株価チャート
株価
4/18
- 前日 (4/17)
- 1,702
- 始値
- 1,684
- 高値
- 1,734
- 安値
- 1,641
- 終値 +1.47%
- 1,727
- 出来高 +3.13%
- 66,000
乖離率
- 株価（5日）
移動平均値 - 0%
1,727 - 株価（25日）
移動平均値 - -2.87%
1,778 - 出来高（5日）
移動平均値 - +1.13%
65,260
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 | 1,684 | 1,734 | 1,641 | 1,727 | +1.47% | 66,000 | 199億9866万 | -2.87% | 13.86 | 2.53 |
| 04/17 | 1,713 | 1,727 | 1,673 | 1,702 | -0.64% | 64,000 | 197億916万 | -4.11% | 13.66 | 2.49 |
| 04/16 | 1,730 | 1,754 | 1,695 | 1,713 | -1.15% | 73,100 | 198億3654万 | -3.49% | 13.75 | 2.51 |
| 04/15 | 1,729 | 1,734 | 1,694 | 1,733 | -1.42% | 66,400 | 200億6814万 | -2.2% | 13.91 | 2.54 |
| 04/12 | 1,763 | 1,778 | 1,732 | 1,758 | -0.11% | 56,800 | 203億5764万 | -0.73% | 14.11 | 2.57 |
| 04/11 | 1,785 | 1,785 | 1,721 | 1,760 | -2.22% | 97,600 | 203億8080万 | -0.45% | 14.13 | 2.58 |
| 04/10 | 1,710 | 1,834 | 1,707 | 1,800 | +5.51% | 136,400 | 208億4400万 | +1.81% | 14.45 | 2.63 |
| 04/09 | 1,686 | 1,739 | 1,686 | 1,706 | +1.19% | 79,900 | 197億5548万 | -3.29% | 13.7 | 2.5 |
| 04/08 | 1,766 | 1,778 | 1,684 | 1,686 | -2.32% | 131,500 | 195億2388万 | -4.37% | 13.53 | 2.47 |
| 04/05 | 1,771 | 1,794 | 1,707 | 1,726 | -4.85% | 172,600 | 199億8708万 | -2.1% | 13.86 | 2.53 |
| 04/04 | 1,904 | 1,904 | 1,793 | 1,814 | -2.37% | 122,300 | 210億612万 | +2.95% | 14.56 | 2.66 |
| 04/03 | 1,845 | 1,917 | 1,842 | 1,858 | 0% | 98,200 | 215億1564万 | +5.57% | 14.92 | 2.72 |
| 04/02 | 1,930 | 1,933 | 1,836 | 1,858 | -3.53% | 142,300 | 215億1564万 | +5.69% | 14.92 | 2.72 |
| 04/01 | 1,954 | 1,980 | 1,902 | 1,926 | +5.13% | 221,300 | 223億308万 | +9.81% | 15.46 | 2.82 |
| 03/29 | 1,880 | 1,914 | 1,776 | 1,832 | -1.72% | 174,500 | 212億1456万 | +5.35% | 14.71 | 2.68 |
| 03/28 | 1,900 | 1,985 | 1,860 | 1,864 | -2.56% | 137,100 | 215億8512万 | +8.12% | 14.96 | 2.73 |
| 03/27 | 1,941 | 1,941 | 1,890 | 1,913 | -1.09% | 101,400 | 221億5254万 | +11.87% | 15.36 | 2.8 |
| 03/26 | 1,861 | 1,960 | 1,861 | 1,934 | +4.99% | 262,400 | 223億9572万 | +14.44% | 15.53 | 2.83 |
| 03/25 | 1,800 | 1,855 | 1,764 | 1,842 | +4.13% | 112,800 | 213億3036万 | +10.43% | 14.79 | 2.7 |
| 03/22 | 1,811 | 1,828 | 1,761 | 1,769 | -2.27% | 103,700 | 204億8502万 | +7.28% | 14.2 | 2.59 |
| 03/21 | 1,790 | 1,816 | 1,763 | 1,810 | +3.43% | 111,400 | 209億5980万 | +10.77% | 14.53 | 2.65 |
| 03/19 | 1,711 | 1,750 | 1,695 | 1,750 | +2.94% | 114,000 | 202億6500万 | +8.16% | 14.05 | 2.56 |
| 03/18 | 1,649 | 1,719 | 1,643 | 1,700 | +4.17% | 96,500 | 196億8600万 | +5.85% | 13.65 | 2.49 |
