株価チャート
株価
4/19
- 前日 (4/18)
- 1,340
- 始値
- 1,325
- 高値
- 1,325
- 安値
- 1,270
- 終値 -2.76%
- 1,303
- 出来高 +241.03%
- 26,600
乖離率
- 株価（5日）
移動平均値 - -1.59%
1,324 - 株価（25日）
移動平均値 - -7.85%
1,414 - 出来高（5日）
移動平均値 - +93.03%
13,780
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,325 | 1,325 | 1,270 | 1,303 | -2.76% | 26,600 | 43億8089万 | -7.85% | 8.88 | 0.33 |
| 04/18 | 1,312 | 1,350 | 1,312 | 1,340 | +2.13% | 7,800 | 45億529万 | -5.7% | 9.13 | 0.34 |
| 04/17 | 1,323 | 1,344 | 1,307 | 1,312 | +0.31% | 14,300 | 44億1115万 | -7.99% | 8.94 | 0.33 |
| 04/16 | 1,359 | 1,360 | 1,307 | 1,308 | -3.75% | 15,000 | 43億9770万 | -8.72% | 8.91 | 0.33 |
| 04/15 | 1,357 | 1,369 | 1,347 | 1,359 | -0.07% | 5,200 | 45億6917万 | -5.56% | 9.26 | 0.34 |
| 04/12 | 1,376 | 1,378 | 1,360 | 1,360 | -1.09% | 5,700 | 45億7254万 | -5.95% | 9.26 | 0.34 |
| 04/11 | 1,377 | 1,377 | 1,369 | 1,375 | -0.72% | 3,800 | 46億2297万 | -5.3% | 9.37 | 0.35 |
| 04/10 | 1,378 | 1,397 | 1,373 | 1,385 | +0.95% | 13,200 | 46億5659万 | -5.07% | 9.43 | 0.35 |
| 04/09 | 1,365 | 1,376 | 1,354 | 1,372 | +0.51% | 10,500 | 46億1288万 | -6.22% | 9.35 | 0.34 |
| 04/08 | 1,344 | 1,370 | 1,344 | 1,365 | +1.94% | 11,900 | 45億8935万 | -7.02% | 9.3 | 0.34 |
| 04/05 | 1,368 | 1,368 | 1,334 | 1,339 | -2.48% | 24,500 | 45億193万 | -9.22% | 9.12 | 0.34 |
| 04/04 | 1,398 | 1,401 | 1,373 | 1,373 | -1.58% | 13,700 | 46億1624万 | -7.42% | 9.35 | 0.34 |
| 04/03 | 1,368 | 1,408 | 1,368 | 1,395 | +0.94% | 9,400 | 46億9021万 | -6.38% | 9.5 | 0.35 |
| 04/02 | 1,400 | 1,400 | 1,355 | 1,382 | -1.36% | 22,800 | 46億4650万 | -7.56% | 9.41 | 0.35 |
| 04/01 | 1,463 | 1,463 | 1,400 | 1,401 | -4.17% | 30,000 | 47億1039万 | -6.6% | 9.54 | 0.35 |
| 03/29 | 1,455 | 1,471 | 1,450 | 1,462 | +0.48% | 11,300 | 49億1548万 | -2.73% | 9.96 | 0.37 |
| 03/28 | 1,455 | 1,475 | 1,451 | 1,455 | -3.77% | 18,000 | 48億9194万 | -3.26% | 9.91 | 0.37 |
| 03/27 | 1,501 | 1,518 | 1,496 | 1,512 | +0.2% | 25,600 | 50億8359万 | +0.33% | 10.3 | 0.38 |
| 03/26 | 1,497 | 1,510 | 1,476 | 1,509 | +0.8% | 16,500 | 50億7350万 | +0.07% | 10.28 | 0.38 |
| 03/25 | 1,512 | 1,512 | 1,490 | 1,497 | -0.99% | 21,300 | 50億3315万 | -0.66% | 10.2 | 0.38 |
| 03/22 | 1,508 | 1,512 | 1,494 | 1,512 | +0.47% | 15,000 | 50億8359万 | +0.4% | 10.3 | 0.38 |
| 03/21 | 1,533 | 1,534 | 1,503 | 1,505 | -1.57% | 12,600 | 50億6005万 | +0.07% | 10.25 | 0.38 |
| 03/19 | 1,508 | 1,529 | 1,495 | 1,529 | +1.39% | 15,200 | 51億4074万 | +1.66% | 10.42 | 0.38 |
| 03/18 | 1,489 | 1,508 | 1,485 | 1,508 | +1.62% | 14,300 | 50億7014万 | +0.4% | 10.27 | 0.38 |
