株価チャート
株価
4/19
- 前日 (4/18)
- 1,209
- 始値
- 1,215
- 高値
- 1,215
- 安値
- 1,183
- 終値 -2.15%
- 1,183
- 出来高 +276%
- 9,400
乖離率
- 株価（5日）
移動平均値 - -2.15%
1,209 - 株価（25日）
移動平均値 - -4.98%
1,245 - 出来高（5日）
移動平均値 - +119.63%
4,280
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 | 1,215 | 1,215 | 1,183 | 1,183 | -2.15% | 9,400 | 69億9507万 | -4.98% | 12.71 | 0.32 |
| 04/18 | 1,201 | 1,210 | 1,201 | 1,209 | +0.33% | 2,500 | 71億4881万 | -2.97% | 12.99 | 0.32 |
| 04/17 | 1,204 | 1,205 | 1,202 | 1,205 | -0.17% | 500 | 71億2516万 | -3.37% | 12.95 | 0.32 |
| 04/16 | 1,230 | 1,230 | 1,202 | 1,207 | -2.66% | 6,500 | 71億3698万 | -3.36% | 12.97 | 0.32 |
| 04/15 | 1,232 | 1,240 | 1,219 | 1,240 | +0.65% | 2,500 | 73億3211万 | -0.72% | 13.33 | 0.33 |
| 04/12 | 1,245 | 1,245 | 1,232 | 1,232 | -0.65% | 1,200 | 72億8481万 | -1.44% | 13.24 | 0.33 |
| 04/11 | 1,240 | 1,240 | 1,224 | 1,240 | -0.64% | 2,200 | 73億3211万 | -1.04% | 13.33 | 0.33 |
| 04/10 | 1,230 | 1,248 | 1,225 | 1,248 | +3.48% | 7,100 | 73億7942万 | -0.72% | 13.41 | 0.33 |
| 04/09 | 1,206 | 1,206 | 1,206 | 1,206 | 0% | 1,100 | 71億3107万 | -4.29% | 12.96 | 0.32 |
| 04/08 | 1,223 | 1,224 | 1,206 | 1,206 | -0.74% | 1,800 | 71億3107万 | -4.44% | 12.96 | 0.32 |
| 04/05 | 1,206 | 1,215 | 1,205 | 1,215 | -0.82% | 2,700 | 71億8429万 | -4.1% | 13.06 | 0.32 |
| 04/04 | 1,217 | 1,229 | 1,217 | 1,225 | +0.74% | 3,800 | 72億4342万 | -3.62% | 13.16 | 0.33 |
| 04/03 | 1,211 | 1,219 | 1,211 | 1,216 | -1.86% | 5,500 | 71億9020万 | -4.7% | 13.07 | 0.32 |
| 04/02 | 1,261 | 1,262 | 1,210 | 1,239 | -1.74% | 8,500 | 73億2620万 | -3.28% | 13.31 | 0.33 |
| 04/01 | 1,268 | 1,280 | 1,260 | 1,261 | -2.85% | 15,200 | 74億5629万 | -2.17% | 13.55 | 0.34 |
| 03/29 | 1,287 | 1,298 | 1,281 | 1,298 | +0.78% | 1,600 | 76億7507万 | +0.78% | 13.95 | 0.35 |
| 03/28 | 1,290 | 1,300 | 1,266 | 1,288 | -0.62% | 1,800 | 76億1594万 | +0.39% | 13.84 | 0.34 |
| 03/27 | 1,286 | 1,310 | 1,286 | 1,296 | +0.62% | 12,200 | 76億6324万 | +1.41% | 13.93 | 0.35 |
| 03/26 | 1,275 | 1,291 | 1,275 | 1,288 | +1.1% | 4,100 | 76億1594万 | +1.18% | 13.84 | 0.34 |
| 03/25 | 1,287 | 1,287 | 1,261 | 1,274 | -0.7% | 7,200 | 75億3316万 | +0.47% | 13.69 | 0.34 |
| 03/22 | 1,310 | 1,310 | 1,265 | 1,283 | -2.14% | 9,200 | 75億8637万 | +1.66% | 13.79 | 0.34 |
| 03/21 | 1,299 | 1,325 | 1,268 | 1,311 | +1% | 17,300 | 77億5194万 | +4.3% | 14.09 | 0.35 |
| 03/19 | 1,254 | 1,300 | 1,254 | 1,298 | +4.09% | 9,100 | 76億7507万 | +3.76% | 13.95 | 0.35 |
