株価チャート
株価
4/18
- 前日 (4/17)
- 1,129
- 始値
- 1,136
- 高値
- 1,155
- 安値
- 1,136
- 終値 +1.59%
- 1,147
- 出来高 -38.11%
- 16,400
乖離率
- 株価（5日）
移動平均値 - -0.17%
1,149 - 株価（25日）
移動平均値 - +3.99%
1,103 - 出来高（5日）
移動平均値 - -51.39%
33,740
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 | 1,136 | 1,155 | 1,136 | 1,147 | +1.59% | 16,400 | 165億7415万 | +3.99% | 11.93 | 0.68 |
| 04/17 | 1,156 | 1,158 | 1,125 | 1,129 | -1.31% | 26,500 | 163億1405万 | +2.82% | 11.74 | 0.67 |
| 04/16 | 1,163 | 1,164 | 1,138 | 1,144 | -1.04% | 29,100 | 165億3080万 | +4.57% | 11.9 | 0.68 |
| 04/15 | 1,161 | 1,167 | 1,152 | 1,156 | -0.94% | 32,300 | 167億420万 | +6.06% | 12.02 | 0.69 |
| 04/12 | 1,178 | 1,181 | 1,159 | 1,167 | 0% | 64,400 | 168億6315万 | +7.66% | 12.14 | 0.69 |
| 04/11 | 1,139 | 1,170 | 1,138 | 1,167 | +2.55% | 62,500 | 168億6315万 | +8.16% | 12.14 | 0.69 |
| 04/10 | 1,140 | 1,147 | 1,138 | 1,138 | -0.18% | 22,600 | 164億4410万 | +6.06% | 11.83 | 0.68 |
| 04/09 | 1,142 | 1,145 | 1,128 | 1,140 | +0.35% | 31,100 | 164億7300万 | +6.64% | 11.85 | 0.68 |
| 04/08 | 1,155 | 1,158 | 1,135 | 1,136 | -0.61% | 45,700 | 164億1520万 | +6.77% | 11.81 | 0.67 |
| 04/05 | 1,137 | 1,143 | 1,125 | 1,143 | +0.53% | 47,600 | 165億1635万 | +7.93% | 11.89 | 0.68 |
| 04/04 | 1,154 | 1,155 | 1,131 | 1,137 | -0.09% | 35,300 | 164億2965万 | +7.77% | 11.82 | 0.68 |
| 04/03 | 1,150 | 1,150 | 1,118 | 1,138 | +1.7% | 66,000 | 164億4410万 | +8.38% | 11.83 | 0.68 |
| 04/02 | 1,087 | 1,119 | 1,087 | 1,119 | +3.8% | 48,000 | 161億6955万 | +7.08% | 11.64 | 0.66 |
| 04/01 | 1,077 | 1,085 | 1,075 | 1,078 | +1.51% | 22,200 | 155億7710万 | +3.45% | 11.21 | 0.64 |
| 03/29 | 1,045 | 1,065 | 1,045 | 1,062 | +1.34% | 17,500 | 153億4590万 | +2.12% | 11.04 | 0.63 |
| 03/28 | 1,054 | 1,070 | 1,047 | 1,048 | -4.03% | 47,100 | 151億4360万 | +0.96% | 10.9 | 0.62 |
| 03/27 | 1,093 | 1,098 | 1,091 | 1,092 | -0.27% | 20,700 | 157億7940万 | +5.3% | 11.36 | 0.65 |
| 03/26 | 1,091 | 1,100 | 1,083 | 1,095 | +0.37% | 14,800 | 158億2275万 | +5.9% | 11.39 | 0.65 |
| 03/25 | 1,100 | 1,102 | 1,076 | 1,091 | -1.45% | 77,100 | 157億6495万 | +5.92% | 11.35 | 0.65 |
| 03/22 | 1,092 | 1,144 | 1,077 | 1,107 | +6.24% | 128,700 | 159億9615万 | +7.79% | 11.51 | 0.66 |
| 03/21 | 1,038 | 1,046 | 1,035 | 1,042 | +0.68% | 12,700 | 150億5690万 | +1.86% | 10.84 | 0.62 |
| 03/19 | 1,028 | 1,035 | 1,025 | 1,035 | +0.58% | 8,000 | 149億5575万 | +1.27% | 10.76 | 0.61 |
| 03/18 | 1,034 | 1,036 | 1,024 | 1,029 | +0.49% | 13,500 | 148億6905万 | +0.78% | 10.7 | 0.61 |
