株価チャート
株価
4/18
- 前日 (4/17)
- 735
- 始値
- 743
- 高値
- 743
- 安値
- 743
- 終値 +1.09%
- 743
- 出来高 -50%
- 200
乖離率
- 株価（5日）
移動平均値 - +1.09%
735 - 株価（25日）
移動平均値 - +3.48%
718 - 出来高（5日）
移動平均値 - -37.5%
320
2023/10/12～2024/04/18
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 | 743 | 743 | 743 | 743 | +1.09% | 200 | 30億8263万 | +3.48% | 4.4 | 0.62 |
| 04/17 | 748 | 748 | 730 | 735 | +0.27% | 400 | 30億4944万 | +2.8% | 4.36 | 0.61 |
| 04/12 | 733 | 733 | 733 | 733 | 0% | 300 | 30億4114万 | +2.81% | 4.34 | 0.61 |
| 04/11 | 733 | 733 | 725 | 733 | 0% | 300 | 30億4114万 | +3.09% | 4.34 | 0.61 |
| 04/10 | 734 | 734 | 733 | 733 | -0.27% | 400 | 30億4114万 | +3.39% | 4.34 | 0.61 |
| 04/09 | 750 | 750 | 735 | 735 | -0.68% | 800 | 30億4944万 | +4.11% | 4.36 | 0.61 |
| 04/08 | 740 | 741 | 740 | 740 | +0.95% | 600 | 30億7018万 | +5.11% | 4.39 | 0.62 |
| 04/05 | 760 | 760 | 731 | 733 | -2.91% | 1,500 | 30億4114万 | +4.71% | 4.34 | 0.61 |
| 04/04 | 745 | 755 | 730 | 755 | +1.34% | 1,100 | 31億3241万 | +8.17% | 4.47 | 0.63 |
| 04/03 | 740 | 745 | 737 | 745 | -0.8% | 800 | 30億9093万 | +7.35% | 4.42 | 0.62 |
| 04/02 | 751 | 752 | 751 | 751 | +0.81% | 700 | 31億1582万 | +8.53% | 4.45 | 0.63 |
| 04/01 | 775 | 775 | 735 | 745 | +2.05% | 700 | 30億9093万 | +8.13% | 4.42 | 0.62 |
| 03/29 | 717 | 730 | 717 | 730 | +1.96% | 800 | 30億2869万 | +6.41% | 4.33 | 0.61 |
| 03/28 | 721 | 721 | 716 | 716 | -2.32% | 1,100 | 29億7061万 | +4.68% | 4.24 | 0.6 |
| 03/27 | 705 | 734 | 704 | 733 | +3.97% | 2,400 | 30億4114万 | +7.32% | 4.34 | 0.61 |
| 03/26 | 701 | 715 | 701 | 705 | +0.57% | 1,000 | 29億2497万 | +3.52% | 4.18 | 0.59 |
| 03/25 | 688 | 701 | 688 | 701 | +1.89% | 1,700 | 29億837万 | +3.09% | 4.15 | 0.58 |
| 03/22 | 680 | 688 | 680 | 688 | +1.18% | 1,500 | 28億5444万 | +1.33% | 4.08 | 0.57 |
| 03/21 | 681 | 684 | 675 | 680 | 0% | 2,400 | 28億2125万 | +0.15% | 4.03 | 0.57 |
| 03/19 | 678 | 680 | 678 | 680 | -1.16% | 400 | 28億2125万 | +0.15% | 4.03 | 0.57 |
| 03/18 | 680 | 690 | 680 | 688 | +1.18% | 500 | 28億5444万 | +1.33% | 4.08 | 0.57 |
| 03/12 | 680 | 680 | 680 | 680 | +0.89% | 100 | 28億2125万 | +0.15% | 4.03 | 0.57 |
| 03/11 | 674 | 674 | 674 | 674 | -2.03% | 700 | 27億9635万 | -0.59% | 3.99 | 0.56 |
| 03/06 | 689 | 689 | 688 | 688 | -1.29% | 200 | 28億5444万 | +1.47% | 4.08 | 0.57 |
