株価チャート
株価
4/19
- 前日 (4/18)
- 2,080
- 始値
- 2,094
- 高値
- 2,095
- 安値
- 2,060
- 終値 -0.96%
- 2,060
- 出来高 -12.5%
- 6,300
乖離率
- 株価（5日）
移動平均値 - +0.24%
2,055 - 株価（25日）
移動平均値 - +3.05%
1,999 - 出来高（5日）
移動平均値 - +38.16%
4,560
2023/11/20～2024/04/19
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 | 2,094 | 2,095 | 2,060 | 2,060 | -0.96% | 6,300 | 48億8220万 | +3.05% | 6.29 | 0.4 |
| 04/18 | 2,053 | 2,093 | 2,053 | 2,080 | +1.71% | 7,200 | 49億2960万 | +4.37% | 6.35 | 0.41 |
| 04/17 | 2,050 | 2,050 | 2,040 | 2,045 | +0.49% | 3,900 | 48億4665万 | +2.97% | 6.24 | 0.4 |
| 04/16 | 2,054 | 2,055 | 2,023 | 2,035 | -1.07% | 2,000 | 48億2295万 | +2.73% | 6.21 | 0.4 |
| 04/15 | 2,004 | 2,060 | 2,004 | 2,057 | +0.34% | 3,400 | 48億7509万 | +4.05% | 6.28 | 0.4 |
| 04/12 | 2,040 | 2,070 | 2,040 | 2,050 | 0% | 1,200 | 48億5850万 | +4.01% | 6.26 | 0.4 |
| 04/11 | 2,038 | 2,065 | 2,025 | 2,050 | +0.49% | 4,300 | 48億5850万 | +4.22% | 6.26 | 0.4 |
| 04/10 | 2,021 | 2,045 | 2,021 | 2,040 | +0.99% | 1,900 | 48億3480万 | +3.98% | 6.23 | 0.4 |
| 04/09 | 2,001 | 2,065 | 2,000 | 2,020 | +0.9% | 11,200 | 47億8740万 | +3.17% | 6.17 | 0.4 |
| 04/08 | 2,010 | 2,010 | 1,997 | 2,002 | +0.2% | 1,300 | 47億4474万 | +2.46% | 6.11 | 0.39 |
| 04/05 | 2,001 | 2,001 | 1,969 | 1,998 | -0.15% | 1,600 | 47億3526万 | +2.41% | 6.1 | 0.39 |
| 04/04 | 2,005 | 2,005 | 1,975 | 2,001 | -0.2% | 3,900 | 47億4237万 | +2.72% | 6.11 | 0.39 |
| 04/03 | 1,985 | 2,005 | 1,981 | 2,005 | +1.01% | 500 | 47億5185万 | +3.19% | 6.12 | 0.39 |
| 04/02 | 1,996 | 1,996 | 1,985 | 1,985 | +0.2% | 300 | 47億445万 | +2.37% | 6.06 | 0.39 |
| 04/01 | 1,978 | 2,044 | 1,978 | 1,981 | +0.61% | 4,500 | 46億9497万 | +2.38% | 6.05 | 0.39 |
| 03/29 | 1,968 | 1,969 | 1,968 | 1,969 | +1.08% | 600 | 46億6653万 | +1.97% | 6.01 | 0.39 |
| 03/28 | 1,951 | 1,952 | 1,948 | 1,948 | -1.12% | 1,100 | 46億1676万 | +0.98% | 5.95 | 0.38 |
| 03/27 | 1,974 | 1,974 | 1,965 | 1,970 | -0.1% | 400 | 46億6890万 | +2.28% | 6.01 | 0.39 |
| 03/26 | 1,979 | 1,982 | 1,972 | 1,972 | +0.1% | 1,400 | 46億7364万 | +2.55% | 6.02 | 0.39 |
| 03/25 | 1,979 | 1,980 | 1,970 | 1,970 | +0.41% | 1,600 | 46億6890万 | +2.66% | 6.01 | 0.39 |
| 03/22 | 1,970 | 1,975 | 1,962 | 1,962 | +0.36% | 1,000 | 46億4994万 | +2.35% | 5.99 | 0.39 |
| 03/21 | 1,942 | 1,969 | 1,942 | 1,955 | +0.77% | 4,100 | 46億3335万 | +2.14% | 5.97 | 0.38 |
| 03/19 | 1,950 | 1,958 | 1,940 | 1,940 | -0.51% | 2,100 | 45億9780万 | +1.52% | 5.92 | 0.38 |
| 03/18 | 1,939 | 1,950 | 1,939 | 1,950 | +1.56% | 4,700 | 46億2150万 | +2.2% | 5.95 | 0.38 |
