,900 | 88億7295万 | +1.23% | 12.86 | 1.06 |
| 12/11 | 1,066 | 1,077 | 1,062 | 1,073 | +2.19% | 5,600 | 88億6469万 | +1.13% | 12.85 | 1.06 |
| 12/08 | 1,050 | 1,060 | 1,050 | 1,050 | 0% | 2,600 | 86億7468万 | -0.94% | 12.57 | 1.04 |
| 12/07 | 1,062 | 1,070 | 1,050 | 1,050 | -0.85% | 4,900 | 86億7468万 | -1.04% | 12.57 | 1.04 |
| 12/06 | 1,052 | 1,059 | 1,052 | 1,059 | +1.34% | 900 | 87億4903万 | -0.19% | 12.68 | 1.05 |
| 12/05 | 1,051 | 1,057 | 1,045 | 1,045 | -0.57% | 2,400 | 86億3337万 | -1.32% | 12.51 | 1.03 |
| 12/04 | 1,040 | 1,068 | 1,040 | 1,051 | -1.13% | 12,400 | 86億8294万 | -0.76% | 12.58 | 1.04 |
| 12/01 | 1,075 | 1,075 | 1,061 | 1,063 | -0.09% | 4,800 | 87億8208万 | +0.47% | 12.73 | 1.05 |
| 11/30 | 1,060 | 1,066 | 1,052 | 1,064 | +0.38% | 1,900 | 87億9034万 | +0.57% | 12.74 | 1.05 |
| 11/29 | 1,051 | 1,063 | 1,049 | 1,060 | +0.95% | 2,700 | 87億5729万 | +0.28% | 12.69 | 1.05 |
| 11/28 | 1,051 | 1,052 | 1,050 | 1,050 | -0.38% | 1,300 | 86億7468万 | -0.57% | 12.57 | 1.04 |
| 11/27 | 1,052 | 1,060 | 1,052 | 1,054 | +0.19% | 1,700 | 87億772万 | -0.19% | 12.62 | 1.04 |
| 11/24 | 1,065 | 1,065 | 1,049 | 1,052 | -0.19% | 2,300 | 86億9120万 | -0.28% | 12.6 | 1.04 |
| 11/22 | 1,053 | 1,059 | 1,050 | 1,054 | -0.19% | 3,700 | 87億772万 | -0.09% | 12.62 | 1.04 |
| 11/21 | 1,085 | 1,085 | 1,055 | 1,056 | -2.49% | 5,400 | 87億2424万 | +0.28% | 12.64 | 1.05 |
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 | 955 191,000 4/2 | 540 108,000 1/22 | 34,000 170 8/15 | - | - | +17.47% 5/7 | -18.06% 8/20 |
| 2009年 3月期 | 775 155,000 1/19 | 307 61,300 10/10 | 139,600 698 1/19 | - | - | +61.36% 1/19 | -42.68% 10/10 |
| 2010年 3月期 | 709 141,700 4/1 | 611 122,200 11/25 | 15,400 77 10/20 | - | - | +7.38% 6/17 | -7.37% 11/24 |
| 2011年 3月期 | 718 143,500 4/30 | 528 105,600 3/15 | 25,000 125 3/15 | 59億2769万 | 43億6212万 | +4.23% 1/11 | -14.99% 3/15 |
| 2012年 3月期 | 645 129,000 3/27 129,000 7/7 | 553 110,500 11/16 | 15,800 79 8/9 | 53億2873万 | 45億6453万 | +4.39% 3/2 | -5.07% 8/9 |
| 2013年 3月期 | 707 141,400 3/21 | 566 113,300 10/30 113,200 10/29 | 24,600 123 3/25 | 58億4095万 | 46億7606万 | +6.86% 3/21 | -4.55% 4/2 |
| 2014年 3月期 | 741 148,200 5/13 | 633 126,600 4/4 126,600 4/2 | 35,000 175 5/24 | 61億2184万 | 52億2959万 | +6.72% 5/14 | -5.95% 6/7 |
| 2015年 3月期 | 785 1,570 3/24 | 648 1,295 4/25 | 52,800 26,400 4/25 | 64億8535万 | 53億4938万 | +5.42% 9/17 | -5.77% 10/17 |
| 2016年 3月期 | 815 1,629 8/13 | 716 1,432 9/7 | 27,600 13,800 7/29 | 67億2907万 | 59億1530万 | +4.48% 2/3 | -6.55% 8/25 |
| 2017年 3月期 | 1,125 2,250 1/30 | 732 1,463 4/5 | 277,200 138,600 1/30 | 92億9430万 | 60億4336万 | +19.32% 2/1 | -10.61% 4/13 |
| 2018年 3月期 | 981 4/4 | 862 3/28 | 37,700 2/6 | 81億462万 | 71億2149万 | +4.55% 7/28 | -4.61% 2/6 |
| 2019年 3月期 | 1,176 10/18 10/9 | 758 12/25 | 211,200 9/12 | 97億1564万 | 62億6229万 | +19.46% 10/9 | -14.94% 12/25 |
| 2020年 3月期 | 1,088 7/30 | 777 3/10 | 240,400 7/30 | 89億8862万 | 64億1926万 | +11.99% 7/30 | -11.23% 3/13 |
| 2021年 3月期 | 1,350 3/22 | 848 4/2 | 127,700 3/22 | 111億5316万 | 70億583万 | +16.63% 3/23 | -7.54% 7/31 |
| 2022年 3月期 | 1,147 7/30 | 951 2/1 | 52,200 1/26 | 94億7605万 | 78億5678万 | +9.32% 7/30 | -4.14% 5/12 |
| 2023年 3月期 | 1,073 3/2 | 975 4/13 4/12 | 71,700 10/28 | 88億6469万 | 80億5506万 | +5.17% 3/2 | -2.61% 4/4 |
| 最新 | 1,213 2024/4/18 | 2,000 | 100億2132万 | -0.49% 1,219 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/04/18 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
307円（2008/10/10） - 296%（3.96倍）
1,213円（4/18）