| 03/15 | 1,472 | 1,485 | 1,472 | 1,484 | +0.27% | 5,800 | 49億8944万 | -1.2% | 10.11 | 0.37 |
| 03/14 | 1,489 | 1,489 | 1,463 | 1,480 | +0.2% | 5,200 | 49億7600万 | -1.46% | 10.08 | 0.37 |
| 03/13 | 1,486 | 1,500 | 1,462 | 1,477 | -0.07% | 8,000 | 49億6591万 | -1.8% | 10.06 | 0.37 |
| 03/12 | 1,463 | 1,488 | 1,459 | 1,478 | +0.54% | 8,800 | 49億6927万 | -1.92% | 10.07 | 0.37 |
| 03/11 | 1,510 | 1,510 | 1,464 | 1,470 | -3.86% | 28,000 | 49億4237万 | -2.52% | 10.01 | 0.37 |
| 03/08 | 1,502 | 1,540 | 1,502 | 1,529 | +1.26% | 8,500 | 51億4074万 | +1.33% | 10.42 | 0.38 |
| 03/07 | 1,546 | 1,546 | 1,510 | 1,510 | -1.95% | 8,500 | 50億7686万 | +0.8% | 10.29 | 0.38 |
| 03/06 | 1,483 | 1,547 | 1,483 | 1,540 | +2.46% | 18,500 | 51億7773万 | +3.49% | 10.49 | 0.39 |
| 03/05 | 1,495 | 1,520 | 1,494 | 1,503 | +0.54% | 11,200 | 50億5333万 | +1.83% | 10.24 | 0.38 |
| 03/04 | 1,538 | 1,546 | 1,483 | 1,495 | -2.99% | 26,000 | 50億2643万 | +2.05% | 10.18 | 0.38 |
| 03/01 | 1,529 | 1,549 | 1,515 | 1,541 | +1.18% | 16,200 | 51億8109万 | +5.98% | 10.5 | 0.39 |
| 02/29 | 1,540 | 1,564 | 1,515 | 1,523 | -1.23% | 13,100 | 51億2057万 | +5.76% | 10.38 | 0.38 |
| 02/28 | 1,520 | 1,570 | 1,520 | 1,542 | +1.51% | 36,400 | 51億8445万 | +8.06% | 10.5 | 0.39 |
| 02/27 | 1,518 | 1,535 | 1,514 | 1,519 | +0.4% | 16,500 | 51億712万 | +7.43% | 10.35 | 0.38 |
| 02/26 | 1,492 | 1,515 | 1,492 | 1,513 | +1.54% | 10,400 | 50億8695万 | +8.07% | 10.31 | 0.38 |
| 02/22 | 1,496 | 1,516 | 1,490 | 1,490 | 0% | 16,000 | 50億962万 | +7.5% | 10.15 | 0.37 |
| 02/21 | 1,500 | 1,510 | 1,481 | 1,490 | -1.32% | 10,000 | 50億962万 | +8.52% | 10.15 | 0.37 |
| 02/20 | 1,530 | 1,530 | 1,501 | 1,510 | -1.63% | 12,000 | 50億7686万 | +11.11% | 10.29 | 0.38 |
| 02/19 | 1,496 | 1,535 | 1,495 | 1,535 | +2.61% | 26,400 | 51億6092万 | +14.04% | 10.46 | 0.39 |
| 02/16 | 1,474 | 1,512 | 1,474 | 1,496 | +1.63% | 14,900 | 50億2979万 | +12.4% | 10.19 | 0.38 |
| 02/15 | 1,459 | 1,480 | 1,443 | 1,472 | +0.89% | 21,300 | 49億4910万 | +11.68% | 10.03 | 0.37 |
| 02/14 | 1,490 | 1,490 | 1,450 | 1,459 | -2.73% | 26,800 | 49億539万 | +11.72% | 9.94 | 0.37 |
| 02/13 | 1,490 | 1,510 | 1,485 | 1,500 | +0.67% | 31,300 | 50億4324万 | +15.92% | 10.22 | 0.38 |
| 02/09 | 1,492 | 1,515 | 1,485 | 1,490 | -0.93% | 19,400 | 50億962万 | +16.41% | 10.15 | 0.37 |
| 02/08 | 1,486 | 1,506 | 1,471 | 1,504 | +0.6% | 38,800 | 50億5669万 | +18.8% | 10.25 | 0.38 |
| 02/07 | 1,505 | 1,537 | 1,487 | 1,495 | -1.32% | 51,400 | 50億2643万 | +19.41% | 10.18 | 0.38 |
| 02/06 | 1,548 | 1,580 | 1,503 | 1,515 | -2.13% | 92,900 | 50億9367万 | +22.47% | 10.32 | 0.38 |