| 03/15 | 1,022 | 1,028 | 1,022 | 1,024 | +0.1% | 5,200 | 147億9680万 | +0.29% | 10.65 | 0.61 |
| 03/14 | 1,026 | 1,028 | 1,021 | 1,023 | +0.2% | 4,000 | 147億8235万 | +0.29% | 10.64 | 0.61 |
| 03/13 | 1,027 | 1,030 | 1,020 | 1,021 | -0.49% | 11,600 | 147億5345万 | +0.1% | 10.62 | 0.61 |
| 03/12 | 1,026 | 1,026 | 1,020 | 1,026 | -0.1% | 4,600 | 148億2570万 | +0.59% | 10.67 | 0.61 |
| 03/11 | 1,025 | 1,027 | 1,020 | 1,027 | +0.2% | 13,700 | 148億4015万 | +0.69% | 10.68 | 0.61 |
| 03/08 | 1,025 | 1,031 | 1,022 | 1,025 | -0.19% | 10,700 | 148億1125万 | +0.49% | 10.66 | 0.61 |
| 03/07 | 1,028 | 1,032 | 1,026 | 1,027 | +0.2% | 8,200 | 148億4015万 | +0.79% | 10.68 | 0.61 |
| 03/06 | 1,019 | 1,027 | 1,019 | 1,025 | -0.19% | 5,000 | 148億1125万 | +0.59% | 10.66 | 0.61 |
| 03/05 | 1,023 | 1,028 | 1,019 | 1,027 | +0.39% | 5,300 | 148億4015万 | +0.79% | 10.68 | 0.61 |
| 03/04 | 1,030 | 1,030 | 1,018 | 1,023 | 0% | 11,300 | 147億8235万 | +0.2% | 10.64 | 0.61 |
| 03/01 | 1,029 | 1,029 | 1,020 | 1,023 | +0.1% | 6,000 | 147億8235万 | +0.1% | 10.64 | 0.61 |
| 02/29 | 1,020 | 1,024 | 1,013 | 1,022 | 0% | 12,600 | 147億6790万 | 0% | 10.63 | 0.61 |
| 02/28 | 1,029 | 1,030 | 1,017 | 1,022 | -0.1% | 19,100 | 147億6790万 | 0% | 10.63 | 0.61 |
| 02/27 | 1,029 | 1,030 | 1,021 | 1,023 | -0.68% | 14,000 | 147億8235万 | 0% | 10.64 | 0.61 |
| 02/26 | 1,025 | 1,035 | 1,024 | 1,030 | +0.59% | 13,800 | 148億8350万 | +0.68% | 10.71 | 0.61 |
| 02/22 | 1,026 | 1,026 | 1,018 | 1,024 | +0.59% | 8,300 | 147億9680万 | +0.2% | 10.65 | 0.61 |
| 02/21 | 1,019 | 1,019 | 1,013 | 1,018 | +0.59% | 6,100 | 147億1010万 | -0.39% | 10.59 | 0.6 |
| 02/20 | 1,020 | 1,020 | 1,012 | 1,012 | -0.69% | 9,700 | 146億2340万 | -0.98% | 10.52 | 0.6 |
| 02/19 | 1,010 | 1,019 | 1,005 | 1,019 | +0.89% | 11,700 | 147億2455万 | -0.39% | 10.6 | 0.6 |
| 02/16 | 1,003 | 1,016 | 1,003 | 1,010 | +0.9% | 8,500 | 145億9450万 | -1.27% | 10.5 | 0.6 |
| 02/15 | 1,020 | 1,020 | 1,001 | 1,001 | -1.38% | 24,600 | 144億6445万 | -2.25% | 10.41 | 0.59 |
| 02/14 | 1,015 | 1,022 | 1,014 | 1,015 | -0.29% | 11,700 | 146億6675万 | -1.07% | 10.55 | 0.6 |
| 02/13 | 1,020 | 1,023 | 1,014 | 1,018 | +0.39% | 19,200 | 147億1010万 | -0.88% | 10.59 | 0.6 |
| 02/09 | 1,015 | 1,020 | 1,012 | 1,014 | -0.2% | 13,400 | 146億5230万 | -1.27% | 10.54 | 0.6 |
| 02/08 | 1,021 | 1,021 | 1,012 | 1,016 | -0.2% | 11,900 | 146億8120万 | -1.07% | 10.57 | 0.6 |
| 02/07 | 1,018 | 1,024 | 1,017 | 1,018 | 0% | 8,100 | 147億1010万 | -0.78% | 10.59 | 0.6 |
| 02/06 | 1,020 | 1,026 | 1,018 | 1,018 | -0.59% | 11,200 | 147億1010万 | -0.68% | 10.59 | 0.6 |