| 03/15 | 1,922 | 1,922 | 1,920 | 1,920 | -0.1% | 500 | 45億5040万 | +0.73% | 5.86 | 0.38 |
| 03/14 | 1,920 | 1,922 | 1,920 | 1,922 | +0.95% | 200 | 45億5514万 | +0.95% | 5.87 | 0.38 |
| 03/13 | 1,925 | 1,925 | 1,902 | 1,904 | -0.94% | 2,800 | 45億1248万 | +0.05% | 5.81 | 0.37 |
| 03/12 | 1,920 | 1,922 | 1,920 | 1,922 | +0.1% | 400 | 45億5514万 | +1.05% | 5.87 | 0.38 |
| 03/11 | 1,930 | 1,930 | 1,920 | 1,920 | -0.21% | 1,400 | 45億5040万 | +1.05% | 5.86 | 0.38 |
| 03/07 | 1,940 | 1,950 | 1,922 | 1,924 | -0.57% | 3,200 | 45億5988万 | +1.32% | 5.87 | 0.38 |
| 03/06 | 1,938 | 1,938 | 1,935 | 1,935 | -0.15% | 300 | 45億8595万 | +2% | 5.91 | 0.38 |
| 03/05 | 1,935 | 1,938 | 1,923 | 1,938 | +0.47% | 3,500 | 45億9306万 | +2.27% | 5.92 | 0.38 |
| 03/04 | 1,930 | 1,931 | 1,929 | 1,929 | -0.05% | 1,800 | 45億7173万 | +1.9% | 5.89 | 0.38 |
| 03/01 | 1,929 | 1,930 | 1,912 | 1,930 | +0.16% | 400 | 45億7410万 | +2.06% | 5.89 | 0.38 |
| 02/29 | 1,919 | 1,927 | 1,919 | 1,927 | +0.94% | 1,900 | 45億6699万 | +2.01% | 5.88 | 0.38 |
| 02/28 | 1,900 | 1,909 | 1,900 | 1,909 | +0.69% | 300 | 45億2433万 | +1.17% | 5.83 | 0.38 |
| 02/27 | 1,894 | 1,896 | 1,890 | 1,896 | +0.11% | 2,300 | 44億9352万 | +0.58% | 5.79 | 0.37 |
| 02/26 | 1,894 | 1,896 | 1,890 | 1,894 | 0% | 900 | 44億8878万 | +0.53% | 5.78 | 0.37 |
| 02/22 | 1,884 | 1,894 | 1,878 | 1,894 | +0.64% | 1,200 | 44億8878万 | +0.64% | 5.78 | 0.37 |
| 02/21 | 1,920 | 1,920 | 1,880 | 1,882 | -1.21% | 4,200 | 44億6034万 | +0.05% | 5.75 | 0.37 |
| 02/20 | 1,907 | 1,910 | 1,905 | 1,905 | +1.11% | 4,400 | 45億1485万 | +1.28% | 5.82 | 0.37 |
| 02/19 | 1,881 | 1,900 | 1,878 | 1,884 | +0.21% | 4,400 | 44億6508万 | +0.21% | 5.75 | 0.37 |
| 02/16 | 1,881 | 1,898 | 1,880 | 1,880 | -0.05% | 700 | 44億5560万 | 0% | 5.74 | 0.37 |
| 02/15 | 1,900 | 1,900 | 1,881 | 1,881 | -1.93% | 200 | 44億5797万 | +0.05% | 5.74 | 0.37 |
| 02/14 | 1,900 | 1,920 | 1,899 | 1,918 | +0.95% | 3,900 | 45億4566万 | +1.97% | 5.86 | 0.38 |
| 02/13 | 1,885 | 1,900 | 1,885 | 1,900 | +1.17% | 1,800 | 45億300万 | +1.12% | 5.8 | 0.37 |
| 02/09 | 1,878 | 1,878 | 1,877 | 1,878 | +0.59% | 800 | 44億5086万 | 0% | 5.73 | 0.37 |
| 02/08 | 1,865 | 1,887 | 1,865 | 1,867 | -1.06% | 1,900 | 44億2479万 | -0.53% | 5.7 | 0.37 |
| 02/07 | 1,875 | 1,887 | 1,851 | 1,887 | +0.05% | 2,800 | 44億7219万 | +0.53% | 5.76 | 0.37 |
| 02/06 | 1,886 | 1,886 | 1,886 | 1,886 | +0.21% | 100 | 44億6982万 | +0.53% | 5.76 | 0.37 |
| 02/05 | 1,906 | 1,920 | 1,875 | 1,882 | -0.32% | 3,300 | 44億6034万 | +0.32% | 5.75 | 0.37 |
| 02/02 | 1,875 | 1,910 | 1,875 | 1,888 | +0.8% | 3,400 | 44億7456万 | +0.69% | 5.76 | 0.37 |