| 03/18 | 1,208 | 1,255 | 1,208 | 1,247 | +3.23% | 12,500 | 73億7350万 | +0.08% | 13.4 | 0.33 |
| 03/15 | 1,217 | 1,218 | 1,207 | 1,208 | -0.74% | 7,400 | 71億4290万 | -3.05% | 12.98 | 0.32 |
| 03/14 | 1,229 | 1,242 | 1,207 | 1,217 | -1.78% | 2,700 | 71億9611万 | -2.33% | 13.08 | 0.32 |
| 03/13 | 1,242 | 1,248 | 1,221 | 1,239 | +0.08% | 5,200 | 73億2620万 | -0.4% | 13.31 | 0.33 |
| 03/12 | 1,206 | 1,238 | 1,188 | 1,238 | +2.48% | 13,700 | 73億2029万 | -0.32% | 13.3 | 0.33 |
| 03/11 | 1,264 | 1,264 | 1,205 | 1,208 | -5.7% | 22,600 | 71億4290万 | -2.42% | 12.98 | 0.32 |
| 03/08 | 1,305 | 1,305 | 1,263 | 1,281 | -1.46% | 16,000 | 75億7455万 | +3.56% | 13.77 | 0.34 |
| 03/07 | 1,347 | 1,349 | 1,287 | 1,300 | -2.03% | 15,300 | 76億8689万 | +5.43% | 13.97 | 0.35 |
| 03/06 | 1,320 | 1,376 | 1,290 | 1,327 | +0.15% | 20,600 | 78億4654万 | +8.06% | 14.26 | 0.35 |
| 03/05 | 1,252 | 1,337 | 1,249 | 1,325 | +4.41% | 16,300 | 78億3472万 | +8.43% | 14.24 | 0.35 |
| 03/04 | 1,300 | 1,301 | 1,243 | 1,269 | -3.28% | 19,200 | 75億359万 | +4.44% | 13.64 | 0.34 |
| 03/01 | 1,350 | 1,420 | 1,311 | 1,312 | -0.76% | 32,800 | 77億5785万 | +8.43% | 14.1 | 0.35 |
| 02/29 | 1,405 | 1,405 | 1,305 | 1,322 | -2.29% | 37,800 | 78億1698万 | +9.89% | 14.21 | 0.35 |
| 02/28 | 1,343 | 1,370 | 1,300 | 1,353 | +0.59% | 38,600 | 80億28万 | +13.22% | 14.54 | 0.36 |
| 02/27 | 1,460 | 1,460 | 1,343 | 1,345 | -6.53% | 78,100 | 79億5298万 | +13.41% | 14.45 | 0.36 |
| 02/26 | 1,264 | 1,527 | 1,264 | 1,439 | +17.28% | 317,800 | 85億880万 | +22.26% | 15.46 | 0.38 |
| 02/22 | 1,175 | 1,389 | 1,162 | 1,227 | +5.05% | 143,500 | 72億5524万 | +5.41% | 13.19 | 0.33 |
| 02/21 | 1,160 | 1,189 | 1,155 | 1,168 | +0.17% | 3,400 | 69億638万 | +0.69% | 12.55 | 0.31 |
| 02/20 | 1,181 | 1,192 | 1,152 | 1,166 | -0.77% | 3,200 | 68億9455万 | +0.6% | 12.53 | 0.31 |
| 02/19 | 1,165 | 1,194 | 1,165 | 1,175 | +1.56% | 5,100 | 69億4777万 | +1.47% | 12.63 | 0.31 |
| 02/16 | 1,145 | 1,159 | 1,145 | 1,157 | +1.4% | 1,700 | 68億4133万 | +0.09% | 12.43 | 0.31 |
| 02/15 | 1,149 | 1,160 | 1,135 | 1,141 | -0.7% | 4,100 | 67億4673万 | -1.21% | 12.26 | 0.3 |
| 02/14 | 1,163 | 1,169 | 1,140 | 1,149 | -1.37% | 3,900 | 67億9403万 | -0.61% | 12.35 | 0.31 |
| 02/13 | 1,190 | 1,190 | 1,150 | 1,165 | -0.43% | 9,300 | 68億8864万 | +0.78% | 12.52 | 0.31 |
| 02/09 | 1,168 | 1,188 | 1,130 | 1,170 | -6.4% | 29,600 | 69億1820万 | +1.3% | 12.57 | 0.31 |
| 02/08 | 1,219 | 1,252 | 1,216 | 1,250 | +3.48% | 30,300 | 73億9124万 | +8.41% | 13.43 | 0.33 |