| 03/04 | 690 | 697 | 690 | 697 | +1.16% | 900 | 28億9178万 | +2.8% | 4.13 | 0.58 |
| 03/01 | 676 | 689 | 676 | 689 | +1.92% | 500 | 28億5859万 | +1.92% | 4.08 | 0.57 |
| 02/29 | 675 | 676 | 675 | 676 | 0% | 600 | 28億465万 | +0.15% | 4.01 | 0.56 |
| 02/28 | 663 | 676 | 663 | 676 | -1.74% | 300 | 28億465万 | +0.15% | 4.01 | 0.56 |
| 02/27 | 655 | 699 | 655 | 688 | +4.24% | 1,900 | 28億5444万 | +1.93% | 4.08 | 0.57 |
| 02/26 | 670 | 670 | 660 | 660 | -1.49% | 1,500 | 27億3827万 | -2.22% | 3.91 | 0.55 |
| 02/22 | 670 | 670 | 670 | 670 | +1.98% | 300 | 27億7976万 | -0.89% | 3.97 | 0.56 |
| 02/21 | 657 | 657 | 657 | 657 | -1.35% | 500 | 27億2582万 | -2.81% | 3.89 | 0.55 |
| 02/19 | 666 | 666 | 666 | 666 | -0.3% | 200 | 27億6316万 | -1.62% | 3.95 | 0.55 |
| 02/16 | 670 | 670 | 668 | 668 | -2.48% | 400 | 27億7146万 | -1.47% | 3.96 | 0.56 |
| 02/14 | 680 | 685 | 680 | 685 | +0.74% | 200 | 28億4199万 | +1.03% | 4.06 | 0.57 |
| 02/13 | 680 | 680 | 680 | 680 | +0.44% | 100 | 28億2125万 | +0.29% | 4.03 | 0.57 |
| 02/09 | 677 | 677 | 677 | 677 | -1.17% | 100 | 28億880万 | -0.15% | 4.01 | 0.56 |
| 02/05 | 684 | 685 | 684 | 685 | 0% | 300 | 28億4199万 | +0.88% | 4.06 | 0.57 |
| 02/01 | 683 | 685 | 683 | 685 | +0.29% | 500 | 28億4199万 | +0.88% | 4.06 | 0.57 |
| 01/30 | 683 | 683 | 683 | 683 | 0% | 1,400 | 28億3369万 | +0.59% | 4.05 | 0.57 |
| 01/29 | 680 | 683 | 680 | 683 | +0.44% | 1,500 | 28億3369万 | +0.59% | 4.05 | 0.57 |
| 01/26 | 680 | 680 | 680 | 680 | 0% | 100 | 28億2125万 | +0.15% | 4.03 | 0.57 |
| 01/25 | 680 | 680 | 680 | 680 | 0% | 200 | 28億2125万 | +0.15% | 4.03 | 0.57 |
| 01/24 | 672 | 680 | 672 | 680 | +0.29% | 400 | 28億2125万 | 0% | 4.03 | 0.57 |
| 01/23 | 668 | 678 | 668 | 678 | -0.29% | 200 | 28億1295万 | -0.15% | 4.02 | 0.56 |
| 01/22 | 670 | 680 | 670 | 680 | +1.8% | 400 | 28億2125万 | 0% | 4.03 | 0.57 |
| 01/18 | 668 | 668 | 668 | 668 | -0.15% | 100 | 27億7146万 | -1.76% | 3.96 | 0.56 |
| 01/17 | 670 | 670 | 669 | 669 | -1.62% | 700 | 27億7561万 | -1.62% | 3.97 | 0.56 |
| 01/16 | 681 | 681 | 680 | 680 | +2.1% | 400 | 28億2125万 | 0% | 4.03 | 0.57 |
| 01/15 | 663 | 666 | 663 | 666 | 0% | 2,400 | 27億6316万 | -2.06% | 3.95 | 0.55 |
| 01/12 | 670 | 670 | 664 | 666 | -0.89% | 900 | 27億6316万 | -2.06% | 3.95 | 0.55 |
| 01/10 | 662 | 672 | 662 | 672 | -1.18% | 1,300 | 27億8806万 | -1.32% | 3.98 | 0.56 |