| 02/01 | 1,875 | 1,887 | 1,873 | 1,873 | -0.74% | 700 | 44億3901万 | -0.05% | 5.72 | 0.37 |
| 01/31 | 1,887 | 1,887 | 1,887 | 1,887 | 0% | 400 | 44億7219万 | +0.64% | 5.76 | 0.37 |
| 01/30 | 1,868 | 1,887 | 1,868 | 1,887 | +0.27% | 2,800 | 44億7219万 | +0.69% | 5.76 | 0.37 |
| 01/29 | 1,882 | 1,882 | 1,882 | 1,882 | 0% | 400 | 44億6034万 | +0.43% | 5.75 | 0.37 |
| 01/26 | 1,880 | 1,882 | 1,879 | 1,882 | +0.16% | 400 | 44億6034万 | +0.43% | 5.75 | 0.37 |
| 01/25 | 1,877 | 1,879 | 1,877 | 1,879 | +0.11% | 500 | 44億5323万 | +0.32% | 5.74 | 0.37 |
| 01/24 | 1,878 | 1,878 | 1,875 | 1,877 | +0.11% | 1,100 | 44億4849万 | +0.21% | 5.73 | 0.37 |
| 01/23 | 1,875 | 1,875 | 1,875 | 1,875 | +0.43% | 100 | 44億4375万 | +0.11% | 5.72 | 0.37 |
| 01/22 | 1,876 | 1,876 | 1,848 | 1,867 | +0.43% | 3,400 | 44億2479万 | -0.37% | 5.7 | 0.37 |
| 01/19 | 1,860 | 1,860 | 1,858 | 1,859 | -0.16% | 1,300 | 44億583万 | -0.8% | 5.68 | 0.37 |
| 01/18 | 1,863 | 1,868 | 1,859 | 1,862 | 0% | 1,100 | 44億1294万 | -0.69% | 5.68 | 0.37 |
| 01/17 | 1,872 | 1,872 | 1,861 | 1,862 | -0.43% | 1,200 | 44億1294万 | -0.69% | 5.68 | 0.37 |
| 01/16 | 1,880 | 1,880 | 1,870 | 1,870 | -0.8% | 3,100 | 44億3190万 | -0.32% | 5.71 | 0.37 |
| 01/15 | 1,876 | 1,890 | 1,873 | 1,885 | -0.21% | 2,900 | 44億6745万 | +0.43% | 5.75 | 0.37 |
| 01/12 | 1,920 | 1,926 | 1,886 | 1,889 | 0% | 1,700 | 44億7693万 | +0.59% | 5.77 | 0.37 |
| 01/11 | 1,891 | 1,900 | 1,889 | 1,889 | -0.32% | 1,900 | 44億7693万 | +0.59% | 5.77 | 0.37 |
| 01/10 | 1,870 | 1,895 | 1,870 | 1,895 | +1.34% | 4,000 | 44億9115万 | +0.96% | 5.79 | 0.37 |
| 01/09 | 1,871 | 1,882 | 1,870 | 1,870 | 0% | 3,900 | 44億3190万 | -0.37% | 5.71 | 0.37 |
| 01/05 | 1,864 | 1,870 | 1,863 | 1,870 | +0.38% | 3,800 | 44億3190万 | -0.37% | 5.71 | 0.37 |
| 01/04 | 1,882 | 1,883 | 1,863 | 1,863 | +0.43% | 3,000 | 44億1531万 | -0.8% | 5.69 | 0.37 |
| 2023 | ||||||||||
| 12/29 | 1,879 | 1,881 | 1,855 | 1,855 | -1.22% | 1,400 | 43億9635万 | -1.28% | 5.66 | 0.36 |
| 12/28 | 1,879 | 1,879 | 1,878 | 1,878 | +0.7% | 500 | 44億5086万 | -0.16% | 5.73 | 0.37 |
| 12/27 | 1,877 | 1,877 | 1,801 | 1,865 | -0.27% | 7,200 | 44億2005万 | -0.9% | 5.69 | 0.37 |
| 12/26 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 2,400 | 44億3190万 | -0.74% | 5.71 | 0.37 |
| 12/25 | 1,874 | 1,874 | 1,869 | 1,870 | -0.64% | 5,400 | 44億3190万 | -0.85% | 5.71 | 0.37 |
| 12/22 | 1,884 | 1,884 | 1,882 | 1,882 | +0.59% | 1,800 | 44億6034万 | -0.37% | 5.75 | 0.37 |
| 12/21 | 1,873 | 1,873 | 1,871 | 1,871 | -0.48% | 2,900 | 44億3427万 | -1.06% | 5.71 | 0.37 |