| 02/07 | 1,185 | 1,208 | 1,165 | 1,208 | +2.81% | 16,500 | 71億4290万 | +5.32% | 12.98 | 0.32 |
| 02/06 | 1,184 | 1,184 | 1,167 | 1,175 | +0.51% | 2,700 | 69億4777万 | +2.89% | 12.63 | 0.31 |
| 02/05 | 1,169 | 1,184 | 1,158 | 1,169 | +0.95% | 3,000 | 69億1229万 | +2.72% | 12.56 | 0.31 |
| 02/02 | 1,164 | 1,183 | 1,154 | 1,158 | -1.53% | 4,200 | 68億4725万 | +2.03% | 12.44 | 0.31 |
| 02/01 | 1,171 | 1,181 | 1,171 | 1,176 | +0.51% | 1,700 | 69億5368万 | +3.8% | 12.64 | 0.31 |
| 01/31 | 1,189 | 1,189 | 1,170 | 1,170 | -0.43% | 1,900 | 69億1820万 | +3.63% | 12.57 | 0.31 |
| 01/30 | 1,188 | 1,190 | 1,175 | 1,175 | -0.68% | 2,200 | 69億4777万 | +4.35% | 12.63 | 0.31 |
| 01/29 | 1,161 | 1,190 | 1,160 | 1,183 | +1.89% | 6,100 | 69億9507万 | +5.53% | 12.71 | 0.32 |
| 01/26 | 1,136 | 1,170 | 1,136 | 1,161 | +2.2% | 2,900 | 68億6499万 | +3.94% | 12.48 | 0.31 |
| 01/25 | 1,135 | 1,140 | 1,134 | 1,136 | -0.09% | 4,800 | 67億1716万 | +1.97% | 12.21 | 0.3 |
| 01/24 | 1,130 | 1,140 | 1,130 | 1,137 | +1.07% | 1,700 | 67億2307万 | +2.34% | 12.22 | 0.3 |
| 01/23 | 1,127 | 1,138 | 1,125 | 1,125 | -0.27% | 3,400 | 66億5212万 | +1.53% | 12.09 | 0.3 |
| 01/22 | 1,121 | 1,134 | 1,121 | 1,128 | +0.8% | 3,600 | 66億6986万 | +1.99% | 12.12 | 0.3 |
| 01/19 | 1,118 | 1,133 | 1,118 | 1,119 | +0.18% | 2,700 | 66億1664万 | +1.45% | 12.02 | 0.3 |
| 01/18 | 1,117 | 1,128 | 1,115 | 1,117 | -1.15% | 6,800 | 66億481万 | +1.36% | 12 | 0.3 |
| 01/17 | 1,125 | 1,140 | 1,117 | 1,130 | +0.09% | 6,200 | 66億8168万 | +2.82% | 12.14 | 0.3 |
| 01/16 | 1,138 | 1,154 | 1,127 | 1,129 | -0.79% | 3,600 | 66億7577万 | +3.11% | 12.13 | 0.3 |
| 01/15 | 1,137 | 1,140 | 1,132 | 1,138 | +0.71% | 4,500 | 67億2899万 | +4.21% | 12.23 | 0.3 |
| 01/12 | 1,144 | 1,144 | 1,126 | 1,130 | -0.53% | 3,200 | 66億8168万 | +3.76% | 12.14 | 0.3 |
| 01/11 | 1,138 | 1,156 | 1,133 | 1,136 | -1.56% | 15,000 | 67億1716万 | +4.7% | 12.21 | 0.3 |
| 01/10 | 1,181 | 1,189 | 1,145 | 1,154 | -1.37% | 7,300 | 68億2360万 | +6.65% | 12.4 | 0.31 |
| 01/09 | 1,124 | 1,170 | 1,124 | 1,170 | +4.09% | 13,300 | 69億1820万 | +8.43% | 12.57 | 0.31 |
| 01/05 | 1,116 | 1,124 | 1,106 | 1,124 | +0.72% | 3,500 | 66億4621万 | +4.56% | 12.08 | 0.3 |
| 01/04 | 1,104 | 1,130 | 1,104 | 1,116 | +1.18% | 3,700 | 65億9890万 | +4.1% | 11.99 | 0.3 |
| 2023 | ||||||||||
| 12/29 | 1,084 | 1,104 | 1,084 | 1,103 | +2.04% | 4,600 | 65億2203万 | +3.18% | 11.85 | 0.29 |
| 12/28 | 1,091 | 1,091 | 1,081 | 1,081 | -0.37% | 4,000 | 63億9195万 | +1.31% | 11.62 | 0.29 |