| 01/09 | 680 | 680 | 680 | 680 | -0.15% | 100 | 28億2125万 | -0.15% | 4.03 | 0.57 |
| 01/05 | 689 | 689 | 680 | 681 | -1.3% | 500 | 28億2540万 | +0.15% | 4.04 | 0.57 |
| 01/04 | 673 | 690 | 672 | 690 | +2.99% | 700 | 28億6274万 | +1.47% | 4.09 | 0.57 |
| 2023 | ||||||||||
| 12/29 | 661 | 670 | 659 | 670 | -1.62% | 4,600 | 27億7976万 | -1.47% | 3.97 | 0.56 |
| 12/28 | 681 | 681 | 681 | 681 | +0.15% | 100 | 28億2540万 | +0.15% | 4.04 | 0.57 |
| 12/26 | 680 | 680 | 680 | 680 | +0.74% | 1,300 | 28億2125万 | 0% | 4.03 | 0.57 |
| 12/25 | 685 | 685 | 666 | 675 | -0.59% | 1,000 | 28億50万 | -0.59% | 4 | 0.56 |
| 12/22 | 689 | 689 | 679 | 679 | -1.45% | 200 | 28億1710万 | 0% | 4.02 | 0.57 |
| 12/21 | 689 | 689 | 689 | 689 | +0.58% | 100 | 28億5859万 | +1.47% | 4.08 | 0.57 |
| 12/20 | 690 | 690 | 685 | 685 | -0.44% | 700 | 28億4199万 | +1.03% | 4.06 | 0.57 |
| 12/19 | 688 | 688 | 688 | 688 | -0.86% | 500 | 28億5444万 | +1.62% | 4.08 | 0.57 |
| 12/18 | 694 | 694 | 694 | 694 | +2.97% | 2,100 | 28億7933万 | +2.81% | 4.11 | 0.58 |
| 12/15 | 654 | 674 | 654 | 674 | -2.32% | 3,300 | 27億9635万 | +0.15% | 3.99 | 0.56 |
| 12/14 | 690 | 690 | 690 | 690 | 0% | 1,500 | 28億6274万 | +2.68% | 4.09 | 0.57 |
| 12/13 | 687 | 690 | 687 | 690 | +0.73% | 1,200 | 28億6274万 | +2.83% | 4.09 | 0.57 |
| 12/12 | 685 | 685 | 685 | 685 | +1.33% | 400 | 28億4199万 | +2.54% | 4.06 | 0.57 |
| 12/11 | 667 | 676 | 666 | 676 | -0.59% | 700 | 28億465万 | +1.5% | 4.01 | 0.56 |
| 12/08 | 681 | 681 | 680 | 680 | -2.86% | 2,200 | 28億2125万 | +2.41% | 4.03 | 0.57 |
| 12/07 | 670 | 700 | 670 | 700 | +5.11% | 1,700 | 29億423万 | +5.74% | 4.15 | 0.58 |
| 12/05 | 666 | 666 | 666 | 666 | -0.6% | 100 | 27億6316万 | +1.22% | 3.95 | 0.55 |
| 12/04 | 670 | 670 | 670 | 670 | 0% | 100 | 27億7976万 | +1.98% | 3.97 | 0.56 |
| 12/01 | 687 | 687 | 670 | 670 | -1.62% | 400 | 27億7976万 | +2.29% | 3.97 | 0.56 |
| 11/29 | 671 | 681 | 671 | 681 | +1.34% | 600 | 28億2540万 | +4.13% | 4.04 | 0.57 |
| 11/28 | 672 | 672 | 672 | 672 | 0% | 500 | 27億8806万 | +3.07% | 3.98 | 0.56 |
| 11/22 | 672 | 672 | 672 | 672 | 0% | 300 | 27億8806万 | +3.38% | 3.98 | 0.56 |
| 11/21 | 672 | 672 | 672 | 672 | -1.18% | 600 | 27億8806万 | +3.7% | 3.98 | 0.56 |
| 11/20 | 680 | 680 | 679 | 680 | 0% | 2,500 | 28億2125万 | +5.26% | 4.03 | 0.57 |