| 02/05 | 1,023 | 1,025 | 1,017 | 1,024 | +0.49% | 20,800 | 147億9680万 | +0.1% | 10.65 | 0.61 |
| 02/02 | 1,019 | 1,023 | 1,017 | 1,019 | +0.39% | 8,500 | 147億2455万 | -0.29% | 10.6 | 0.6 |
| 02/01 | 1,020 | 1,024 | 1,015 | 1,015 | -0.59% | 11,900 | 146億6675万 | -0.59% | 10.55 | 0.6 |
| 01/31 | 1,015 | 1,032 | 1,010 | 1,021 | +0.89% | 28,600 | 147億5345万 | +0.1% | 10.62 | 0.61 |
| 01/30 | 1,034 | 1,043 | 1,012 | 1,012 | -2.13% | 75,900 | 146億2340万 | -0.59% | 10.52 | 0.6 |
| 01/29 | 1,015 | 1,038 | 1,014 | 1,034 | -3.18% | 79,000 | 149億4130万 | +1.77% | 10.75 | 0.61 |
| 01/26 | 1,050 | 1,076 | 1,048 | 1,068 | +1.91% | 82,200 | 154億3260万 | +5.33% | 11.11 | 0.63 |
| 01/25 | 1,030 | 1,048 | 1,030 | 1,048 | +2.14% | 19,600 | 151億4360万 | +3.76% | 10.9 | 0.62 |
| 01/24 | 1,027 | 1,033 | 1,023 | 1,026 | -0.29% | 8,600 | 148億2570万 | +1.89% | 10.67 | 0.61 |
| 01/23 | 1,037 | 1,037 | 1,024 | 1,029 | -0.77% | 10,800 | 148億6905万 | +2.49% | 10.7 | 0.61 |
| 01/22 | 1,024 | 1,043 | 1,024 | 1,037 | +1.77% | 18,500 | 149億8465万 | +3.49% | 10.78 | 0.62 |
| 01/19 | 1,014 | 1,019 | 1,010 | 1,019 | +0.69% | 8,600 | 147億2455万 | +1.9% | 10.6 | 0.6 |
| 01/18 | 1,013 | 1,019 | 1,008 | 1,012 | -0.39% | 11,300 | 146億2340万 | +1.4% | 10.52 | 0.6 |
| 01/17 | 1,024 | 1,029 | 1,015 | 1,016 | -1.36% | 12,500 | 146億8120万 | +1.91% | 10.57 | 0.6 |
| 01/16 | 1,030 | 1,032 | 1,015 | 1,030 | -0.1% | 14,300 | 148億8350万 | +3.41% | 10.71 | 0.61 |
| 01/15 | 1,030 | 1,031 | 1,023 | 1,031 | +0.39% | 9,000 | 148億9795万 | +3.72% | 10.72 | 0.61 |
| 01/12 | 1,042 | 1,042 | 1,019 | 1,027 | -1.44% | 14,600 | 148億4015万 | +3.63% | 10.68 | 0.61 |
| 01/11 | 1,042 | 1,043 | 1,035 | 1,042 | +0.87% | 8,700 | 150億5690万 | +5.25% | 10.84 | 0.62 |
| 01/10 | 1,029 | 1,035 | 1,025 | 1,033 | -0.48% | 12,800 | 149億2685万 | +4.55% | 10.74 | 0.61 |
| 01/09 | 1,027 | 1,038 | 1,025 | 1,038 | +1.57% | 10,200 | 149億9910万 | +5.27% | 10.79 | 0.62 |
| 01/05 | 1,016 | 1,027 | 1,016 | 1,022 | +0.89% | 11,200 | 147億6790万 | +3.86% | 10.63 | 0.61 |
| 01/04 | 999 | 1,021 | 994 | 1,013 | +1.81% | 18,400 | 146億3785万 | +3.16% | 10.53 | 0.6 |
| 2023 | ||||||||||
| 12/29 | 983 | 995 | 983 | 995 | +1.02% | 9,700 | 143億7775万 | +1.43% | 10.35 | 0.59 |
| 12/28 | 991 | 994 | 984 | 985 | -0.61% | 10,500 | 142億3325万 | +0.41% | 10.24 | 0.58 |
| 12/27 | 990 | 991 | 984 | 991 | +0.41% | 9,900 | 143億1995万 | +0.92% | 10.31 | 0.59 |
| 12/26 | 988 | 990 | 983 | 987 | +0.1% | 11,600 | 142億6215万 | +0.51% | 10.26 | 0.59 |