| 12/27 | 1,093 | 1,100 | 1,060 | 1,085 | -0.82% | 13,600 | 64億1560万 | +1.78% | 11.66 | 0.29 |
| 12/26 | 1,094 | 1,099 | 1,092 | 1,094 | -0.64% | 5,100 | 64億6882万 | +2.72% | 11.76 | 0.29 |
| 12/25 | 1,111 | 1,111 | 1,090 | 1,101 | +1.57% | 14,400 | 65億1021万 | +3.57% | 11.83 | 0.29 |
| 12/22 | 1,085 | 1,085 | 1,078 | 1,084 | -0.09% | 2,100 | 64億969万 | +2.17% | 11.65 | 0.29 |
| 12/21 | 1,087 | 1,087 | 1,076 | 1,085 | +1.31% | 34,900 | 64億1560万 | +2.46% | 11.66 | 0.29 |
| 12/20 | 1,069 | 1,080 | 1,069 | 1,071 | -0.37% | 3,600 | 63億3282万 | +1.32% | 11.51 | 0.29 |
| 12/19 | 1,086 | 1,086 | 1,070 | 1,075 | -0.46% | 12,200 | 63億5647万 | +1.8% | 11.55 | 0.29 |
| 12/18 | 1,067 | 1,087 | 1,067 | 1,080 | +1.22% | 4,700 | 63億8603万 | +2.47% | 11.61 | 0.29 |
| 12/15 | 1,063 | 1,069 | 1,063 | 1,067 | +0.57% | 3,200 | 63億916万 | +1.33% | 11.47 | 0.28 |
| 12/14 | 1,065 | 1,070 | 1,057 | 1,061 | -1.03% | 4,000 | 62億7369万 | +0.76% | 11.4 | 0.28 |
| 12/13 | 1,065 | 1,075 | 1,062 | 1,072 | +0.66% | 1,800 | 63億3873万 | +1.71% | 11.52 | 0.29 |
| 12/12 | 1,070 | 1,071 | 1,061 | 1,065 | -0.47% | 3,000 | 62億9734万 | +1.33% | 11.44 | 0.28 |
| 12/11 | 1,052 | 1,070 | 1,048 | 1,070 | +1.71% | 3,300 | 63億2690万 | +2% | 11.5 | 0.29 |
| 12/08 | 1,058 | 1,060 | 1,042 | 1,052 | +0.96% | 12,100 | 62億2047万 | +0.67% | 11.3 | 0.28 |
| 12/07 | 1,045 | 1,053 | 1,042 | 1,042 | -0.29% | 1,000 | 61億6134万 | 0% | 11.2 | 0.28 |
| 12/06 | 1,050 | 1,050 | 1,042 | 1,045 | -0.57% | 1,900 | 61億7908万 | +0.48% | 11.23 | 0.28 |
| 12/05 | 1,070 | 1,071 | 1,040 | 1,051 | +0.19% | 1,300 | 62億1456万 | +1.35% | 11.29 | 0.28 |
| 12/04 | 1,063 | 1,063 | 1,047 | 1,049 | -1.32% | 1,700 | 62億273万 | +1.35% | 11.27 | 0.28 |
| 12/01 | 1,075 | 1,075 | 1,060 | 1,063 | -1.02% | 700 | 62億8551万 | +2.9% | 11.42 | 0.28 |
| 11/30 | 1,055 | 1,074 | 1,055 | 1,074 | +1.8% | 3,800 | 63億5056万 | +4.17% | 11.54 | 0.29 |
| 11/29 | 1,050 | 1,055 | 1,048 | 1,055 | +0.19% | 2,300 | 62億3821万 | +2.63% | 11.34 | 0.28 |
| 11/28 | 1,057 | 1,057 | 1,050 | 1,053 | -0.38% | 1,600 | 62億2638万 | +2.53% | 11.32 | 0.28 |
| 11/27 | 1,077 | 1,077 | 1,055 | 1,057 | +0.96% | 4,400 | 62億5003万 | +3.02% | 11.36 | 0.28 |
| 11/24 | 1,052 | 1,060 | 1,047 | 1,047 | -1.04% | 2,000 | 61億9090万 | +2.15% | 11.25 | 0.28 |
| 11/22 | 1,042 | 1,058 | 1,042 | 1,058 | +0.47% | 1,800 | 62億5595万 | +3.32% | 11.37 | 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 | 3,000 300 7/12 | 1,500 150 1/22 150 1/16 | 828,900 8,289,000 7/11 | - | - | +29.8% 7/11 | -23.54% 1/16 |