| 12/20 | 1,874 | 1,880 | 1,873 | 1,880 | +0.37% | 1,800 | 44億5560万 | -0.69% | 5.74 | 0.37 |
| 12/19 | 1,877 | 1,877 | 1,873 | 1,873 | -0.21% | 500 | 44億3901万 | -1.16% | 5.72 | 0.37 |
| 12/18 | 1,884 | 1,884 | 1,877 | 1,877 | +0.05% | 2,700 | 44億4849万 | -1.05% | 5.73 | 0.37 |
| 12/15 | 1,884 | 1,884 | 1,876 | 1,876 | -0.42% | 1,000 | 44億4612万 | -1.16% | 5.73 | 0.37 |
| 12/14 | 1,874 | 1,884 | 1,874 | 1,884 | +0.37% | 1,200 | 44億6508万 | -0.84% | 5.75 | 0.37 |
| 12/13 | 1,875 | 1,889 | 1,874 | 1,877 | +0.11% | 3,300 | 44億4849万 | -1.31% | 5.73 | 0.37 |
| 12/12 | 1,890 | 1,890 | 1,875 | 1,875 | 0% | 2,200 | 44億4375万 | -1.52% | 5.72 | 0.37 |
| 12/11 | 1,876 | 1,889 | 1,875 | 1,875 | 0% | 3,200 | 44億4375万 | -1.57% | 5.72 | 0.37 |
| 12/08 | 1,888 | 1,888 | 1,874 | 1,875 | -0.69% | 5,000 | 44億4375万 | -1.68% | 5.72 | 0.37 |
| 12/07 | 1,895 | 1,895 | 1,886 | 1,888 | -0.63% | 1,800 | 44億7456万 | -1.1% | 5.76 | 0.37 |
| 12/06 | 1,912 | 1,912 | 1,900 | 1,900 | -0.58% | 1,700 | 45億300万 | -0.52% | 5.8 | 0.37 |
| 12/04 | 1,880 | 1,919 | 1,874 | 1,911 | +1.65% | 2,600 | 45億2907万 | 0% | 5.83 | 0.38 |
| 12/01 | 1,877 | 1,881 | 1,869 | 1,880 | +0.16% | 1,100 | 44億5560万 | -1.67% | 5.74 | 0.37 |
| 11/30 | 1,880 | 1,880 | 1,875 | 1,877 | 0% | 1,900 | 44億4849万 | -1.93% | 5.73 | 0.37 |
| 11/29 | 1,887 | 1,887 | 1,877 | 1,877 | -0.48% | 2,300 | 44億4849万 | -2.04% | 5.73 | 0.37 |
| 11/28 | 1,888 | 1,888 | 1,886 | 1,886 | -0.11% | 600 | 44億6982万 | -1.67% | 5.76 | 0.37 |
| 11/27 | 1,895 | 1,895 | 1,888 | 1,888 | -0.32% | 2,200 | 44億7456万 | -1.67% | 5.76 | 0.37 |
| 11/24 | 1,900 | 1,900 | 1,890 | 1,894 | -0.21% | 2,800 | 44億8878万 | -1.46% | 5.78 | 0.37 |
| 11/22 | 1,914 | 1,914 | 1,891 | 1,898 | -0.52% | 4,700 | 44億9826万 | -1.35% | 5.79 | 0.37 |
| 11/21 | 1,908 | 1,908 | 1,908 | 1,908 | -0.63% | 400 | 45億2196万 | -0.93% | 5.83 | 0.37 |
| 11/20 | 1,921 | 1,921 | 1,920 | 1,920 | 0% | 500 | 45億5040万 | -0.31% | 5.86 | 0.38 |
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 | 3,070 307 11/1 | 1,670 167 1/18 | 120,500 1,205,000 10/18 | - | - | +35.19% 10/22 | -28.86% 8/17 |
| 2009年 3月期 | 2,090 209 4/8 | 800 80 2/20 | 10,800 108,000 10/7 | - | - | +39.64% 12/30 | -31.11% 10/8 |
| 2010年 3月期 | 1,390 139 3/31 | 810 81 11/20 | 31,500 315,000 3/31 | 32億9430万 | - | +27.53% 4/5 | -13.1% 7/13 |
| 2011年 3月期 | 1,960 196 2/21 | 1,010 101 3/15 | 67,200 672,000 4/5 | 46億4520万 | 23億9370万 | +20.79% 9/14 | -31.73% 3/15 |
| 2012年 3月期 | 1,670 167 5/10 167 5/9 | 980 98 11/25 98 11/24 | 17,300 173,000 1/25 | 39億5790万 | 23億2260万 | +9.07% 3/19 | -11.33% 9/26 |