| 12/25 | 992 | 996 | 986 | 986 | 0% | 7,000 | 142億4770万 | +0.41% | 10.25 | 0.59 |
| 12/22 | 980 | 987 | 977 | 986 | +1.02% | 12,200 | 142億4770万 | +0.41% | 10.25 | 0.59 |
| 12/21 | 982 | 982 | 976 | 976 | -0.41% | 4,900 | 141億320万 | -0.61% | 10.15 | 0.58 |
| 12/20 | 973 | 985 | 972 | 980 | +0.93% | 17,800 | 141億6100万 | -0.2% | 10.19 | 0.58 |
| 12/19 | 970 | 977 | 969 | 971 | +0.1% | 6,400 | 140億3095万 | -1.12% | 10.1 | 0.58 |
| 12/18 | 975 | 975 | 966 | 970 | -0.31% | 6,100 | 140億1650万 | -1.22% | 10.09 | 0.58 |
| 12/15 | 982 | 982 | 969 | 973 | +1.46% | 23,200 | 140億5985万 | -0.82% | 10.12 | 0.58 |
| 12/14 | 975 | 977 | 954 | 959 | -1.64% | 23,300 | 138億5755万 | -2.24% | 9.97 | 0.57 |
| 12/13 | 980 | 980 | 975 | 975 | 0% | 5,000 | 140億8875万 | -0.61% | 10.14 | 0.58 |
| 12/12 | 986 | 986 | 972 | 975 | -1.12% | 16,600 | 140億8875万 | -0.61% | 10.14 | 0.58 |
| 12/11 | 986 | 986 | 979 | 986 | +1.02% | 9,900 | 142億4770万 | +0.51% | 10.25 | 0.59 |
| 12/08 | 976 | 981 | 974 | 976 | -0.61% | 9,800 | 141億320万 | -0.41% | 10.15 | 0.58 |
| 12/07 | 980 | 983 | 973 | 982 | +0.2% | 13,600 | 141億8990万 | +0.2% | 10.21 | 0.58 |
| 12/06 | 975 | 982 | 975 | 980 | +0.2% | 12,600 | 141億6100万 | 0% | 10.19 | 0.58 |
| 12/05 | 985 | 986 | 978 | 978 | -1.01% | 8,800 | 141億3210万 | +0.1% | 10.17 | 0.58 |
| 12/04 | 974 | 988 | 974 | 988 | 0% | 22,500 | 142億7660万 | +0.92% | 10.27 | 0.59 |
| 12/01 | 989 | 989 | 978 | 988 | +0.51% | 19,400 | 142億7660万 | +0.92% | 10.27 | 0.59 |
| 11/30 | 983 | 986 | 981 | 983 | 0% | 11,800 | 142億435万 | +0.41% | 10.22 | 0.58 |
| 11/29 | 985 | 986 | 974 | 983 | -0.3% | 20,700 | 142億435万 | +0.31% | 10.22 | 0.58 |
| 11/28 | 995 | 995 | 979 | 986 | -0.7% | 14,600 | 142億4770万 | +0.61% | 10.25 | 0.59 |
| 11/27 | 1,008 | 1,008 | 987 | 993 | -0.4% | 14,000 | 143億4885万 | +1.33% | 10.33 | 0.59 |
| 11/24 | 1,004 | 1,008 | 995 | 997 | -0.4% | 18,600 | 144億665万 | +1.63% | 10.37 | 0.59 |
| 11/22 | 1,000 | 1,004 | 995 | 1,001 | +0.7% | 11,000 | 144億6445万 | +2.04% | 10.41 | 0.59 |
| 11/21 | 996 | 1,000 | 989 | 994 | +0.1% | 13,100 | 143億6330万 | +1.33% | 10.34 | 0.59 |
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 | 396 4/2 | 230 2/5 2/4 | 41,000 7/17 | - | - | +14.79% 5/19 | -16.69% 8/28 |
| 2009年 3月期 | 286 5/26 | 180 11/6 | 83,000 5/16 | - | - | +16.78% 1/27 | -19.13% 10/7 |
| 2010年 3月期 | 286 7/16 | 192 12/2 | 17,000 7/15 | - | - | +15.91% 12/29 | -12.13% 10/8 |
| 2011年 3月期 | 409 2/17 | 248 4/6 | 33,000 7/15 | 59億1005万 | 35億8360万 | +31.08% 2/4 | -8.87% 3/15 |