| 2009年 3月期 | 2,360 236 9/18 | 1,380 138 1/22 | 82,600 826,000 5/14 | - | - | +12.97% 5/14 | -14.29% 10/27 |
| 2010年 3月期 | 1,880 188 6/9 188 6/8 他4件 | 1,290 129 11/27 129 11/20 | 96,300 963,000 8/27 | - | - | +14.05% 5/29 | -13.28% 7/13 |
| 2011年 3月期 | 1,650 165 4/27 165 4/13 | 960 96 3/15 | 30,400 304,000 4/12 | 96億8531万 | 56億3509万 | +13.57% 4/4 | -23.74% 3/15 |
| 2012年 3月期 | 1,720 172 3/8 | 1,100 110 11/17 110 11/11 他2件 | 177,900 1,779,000 3/8 | 100億9620万 | 64億5687万 | +23.47% 1/17 | -12.02% 4/11 |
| 2013年 3月期 | 1,680 168 2/6 | 1,130 113 10/11 113 10/10 他3件 | 37,700 377,000 12/28 | 98億6140万 | 66億3297万 | +17.64% 1/7 | -11.26% 5/15 |
| 2014年 3月期 | 2,290 229 9/27 | 1,310 131 6/27 | 287,000 2,870,000 9/27 | 134億4203万 | 76億8955万 | +34.58% 9/27 | -9.92% 6/7 |
| 2015年 3月期 | 2,080 208 7/8 | 1,600 160 10/17 | 315,700 3,157,000 7/8 | 122億936万 | 93億9181万 | +12.77% 7/29 | -9.3% 10/17 |
| 2016年 3月期 | 1,790 179 6/4 | 1,360 136 2/12 | 40,600 406,000 6/4 | 105億709万 | 79億8304万 | +3.91% 4/25 | -11.62% 2/12 |
| 2017年 3月期 | 1,520 152 5/12 152 4/28 他3件 | 1,190 119 6/27 119 6/24 | 57,600 576,000 6/10 | 89億2222万 | 69億8516万 | +6.73% 12/7 | -15.22% 6/15 |
| 2018年 3月期 | 2,670 267 8/2 267 8/1 | 1,310 131 4/7 | 6,755,600 67,556,000 8/2 | 156億7259万 | 76億8955万 | +45.43% 7/31 | -15.12% 10/13 |
| 2019年 3月期 | 1,598 5/14 | 910 12/25 | 40,800 5/14 | 94億4897万 | 53億8082万 | +7.05% 2/1 | -21.48% 12/25 |
| 2020年 3月期 | 1,220 7/29 | 752 3/13 | 18,700 7/26 | 72億1385万 | 44億4657万 | +7.82% 7/26 | -25.17% 3/13 |
| 2021年 3月期 | 1,042 5/29 | 835 4/6 4/3 | 26,300 3/23 | 61億6134万 | 49億3735万 | +11.11% 5/29 | -4.99% 7/7 |
| 2022年 3月期 | 993 5/11 | 784 3/8 | 70,700 11/4 | 58億7160万 | 46億3579万 | +3.15% 5/26 | -7.04% 11/10 |
| 2023年 3月期 | 1,133 3/8 | 771 5/16 5/12 | 26,300 7/1 | 66億9942万 | 45億5892万 | +10.87% 2/13 | -6.04% 3/16 |
| 最新 | 1,183 2024/4/19 | 9,400 | 69億9507万 | -4.98% 1,245 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/30
- 44%（1.44倍）
- 1995/12/27 vs 1994/12/29
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/27
- -42%（0.58倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -28%（0.72倍）
- 2000/12/29 vs 1999/12/30
- -31%（0.69倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 97%（1.97倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/19 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
410円（2001/12/20） - 189%（2.89倍）
1,183円（4/19）