| 03/15 | 1,628 | 1,645 | 1,602 | 1,632 | -0.73% | 65,300 | 188億9856万 | +2.19% | 13.1 | 2.39 |
| 03/14 | 1,622 | 1,650 | 1,585 | 1,644 | -0.42% | 124,000 | 190億3752万 | +3.59% | 13.2 | 2.41 |
| 03/13 | 1,738 | 1,740 | 1,620 | 1,651 | -3.22% | 141,000 | 191億1858万 | +5.03% | 13.25 | 2.42 |
| 03/12 | 1,620 | 1,730 | 1,616 | 1,706 | +4.09% | 120,600 | 197億5548万 | +9.64% | 13.7 | 2.5 |
| 03/11 | 1,643 | 1,662 | 1,612 | 1,639 | -3.02% | 128,800 | 189億7962万 | +6.57% | 13.16 | 2.4 |
| 03/08 | 1,679 | 1,743 | 1,678 | 1,690 | -0.29% | 75,600 | 195億7020万 | +10.97% | 13.57 | 2.47 |
| 03/07 | 1,760 | 1,774 | 1,672 | 1,695 | -2.92% | 120,100 | 196億2810万 | +12.62% | 13.61 | 2.48 |
| 03/06 | 1,721 | 1,749 | 1,701 | 1,746 | +1.45% | 83,100 | 202億1868万 | +17.5% | 14.02 | 2.56 |
| 03/05 | 1,630 | 1,767 | 1,625 | 1,721 | +3.49% | 188,600 | 199億2918万 | +17.39% | 13.82 | 2.52 |
| 03/04 | 1,703 | 1,717 | 1,643 | 1,663 | -1.71% | 154,400 | 192億5754万 | +15.17% | 13.35 | 2.43 |
| 03/01 | 1,715 | 1,734 | 1,665 | 1,692 | -0.99% | 144,600 | 195億9336万 | +18.57% | 13.58 | 2.48 |
| 02/29 | 1,700 | 1,724 | 1,611 | 1,709 | -2.62% | 244,000 | 197億9022万 | +21.55% | 13.72 | 2.5 |
| 02/28 | 1,808 | 1,820 | 1,747 | 1,755 | -2.93% | 234,600 | 203億2290万 | +26.9% | 14.09 | 2.57 |
| 02/27 | 1,857 | 1,859 | 1,771 | 1,808 | +2.79% | 391,500 | 209億3664万 | +33.04% | 14.51 | 2.65 |
| 02/26 | 1,651 | 1,760 | 1,651 | 1,759 | +13.92% | 389,100 | 203億6922万 | +31.96% | 14.12 | 2.57 |
| 02/22 | 1,505 | 1,544 | 1,485 | 1,544 | +4.68% | 113,700 | 178億7952万 | +18.04% | 12.39 | 2.26 |
| 02/21 | 1,500 | 1,529 | 1,470 | 1,475 | -1.14% | 84,100 | 170億8050万 | +14.25% | 11.84 | 2.16 |
| 02/20 | 1,429 | 1,550 | 1,429 | 1,492 | +5.07% | 430,200 | 172億7736万 | +16.84% | 11.98 | 2.18 |
| 02/19 | 1,356 | 1,426 | 1,348 | 1,420 | +3.12% | 101,100 | 164億4360万 | +12.7% | 11.4 | 2.08 |
| 02/16 | 1,356 | 1,435 | 1,341 | 1,377 | +0.81% | 121,200 | 159億4566万 | +10.51% | 11.05 | 2.02 |
| 02/15 | 1,389 | 1,403 | 1,366 | 1,366 | -2.36% | 156,600 | 158億1828万 | +10.88% | 10.97 | 2 |
| 02/14 | 1,414 | 1,435 | 1,394 | 1,399 | -1.41% | 139,700 | 162億42万 | +14.77% | 11.23 | 2.05 |
| 02/13 | 1,429 | 1,430 | 1,356 | 1,419 | -1.39% | 270,200 | 164億3202万 | +17.76% | 11.39 | 2.08 |
| 02/09 | 1,465 | 1,489 | 1,392 | 1,439 | -2.84% | 503,100 | 166億6362万 | +20.92% | 11.55 | 2.11 |
| 02/08 | 1,400 | 1,545 | 1,363 | 1,481 | +7.4% | 959,900 | 171億4998万 | +25.94% | 11.89 | 2.17 |
| 02/07 | 1,323 | 1,379 | 1,299 | 1,379 | +9.18% | 346,500 | 159億6882万 | +18.78% | 11.07 | 2.02 |