| 2012年 3月期 | 578 3/21 | 281 10/24 | 127,000 3/19 | 83億5210万 | 40億6045万 | +32.44% 3/21 | -11.26% 9/12 |
| 2013年 3月期 | 630 3/18 | 408 6/4 | 46,000 6/11 | 91億350万 | 58億9560万 | +26.64% 3/15 | -10.14% 5/18 |
| 2014年 3月期 | 759 2/12 | 500 7/10 | 39,000 7/16 | 109億6755万 | 72億2500万 | +19.63% 1/8 | -12.55% 6/7 |
| 2015年 3月期 | 899 12/29 | 625 5/30 5/27 | 195,900 3/23 | 129億9055万 | 90億3125万 | +11.89% 12/29 | -4.99% 3/30 |
| 2016年 3月期 | 815 7/15 | 474 2/25 | 72,700 3/22 | 117億7675万 | 68億4930万 | +6.86% 3/22 | -13.76% 2/12 |
| 2017年 3月期 | 770 3/22 | 470 9/21 | 64,300 9/20 | 111億2650万 | 67億9150万 | +10.05% 11/30 | -8.87% 4/6 |
| 2018年 3月期 | 1,180 2/26 | 650 4/6 | 547,500 2/23 | 170億5100万 | 93億9250万 | +14.89% 2/26 | -12.69% 2/14 |
| 2019年 3月期 | 1,160 6/14 | 752 12/25 | 575,400 4/26 | 167億6200万 | 108億6640万 | +10.43% 6/13 | -18.63% 12/25 |
| 2020年 3月期 | 1,465 12/23 | 753 3/13 | 1,423,200 11/11 | 211億6925万 | 108億8085万 | +33.19% 11/14 | -27.24% 3/13 |
| 2021年 3月期 | 1,357 3/19 | 842 4/3 | 298,500 10/22 | 196億865万 | 121億6690万 | +15.99% 1/8 | -8.86% 5/7 |
| 2022年 3月期 | 1,326 4/20 | 914 3/9 | 87,800 5/7 | 191億6070万 | 132億730万 | +6.32% 9/14 | -11.24% 5/13 |
| 2023年 3月期 | 1,045 5/6 | 711 10/31 | 111,500 10/28 | 151億25万 | 102億7395万 | +8.66% 11/24 | -8.99% 10/21 |
| 最新 | 1,147 2024/4/18 | 16,400 | 165億7415万 | +3.99% 1,103 | |||
年間値上がり率
- 1990/12/25 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/27 vs 1990/12/25
- -11%（0.89倍）
- 1992/12/25 vs 1991/12/27
- -38%（0.62倍）
- 1993/12/29 vs 1992/12/25
- 86%（1.86倍）
- 1994/12/29 vs 1993/12/29
- 25%（1.25倍）
- 1995/12/28 vs 1994/12/29
- -13%（0.87倍）
- 1996/12/25 vs 1995/12/28
- -20%（0.8倍）
- 1997/12/25 vs 1996/12/25
- -70%（0.3倍）
- 1998/12/25 vs 1997/12/25
- 43%（1.43倍）
- 1999/12/29 vs 1998/12/25
- -44%（0.56倍）
- 2000/12/28 vs 1999/12/29
- 18%（1.18倍）
- 2001/12/27 vs 2000/12/28
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/27
- -10%（0.9倍）
- 2003/12/29 vs 2002/12/30
- 67%（1.67倍）
- 2004/12/30 vs 2003/12/29
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/26 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/20 vs 2006/12/26
- -31%（0.69倍）
- 2008/12/26 vs 2007/12/20
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/26
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/29 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/29
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/04/18 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
160円（2002/12/13） - 617%（7.17倍）
1,147円（4/18）