| 11/17 | 680 | 680 | 680 | 680 | +0.74% | 1,100 | 28億2125万 | +5.75% | 4.03 | 0.57 |
| 11/16 | 675 | 675 | 675 | 675 | +1.2% | 100 | 28億50万 | +5.47% | 4 | 0.56 |
| 11/15 | 674 | 676 | 667 | 667 | -1.04% | 600 | 27億6731万 | +4.55% | 3.95 | 0.56 |
| 11/13 | 670 | 674 | 670 | 674 | +1.05% | 1,700 | 27億9635万 | +5.97% | 3.99 | 0.56 |
| 11/10 | 667 | 667 | 667 | 667 | -0.45% | 300 | 27億6731万 | +5.21% | 3.95 | 0.56 |
| 11/09 | 670 | 670 | 670 | 670 | +1.52% | 1,100 | 27億7976万 | +6.01% | 3.97 | 0.56 |
| 11/08 | 660 | 660 | 660 | 660 | 0% | 2,100 | 27億3827万 | +4.76% | 3.91 | 0.55 |
| 11/07 | 660 | 660 | 659 | 660 | +0.76% | 2,900 | 27億3827万 | +4.93% | 3.91 | 0.55 |
| 11/02 | 650 | 658 | 645 | 655 | +0.77% | 1,800 | 27億1752万 | +4.3% | 3.88 | 0.55 |
| 11/01 | 648 | 650 | 648 | 650 | 0% | 300 | 26億9678万 | +3.83% | 3.85 | 0.54 |
| 10/31 | 648 | 650 | 648 | 650 | +0.78% | 2,200 | 26億9678万 | +4.17% | 3.85 | 0.54 |
| 10/30 | 645 | 650 | 645 | 645 | +1.57% | 4,200 | 26億7604万 | +3.7% | 3.82 | 0.54 |
| 10/27 | 630 | 635 | 630 | 635 | +1.76% | 2,700 | 26億3455万 | +2.42% | 3.76 | 0.53 |
| 10/26 | 630 | 630 | 624 | 624 | -0.79% | 1,600 | 25億8891万 | +0.97% | 3.7 | 0.52 |
| 10/25 | 628 | 629 | 628 | 629 | +1.29% | 200 | 26億965万 | +1.94% | 3.73 | 0.52 |
| 10/24 | 621 | 621 | 621 | 621 | +1.64% | 600 | 25億7646万 | +0.81% | 3.68 | 0.52 |
| 10/23 | 646 | 646 | 611 | 611 | -3.93% | 400 | 25億3497万 | -0.65% | 3.62 | 0.51 |
| 10/19 | 630 | 640 | 630 | 636 | +0.95% | 1,400 | 26億3870万 | +3.58% | 3.77 | 0.53 |
| 10/18 | 627 | 630 | 627 | 630 | +0.48% | 2,200 | 26億1380万 | +2.77% | 3.73 | 0.52 |
| 10/13 | 630 | 630 | 627 | 627 | -0.48% | 1,100 | 26億136万 | +2.45% | 3.72 | 0.52 |
| 10/12 | 630 | 630 | 620 | 630 | 0% | 3,400 | 26億1380万 | +3.11% | 3.73 | 0.52 |
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 | |
| 2007年 3月期 | 579 57,900 5/18 | 168 16,800 3/13 | 20,100 201 10/2 | - | - | +13.6% 10/4 | -27.11% 3/6 |
| 2008年 3月期 | 319 31,900 11/22 | 173 17,300 6/14 | 30,000 300 8/15 | - | - | +41.32% 10/3 | -20.55% 5/21 |
| 2009年 3月期 | 250 25,000 4/30 25,000 4/7 | 51 5,100 3/16 | 14,500 145 6/10 | - | - | +20.66% 5/27 | -58.79% 3/16 3/9 |
| 2010年 3月期 | 210 21,000 12/28 | 77 7,770 5/20 7,700 5/18 | 20,900 209 5/29 | - | - | +67.54% 12/28 | -22.97% 5/10 |