| 02/06 | 1,260 | 1,267 | 1,233 | 1,263 | -0.08% | 133,800 | 146億2554万 | +9.92% | 10.14 | 1.85 |
| 02/05 | 1,286 | 1,294 | 1,247 | 1,264 | +0.08% | 130,900 | 146億3712万 | +10.59% | 10.15 | 1.85 |
| 02/02 | 1,277 | 1,277 | 1,241 | 1,263 | -0.32% | 115,500 | 146億2554万 | +11.18% | 10.14 | 1.85 |
| 02/01 | 1,231 | 1,296 | 1,218 | 1,267 | +2.51% | 155,200 | 146億7186万 | +12.22% | 10.17 | 1.85 |
| 01/31 | 1,211 | 1,247 | 1,192 | 1,236 | +1.56% | 93,800 | 143億1288万 | +10.06% | 9.92 | 1.81 |
| 01/30 | 1,242 | 1,277 | 1,215 | 1,217 | -2.01% | 119,800 | 140億9286万 | +8.76% | 9.77 | 1.78 |
| 01/29 | 1,253 | 1,282 | 1,234 | 1,242 | +6.15% | 232,000 | 143億8236万 | +11.29% | 9.97 | 1.82 |
| 01/26 | 1,255 | 1,256 | 1,170 | 1,170 | -6.33% | 234,400 | 135億4860万 | +4.93% | 9.39 | 1.71 |
| 01/25 | 1,165 | 1,254 | 1,156 | 1,249 | +7.39% | 304,300 | 144億6342万 | +11.92% | 10.03 | 1.83 |
| 01/24 | 1,125 | 1,166 | 1,125 | 1,163 | +3.38% | 105,800 | 134億6754万 | +4.77% | 9.34 | 1.7 |
| 01/23 | 1,133 | 1,159 | 1,116 | 1,125 | -2.26% | 187,500 | 130億2750万 | +1.9% | 9.03 | 1.65 |
| 01/22 | 1,183 | 1,188 | 1,140 | 1,151 | -1.71% | 194,600 | 133億2858万 | +4.73% | 9.24 | 1.68 |
| 01/19 | 1,144 | 1,176 | 1,139 | 1,171 | +3.17% | 182,000 | 135億6018万 | +6.94% | 9.4 | 1.71 |
| 01/18 | 1,115 | 1,181 | 1,107 | 1,135 | +1.25% | 217,100 | 131億4330万 | +4.32% | 9.11 | 1.66 |
| 01/17 | 1,120 | 1,145 | 1,101 | 1,121 | +1.08% | 240,000 | 129億8118万 | +3.7% | 9 | 1.64 |
| 01/16 | 1,077 | 1,127 | 1,068 | 1,109 | +3.94% | 235,800 | 128億4222万 | +3.26% | 8.9 | 1.62 |
| 01/15 | 1,075 | 1,078 | 1,034 | 1,067 | -0.37% | 131,300 | 123億5586万 | 0% | 8.57 | 1.56 |
| 01/12 | 1,054 | 1,082 | 1,048 | 1,071 | +3.48% | 137,800 | 124億218万 | +0.85% | 8.6 | 1.57 |
| 01/11 | 1,050 | 1,065 | 1,032 | 1,035 | -0.96% | 72,400 | 119億8530万 | -2.27% | 8.31 | 1.52 |
| 01/10 | 1,021 | 1,055 | 1,011 | 1,045 | +1.36% | 80,400 | 121億110万 | -1.23% | 8.39 | 1.53 |
| 01/09 | 1,050 | 1,063 | 1,026 | 1,031 | -1.62% | 149,000 | 119億3898万 | -2.55% | 8.28 | 1.51 |
| 01/05 | 1,098 | 1,098 | 1,037 | 1,048 | -4.38% | 216,600 | 121億3584万 | -1.04% | 8.41 | 1.53 |
| 01/04 | 1,141 | 1,145 | 1,081 | 1,096 | -1.35% | 231,600 | 126億9168万 | +3.2% | 8.8 | 1.6 |
| 2023 | ||||||||||
| 12/29 | 1,094 | 1,147 | 1,087 | 1,111 | +2.3% | 159,700 | 128億6538万 | +4.61% | 8.92 | 1.63 |
| 12/28 | 1,100 | 1,106 | 1,070 | 1,086 | -0.55% | 117,500 | 125億7588万 | +2.55% | 8.72 | 1.59 |
| 12/27 | 1,085 | 1,113 | 1,080 | 1,092 | -0.73% | 111,200 | 126億4536万 | +3.41% | 8.77 | 1.6 |