| 02/05 | 1,515 | 1,597 | 1,515 | 1,548 | +2.18% | 88,800 | 52億462万 | +26.68% | 10.55 | 0.39 |
| 02/02 | 1,500 | 1,562 | 1,475 | 1,515 | +1% | 193,700 | 50億9367万 | +25.83% | 10.32 | 0.38 |
| 02/01 | 1,485 | 1,526 | 1,422 | 1,500 | +20.48% | 436,700 | 50億4324万 | +26.37% | 10.22 | 0.38 |
| 01/31 | 1,260 | 1,261 | 1,228 | 1,245 | -0.8% | 34,800 | 41億8589万 | +6.23% | 8.48 | 0.31 |
| 01/30 | 1,250 | 1,275 | 1,246 | 1,255 | +0.72% | 44,100 | 42億1951万 | +7.63% | 8.55 | 0.32 |
| 01/29 | 1,225 | 1,249 | 1,221 | 1,246 | +2.13% | 20,300 | 41億8925万 | +7.32% | 8.49 | 0.31 |
| 01/26 | 1,229 | 1,229 | 1,210 | 1,220 | -0.41% | 16,900 | 41億183万 | +5.45% | 8.31 | 0.31 |
| 01/25 | 1,202 | 1,225 | 1,202 | 1,225 | +2.17% | 19,700 | 41億1864万 | +6.24% | 8.34 | 0.31 |
| 01/24 | 1,203 | 1,203 | 1,187 | 1,199 | -0.25% | 14,200 | 40億3123万 | +4.35% | 8.17 | 0.3 |
| 01/23 | 1,220 | 1,221 | 1,200 | 1,202 | +0.17% | 18,200 | 40億4131万 | +4.98% | 8.19 | 0.3 |
| 01/22 | 1,180 | 1,205 | 1,178 | 1,200 | +1.69% | 21,700 | 40億3459万 | +4.99% | 8.17 | 0.3 |
| 01/19 | 1,157 | 1,181 | 1,157 | 1,180 | +2.16% | 24,700 | 39億6735万 | +3.42% | 8.04 | 0.3 |
| 01/18 | 1,155 | 1,164 | 1,152 | 1,155 | -0.43% | 9,900 | 38億8329万 | +1.32% | 7.87 | 0.29 |
| 01/17 | 1,159 | 1,170 | 1,150 | 1,160 | +0.17% | 23,200 | 39億10万 | +1.93% | 7.9 | 0.29 |
| 01/16 | 1,187 | 1,189 | 1,155 | 1,158 | -1.7% | 24,500 | 38億9338万 | +1.76% | 7.89 | 0.29 |
| 01/15 | 1,154 | 1,187 | 1,154 | 1,178 | +2.26% | 21,800 | 39億6062万 | +3.51% | 8.02 | 0.3 |
| 01/12 | 1,176 | 1,176 | 1,146 | 1,152 | -2.29% | 27,800 | 38億7321万 | +1.41% | 7.85 | 0.29 |
| 01/11 | 1,175 | 1,188 | 1,172 | 1,179 | +0.17% | 18,400 | 39億6399万 | +3.79% | 8.03 | 0.3 |
| 01/10 | 1,156 | 1,190 | 1,156 | 1,177 | +1.9% | 39,600 | 39億5726万 | +3.79% | 8.02 | 0.3 |
| 01/09 | 1,144 | 1,158 | 1,144 | 1,155 | +1.05% | 18,100 | 38億8329万 | +1.94% | 7.87 | 0.29 |
| 01/05 | 1,153 | 1,157 | 1,136 | 1,143 | -0.7% | 19,700 | 38億4295万 | +1.06% | 7.79 | 0.29 |
| 01/04 | 1,145 | 1,157 | 1,130 | 1,151 | +0.52% | 19,300 | 38億6984万 | +1.77% | 7.84 | 0.29 |
| 2023 | ||||||||||
| 12/29 | 1,132 | 1,154 | 1,132 | 1,145 | +1.15% | 12,500 | 38億4967万 | +1.24% | 7.8 | 0.29 |
| 12/28 | 1,123 | 1,140 | 1,121 | 1,132 | +1.16% | 12,800 | 38億596万 | +0.09% | 7.71 | 0.28 |
| 12/27 | 1,103 | 1,119 | 1,103 | 1,119 | +1.45% | 19,200 | 37億6226万 | -1.06% | 7.62 | 0.28 |
| 12/26 | 1,104 | 1,116 | 1,103 | 1,103 | +0.09% | 13,800 | 37億846万 | -2.56% | 7.51 | 0.28 |
| 12/25 | 1,116 | 1,116 | 1,102 | 1,102 | -0.81% | 15,200 | 37億510万 | -2.82% | 7.51 | 0.28 |