| 2011年 3月期 | 150 15,000 3/8 | 101 10,110 6/11 | 17,400 174 3/28 | 6億2233万 | 4億1945万 | +21.23% 3/8 | -13.35% 4/22 |
| 2012年 3月期 | 165 16,500 4/6 | 100 10,000 12/21 | 65,500 655 10/13 | 6億8456万 | 4億1489万 | +32.62% 12/26 | -8.43% 12/21 |
| 2013年 3月期 | 397 39,700 1/7 | 128 12,800 5/16 | 11,700 117 1/7 | 16億4711万 | 5億3105万 | +110.48% 1/4 | -9.91% 2/12 |
| 2014年 3月期 | 410 41,000 4/9 | 221 22,100 12/20 | 79,500 795 4/8 | 17億104万 | 9億1690万 | +12.9% 2/21 | -18.87% 5/16 |
| 2015年 3月期 | 434 2/17 | 261 6/20 6/18 | 31,800 5/23 | 18億62万 | 10億8286万 | +44.58% 12/24 | -11.49% 5/25 |
| 2016年 3月期 | 430 4/14 | 241 2/12 | 181,000 6/1 | 17億8402万 | 9億9988万 | +12.6% 5/23 | -16.41% 5/28 |
| 2017年 3月期 | 423 11/24 | 281 4/19 | 10,100 5/16 | 17億5498万 | 11億6584万 | +12.12% 11/8 | -12.12% 8/29 |
| 2018年 3月期 | 535 1/29 | 348 4/24 | 55,400 6/6 | 22億1966万 | 14億4381万 | +22.99% 5/11 | -13.05% 2/14 |
| 2019年 3月期 | 648 11/12 | 384 10/30 | 68,200 12/10 | 26億8848万 | 15億9317万 | +28.09% 5/14 | -16.65% 10/30 |
| 2020年 3月期 | 488 1/10 | 289 3/16 | 24,600 1/10 | 20億2466万 | 11億9903万 | +12.54% 5/11 | -18.81% 3/19 |
| 2021年 3月期 | 432 8/26 | 286 4/6 | 31,500 8/25 | 17億9232万 | 11億8658万 | +16.87% 5/28 | -11.42% 8/19 |
| 2022年 3月期 | 548 6/15 | 401 4/14 | 5,300 12/28 | 22億7359万 | 16億6370万 | +14.4% 6/15 | -9.38% 12/27 |
| 2023年 3月期 | 630 3/6 | 460 5/10 | 18,300 2/9 | 26億1380万 | 19億849万 | +10% 8/17 | -3.61% 9/14 |
| 最新 | 743 2024/4/18 | 200 | 30億8263万 | +3.48% 718 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 250%（3.5倍）
- 2005/12/29 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/13 vs 2005/12/29
- -59%（0.41倍）
- 2007/12/28 vs 2006/12/13
- 2%（1.02倍）
- 2008/12/18 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/28 vs 2008/12/18
- 17%（1.17倍）
- 2010/12/28 vs 2009/12/28
- -43%（0.57倍）
- 2011/12/30 vs 2010/12/28
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 148%（2.48倍）
- 2013/12/30 vs 2012/12/28
- -19%（0.81倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/29 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/29 vs 2020/12/29
- 22%（1.22倍）
- 2022/12/29 vs 2021/12/29
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/29
- 28%（1.28倍）
- 2024/04/18 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
51円（2009/03/16） - 1357%（14.57倍）
743円（4/18）