| 12/26 | 1,085 | 1,115 | 1,085 | 1,100 | +1.48% | 77,100 | 127億3800万 | +4.86% | 8.83 | 1.61 |
| 12/25 | 1,121 | 1,121 | 1,081 | 1,084 | -3.47% | 147,900 | 125億5272万 | +4.23% | 8.7 | 1.59 |
| 12/22 | 1,146 | 1,170 | 1,110 | 1,123 | -1.92% | 173,400 | 130億434万 | +8.82% | 9.02 | 1.64 |
| 12/21 | 1,127 | 1,155 | 1,119 | 1,145 | +0.79% | 115,700 | 132億5910万 | +12.04% | 9.19 | 1.68 |
| 12/20 | 1,203 | 1,205 | 1,057 | 1,136 | -5.41% | 575,700 | 131億5488万 | +12.25% | 9.12 | 1.66 |
| 12/19 | 1,215 | 1,225 | 1,154 | 1,201 | -0.08% | 318,600 | 139億758万 | +19.86% | 9.64 | 1.76 |
| 12/18 | 1,195 | 1,212 | 1,136 | 1,202 | +8.78% | 609,400 | 139億1916万 | +21.78% | 9.65 | 1.76 |
| 12/15 | 1,020 | 1,108 | 1,005 | 1,105 | +9.19% | 233,000 | 127億9590万 | +13.92% | 8.87 | 1.62 |
| 12/14 | 1,026 | 1,043 | 988 | 1,012 | +0.4% | 106,600 | 117億1896万 | +5.75% | 8.12 | 1.48 |
| 12/13 | 1,050 | 1,069 | 1,008 | 1,008 | -2.61% | 131,100 | 116億7264万 | +6.67% | 8.09 | 1.48 |
| 12/12 | 1,050 | 1,050 | 1,000 | 1,035 | +3.5% | 153,000 | 119億8530万 | +10.93% | 8.31 | 1.52 |
| 12/11 | 964 | 1,006 | 964 | 1,000 | +4.28% | 132,600 | 115億8000万 | +8.7% | 8.03 | 1.46 |
| 12/08 | 939 | 985 | 939 | 959 | +0.74% | 104,400 | 111億522万 | +5.62% | 7.7 | 1.4 |
| 12/07 | 928 | 955 | 923 | 952 | +1.6% | 82,500 | 110億2416万 | +6.01% | 7.64 | 1.39 |
| 12/06 | 936 | 966 | 930 | 937 | +0.21% | 111,800 | 108億5046万 | +5.52% | 7.52 | 1.37 |
| 12/05 | 987 | 987 | 935 | 935 | -5.36% | 212,000 | 108億2730万 | +6.37% | 7.51 | 1.37 |
| 12/04 | 1,027 | 1,044 | 980 | 988 | -3.7% | 203,100 | 114億4104万 | +13.56% | 7.93 | 1.45 |
| 12/01 | 1,034 | 1,055 | 1,024 | 1,026 | -2.01% | 106,700 | 118億8108万 | +19.58% | 8.24 | 1.5 |
| 11/30 | 1,054 | 1,067 | 1,021 | 1,047 | -1.13% | 135,000 | 121億2426万 | +23.91% | 8.41 | 1.53 |
| 11/29 | 1,110 | 1,117 | 1,056 | 1,059 | -4.08% | 190,900 | 122億6322万 | +27.59% | 8.5 | 1.55 |
| 11/28 | 1,129 | 1,132 | 1,086 | 1,104 | +0.45% | 256,600 | 127億8432万 | +35.46% | 8.86 | 1.62 |
| 11/27 | 1,080 | 1,116 | 1,063 | 1,099 | +6.49% | 331,900 | 127億2642万 | +37.72% | 8.82 | 1.61 |
| 11/24 | 1,047 | 1,058 | 1,018 | 1,032 | +1.18% | 339,700 | 119億5056万 | +32.14% | 8.28 | 1.51 |
| 11/22 | 950 | 1,034 | 950 | 1,020 | +12.71% | 469,500 | 118億1160万 | +32.99% | 8.19 | 1.49 |
| 11/21 | 884 | 912 | 864 | 905 | +2.26% | 80,400 | 104億7990万 | +20.19% | 7.27 | 1.32 |
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 | 181 7/9 | 66 1/16 | 4,031,000 7/9 | - | - | +32.7% 1/31 | -23.03% 1/16 |