| 2013年 3月期 | 1,320 132 4/2 | 880 88 10/15 88 10/10 他4件 | 12,400 124,000 6/19 | 31億2840万 | 20億8560万 | +10.32% 1/11 | -14.64% 5/18 |
| 2014年 3月期 | 1,250 125 1/21 | 920 92 6/17 92 6/14 | 21,900 219,000 1/9 | 29億6250万 | 21億8040万 | +14.29% 1/20 | -11.46% 2/14 |
| 2015年 3月期 | 1,840 184 7/1 | 1,000 100 5/21 | 353,200 3,532,000 7/1 | 43億6080万 | 23億7000万 | +58.57% 7/1 | -15.76% 10/17 |
| 2016年 3月期 | 1,840 184 5/27 | 750 75 2/12 | 890,600 8,906,000 5/27 | 43億6080万 | 17億7750万 | +39.61% 5/27 | -22.52% 1/21 |
| 2017年 3月期 | 1,330 3/31 | 760 76 5/13 | 422,300 4,223,000 8/15 | 31億5210万 | 18億120万 | +28.5% 8/10 | -10.09% 5/13 |
| 2018年 3月期 | 2,700 1/17 | 1,056 6/29 | 207,500 10/17 | 63億9900万 | 25億272万 | +28.7% 10/16 | -18.51% 3/23 |
| 2019年 3月期 | 1,919 4/23 | 931 12/25 | 36,000 5/11 | 45億4803万 | 22億647万 | +22.61% 2/21 | -28.58% 12/25 |
| 2020年 3月期 | 1,720 1/23 | 983 3/13 | 23,200 2/28 | 40億7640万 | 23億2971万 | +21.87% 5/12 | -25.27% 3/13 |
| 2021年 3月期 | 1,700 11/13 | 960 4/6 | 45,500 3/18 | 40億2900万 | 22億7520万 | +20.81% 11/13 | -10.84% 8/12 |
| 2022年 3月期 | 2,710 1/17 | 1,330 5/20 | 151,600 8/16 | 64億2270万 | 31億5210万 | +28.85% 1/14 | -9.27% 2/18 |
| 2023年 3月期 | 2,105 2/6 | 1,704 5/19 | 54,900 5/23 | 49億8885万 | 40億3848万 | +6.75% 2/2 | -10.83% 5/17 |
| 最新 | 2,060 2024/4/19 | 6,300 | 48億8220万 | +3.05% 1,999 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 63%（1.63倍）
- 1985/12/28 vs 1984/12/28
- -9%（0.91倍）
- 1986/12/27 vs 1985/12/28
- -3%（0.97倍）
- 1987/12/26 vs 1986/12/27
- 79%（1.79倍）
- 1988/12/28 vs 1987/12/26
- 13%（1.13倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- 15%（1.15倍）
- 1992/12/30 vs 1991/12/30
- -52%（0.48倍）
- 1993/12/27 vs 1992/12/30
- 46%（1.46倍）
- 1994/12/30 vs 1993/12/27
- 37%（1.37倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/26 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/26
- -77%（0.23倍）
- 1998/12/30 vs 1997/12/30
- 28%（1.28倍）
- 1999/12/29 vs 1998/12/30
- -27%（0.73倍）
- 2000/12/28 vs 1999/12/29
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/28
- -47%（0.53倍）
- 2002/12/30 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/30
- 177%（2.77倍）
- 2004/12/30 vs 2003/12/30
- 143%（2.43倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 111%（2.11倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 52%（1.52倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 45%（1.45倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/04/19 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
230円（2002/12/25） - 796%（8.96倍）
2,060円（4/19）