| 12/22 | 1,109 | 1,118 | 1,102 | 1,111 | +0.36% | 10,400 | 37億3536万 | -2.2% | 7.57 | 0.28 |
| 12/21 | 1,128 | 1,128 | 1,106 | 1,107 | -2.47% | 23,900 | 37億2191万 | -2.55% | 7.54 | 0.28 |
| 12/20 | 1,129 | 1,141 | 1,122 | 1,135 | +0.53% | 20,000 | 38億1605万 | -0.18% | 7.73 | 0.29 |
| 12/19 | 1,115 | 1,132 | 1,114 | 1,129 | +1.07% | 6,800 | 37億9588万 | -0.7% | 7.69 | 0.28 |
| 12/18 | 1,122 | 1,124 | 1,109 | 1,117 | -1.59% | 13,700 | 37億5553万 | -1.76% | 7.61 | 0.28 |
| 12/15 | 1,113 | 1,137 | 1,113 | 1,135 | +2.25% | 15,900 | 38億1605万 | -0.26% | 7.73 | 0.29 |
| 12/14 | 1,137 | 1,140 | 1,110 | 1,110 | -3.39% | 19,700 | 37億3200万 | -2.46% | 7.56 | 0.28 |
| 12/13 | 1,150 | 1,150 | 1,138 | 1,149 | +0.52% | 7,700 | 38億6312万 | +0.97% | 7.83 | 0.29 |
| 12/12 | 1,153 | 1,153 | 1,135 | 1,143 | -0.44% | 4,300 | 38億4295万 | +0.44% | 7.79 | 0.29 |
| 12/11 | 1,130 | 1,148 | 1,127 | 1,148 | +2.41% | 15,500 | 38億5976万 | +0.79% | 7.82 | 0.29 |
| 12/08 | 1,140 | 1,141 | 1,121 | 1,121 | -2.18% | 18,300 | 37億6898万 | -1.58% | 7.64 | 0.28 |
| 12/07 | 1,158 | 1,158 | 1,145 | 1,146 | -1.12% | 8,600 | 38億5303万 | +0.44% | 7.81 | 0.29 |
| 12/06 | 1,136 | 1,159 | 1,135 | 1,159 | +2.02% | 13,100 | 38億9674万 | +0.7% | 7.9 | 0.29 |
| 12/05 | 1,141 | 1,146 | 1,136 | 1,136 | -0.7% | 12,200 | 38億1941万 | -2.07% | 7.74 | 0.29 |
| 12/04 | 1,146 | 1,164 | 1,140 | 1,144 | +0.79% | 31,100 | 38億4631万 | -2.39% | 7.79 | 0.29 |
| 12/01 | 1,136 | 1,142 | 1,132 | 1,135 | -0.61% | 10,600 | 38億1605万 | -3.98% | 7.73 | 0.29 |
| 11/30 | 1,130 | 1,142 | 1,125 | 1,142 | +1.51% | 11,400 | 38億3959万 | -4.44% | 7.78 | 0.29 |
| 11/29 | 1,142 | 1,146 | 1,119 | 1,125 | -1.49% | 24,500 | 37億8243万 | -6.72% | 7.66 | 0.28 |
| 11/28 | 1,142 | 1,155 | 1,140 | 1,142 | -0.61% | 9,200 | 38億3959万 | -6.09% | 7.78 | 0.29 |
| 11/27 | 1,156 | 1,158 | 1,133 | 1,149 | +0.26% | 28,100 | 38億6312万 | -6.28% | 7.83 | 0.29 |
| 11/24 | 1,137 | 1,146 | 1,132 | 1,146 | +1.24% | 14,200 | 38億5303万 | -7.21% | 7.81 | 0.29 |
| 11/22 | 1,124 | 1,141 | 1,118 | 1,132 | +0.53% | 26,700 | 38億596万 | -9.08% | 7.71 | 0.28 |
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 | 3,130 313 6/6 | 1,120 112 1/22 | 101,800 1,018,000 11/2 | - | - | +18.59% 2/4 | -25.77% 1/23 |
| 2009年 3月期 | 1,950 195 3/25 195 3/23 | 680 68 10/8 | 615,700 6,157,000 3/11 | - | - | +62.14% 3/11 | -43.13% 10/8 |
| 2010年 3月期 | 2,320 232 4/8 | 950 95 11/19 95 11/18 | 269,400 2,694,000 4/2 | - | - | +20.95% 3/23 | -19.72% 9/28 |
| 2011年 3月期 | 2,540 254 3/31 | 950 95 10/29 | 201,300 2,013,000 3/31 | 85億3922万 | 31億9380万 | +48.09% 4/5 | -15.35% 5/25 |