| 2009年 3月期 | 134 4/17 | 37 3/24 | 2,074,000 4/17 | - | - | +50.83% 5/13 | -37.07% 10/8 |
| 2010年 3月期 | 147 3/18 | 41 5/1 4/6 他2件 | 926,000 7/30 | - | - | +39.79% 5/14 | -18.18% 9/10 |
| 2011年 3月期 | 150 4/22 | 68 3/15 | 638,000 4/22 | 17億3700万 | 7億8744万 | +21.01% 3/24 | -21.44% 5/25 |
| 2012年 3月期 | 129 3/9 | 81 8/9 | 490,000 6/9 | 14億9382万 | 9億3798万 | +13.88% 3/12 | -11.16% 8/9 |
| 2013年 3月期 | 190 12/21 | 83 6/4 | 3,996,000 9/4 | 22億20万 | 9億6114万 | +47.27% 12/21 | -17.41% 5/16 |
| 2014年 3月期 | 382 3/25 | 122 6/7 | 1,581,000 10/30 | 44億2356万 | 14億1276万 | +40.2% 1/15 | -14.33% 6/7 |
| 2015年 3月期 | 425 5/1 | 238 5/19 | 1,093,000 5/1 | 49億2150万 | 27億5604万 | +21.83% 9/1 | -27.2% 5/19 |
| 2016年 3月期 | 336 5/13 | 156 2/12 | 128,000 2/12 | 38億9088万 | 18億648万 | +71.92% 4/19 | -25.23% 2/12 |
| 2017年 3月期 | 440 4/19 | 190 4/6 | 3,318,000 4/19 | 50億9520万 | 22億20万 | +21.92% 7/12 | -15.88% 6/16 |
| 2018年 3月期 | 378 9/19 | 208 4/17 4/14 | 1,091,000 7/7 | 43億7724万 | 24億864万 | +17.87% 5/10 | -11.6% 11/15 |
| 2019年 3月期 | 338 3,375 4/2 | 163 1,631 12/25 | 422,000 42,200 12/17 | 39億825万 | 18億8869万 | +3.74% 6/18 | -16.6% 5/16 |
| 2020年 3月期 | 207 2,065 7/4 | 130 1,305 3/19 1,303 3/18 | 138,000 13,800 12/20 | 23億9127万 | 15億1119万 | +12.12% 7/3 | -24.86% 3/18 |
| 2021年 3月期 | 314 627 9/4 | 129 1,289 4/7 | 1,503,400 751,700 7/7 | 36億3033万 | 14億9266万 | +57.25% 5/29 | -20.87% 7/2 |
| 2022年 3月期 | 315 630 9/13 | 243 485 4/23 | 296,200 148,100 5/7 | 36億4770万 | 28億815万 | +8.92% 9/27 | -8% 2/24 |
| 2023年 3月期 | 493 3/17 | 266 532 5/16 | 332,300 3/17 | 57億894万 | 30億8028万 | +19.56% 3/15 | -8.65% 10/12 |
| 最新 | 1,727 2024/4/18 | 66,000 | 199億9866万 | -2.87% 1,778 | |||
年間値上がり率
- 1996/12/25 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/25 vs 1996/12/25
- -53%（0.47倍）
- 1998/12/25 vs 1997/12/25
- -11%（0.89倍）
- 1999/12/24 vs 1998/12/25
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/24
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- -64%（0.36倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/29 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/29
- 69%（1.69倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 63%（1.63倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 46%（1.46倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/28 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/27 vs 2017/12/28
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/27
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 158%（2.58倍）
- 2024/04/18 vs 2023/12/29
- 55%（1.55倍）
- 過去安値
37円（2009/03/24） - 4568%（46.68倍）
1,727円（4/18）