| 2012年 3月期 | 3,450 345 1/23 | 1,110 111 10/5 | 4,537,300 45,373,000 12/30 | 115億9855万 | 37億3170万 | +53% 1/5 | -23.95% 10/5 |
| 2013年 3月期 | 2,680 268 4/2 | 1,280 128 10/16 128 10/15 他2件 | 302,200 3,022,000 4/17 | 90億989万 | 43億323万 | +36.89% 11/29 | -32.36% 5/11 |
| 2014年 3月期 | 2,400 240 5/22 | 1,550 155 6/7 | 468,500 4,685,000 9/20 | 80億6856万 | 52億1094万 | +16.5% 9/20 | -14.74% 6/7 |
| 2015年 3月期 | 2,950 295 7/14 | 1,830 183 5/22 183 4/30 | 1,479,300 14,793,000 7/14 | 99億1838万 | 61億5275万 | +22.56% 7/14 | -11.52% 10/14 |
| 2016年 3月期 | 2,220 222 5/11 | 1,490 149 2/12 | 25,500 255,000 6/9 255,000 5/11 | 74億6400万 | 50億962万 | +7.44% 11/17 | -16.61% 8/25 |
| 2017年 3月期 | 2,890 289 9/29 | 1,390 139 6/28 | 10,363,400 103,634,000 8/2 | 97億1665万 | 46億7340万 | +46.11% 8/2 | -10.48% 4/13 |
| 2018年 3月期 | 2,490 249 7/3 | 1,900 3/26 | 50,900 509,000 6/21 | 83億7178万 | 63億8810万 | +9.95% 6/30 | -9.65% 2/15 |
| 2019年 3月期 | 2,138 5/15 5/14 | 1,184 12/25 | 54,700 12/21 | 71億8830万 | 39億8080万 | +5.43% 5/14 | -21.53% 12/25 |
| 2020年 3月期 | 1,521 10/15 | 864 3/13 | 37,000 10/15 | 51億1384万 | 29億490万 | +12.98% 5/8 | -23.44% 3/16 |
| 2021年 3月期 | 1,410 10/5 | 934 4/6 | 106,700 5/12 | 47億4064万 | 31億4026万 | +20.05% 5/12 | -13.58% 12/25 |
| 2022年 3月期 | 1,353 11/12 | 853 3/9 | 600,000 11/12 | 45億4900万 | 28億6792万 | +16.65% 11/12 | -8.86% 3/9 |
| 2023年 3月期 | 1,106 3/6 | 845 11/11 | 76,400 3/3 | 37億1855万 | 28億4102万 | +11.05% 2/1 | -6.6% 10/13 |
| 最新 | 1,303 2024/4/19 | 26,600 | 43億8089万 | -7.85% 1,414 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- 104%（2.04倍）
- 1986/12/27 vs 1985/12/28
- -6%（0.94倍）
- 1987/12/28 vs 1986/12/27
- -8%（0.92倍）
- 1988/12/28 vs 1987/12/28
- 74%（1.74倍）
- 1989/12/29 vs 1988/12/28
- 111%（2.11倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- 25%（1.25倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- -25%（0.75倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- 40%（1.4倍）
- 1996/12/30 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/29 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/29
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- -32%（0.68倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 101%（2.01倍）
- 2005/12/30 vs 2004/12/30
- 95%（1.95倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 138%（2.38倍）
- 2012/12/28 vs 2011/12/30
- -38%（0.62倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- -17%（0.83倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/04/19 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
520円（2002/12/19） - 151%（2.51倍）
1,303円（4/19）