株価チャート
株価
4/18
- 前日 (4/16)
- 1,980
- 始値
- 1,990
- 高値
- 1,990
- 安値
- 1,985
- 終値 +0.25%
- 1,985
- 出来高 +300%
- 1,200
乖離率
- 株価（5日）
移動平均値 - +0.3%
1,979 - 株価（25日）
移動平均値 - -2.93%
2,045 - 出来高（5日）
移動平均値 - +17.65%
1,020
2023/11/10～2024/04/18
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 | 1,990 | 1,990 | 1,985 | 1,985 | +0.25% | 1,200 | 46億9666万 | -2.93% | 11.55 | 0.44 |
| 04/16 | 1,971 | 1,980 | 1,971 | 1,980 | 0% | 300 | 46億8483万 | -3.41% | 11.52 | 0.44 |
| 04/15 | 1,956 | 1,981 | 1,956 | 1,980 | +1.23% | 600 | 46億8483万 | -3.79% | 11.52 | 0.44 |
| 04/12 | 1,980 | 1,980 | 1,940 | 1,956 | -2% | 2,200 | 46億2804万 | -5.32% | 11.39 | 0.43 |
| 04/11 | 2,000 | 2,000 | 1,996 | 1,996 | -0.3% | 800 | 47億2269万 | -3.76% | 11.62 | 0.44 |
| 04/10 | 2,002 | 2,002 | 2,002 | 2,002 | +0.1% | 100 | 47億3688万 | -3.56% | 11.65 | 0.44 |
| 04/09 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 47億3215万 | -3.8% | 11.64 | 0.44 |
| 04/08 | 2,000 | 2,000 | 1,998 | 2,000 | +0.1% | 1,000 | 47億3215万 | -3.89% | 11.64 | 0.44 |
| 04/05 | 2,011 | 2,011 | 1,998 | 1,998 | -0.84% | 500 | 47億2742万 | -4.08% | 11.63 | 0.44 |
| 04/04 | 2,048 | 2,048 | 2,011 | 2,015 | -1.61% | 1,000 | 47億6764万 | -3.36% | 11.73 | 0.45 |
| 04/03 | 2,055 | 2,055 | 2,048 | 2,048 | -0.34% | 400 | 48億4572万 | -1.82% | 11.92 | 0.45 |
| 04/02 | 2,055 | 2,055 | 2,055 | 2,055 | -0.24% | 600 | 48億6229万 | -1.49% | 11.96 | 0.45 |
| 04/01 | 2,078 | 2,078 | 2,060 | 2,060 | -1.34% | 700 | 48億7412万 | -1.2% | 11.99 | 0.46 |
| 03/29 | 2,072 | 2,099 | 2,072 | 2,088 | +1.16% | 300 | 49億4037万 | +0.19% | 12.15 | 0.46 |
| 03/28 | 2,064 | 2,064 | 2,064 | 2,064 | -1.71% | 200 | 48億8358万 | -0.86% | 12.01 | 0.46 |
| 03/27 | 2,097 | 2,100 | 2,097 | 2,100 | +0.1% | 1,200 | 49億6876万 | +0.86% | 12.22 | 0.46 |
| 03/26 | 2,099 | 2,099 | 2,098 | 2,098 | -0.05% | 600 | 49億6403万 | +0.87% | 12.21 | 0.46 |
| 03/25 | 2,099 | 2,099 | 2,099 | 2,099 | +0.86% | 100 | 49億6639万 | +1.01% | 12.22 | 0.46 |
| 03/21 | 2,112 | 2,112 | 2,081 | 2,081 | -1.61% | 500 | 49億2380万 | +0.24% | 12.11 | 0.46 |
| 03/19 | 2,109 | 2,115 | 2,109 | 2,115 | +0.28% | 1,300 | 50億425万 | +1.93% | 12.31 | 0.47 |
| 03/18 | 2,053 | 2,109 | 2,053 | 2,109 | +2.58% | 3,200 | 49億9005万 | +1.69% | 12.28 | 0.47 |
| 03/15 | 2,065 | 2,065 | 2,030 | 2,056 | 0% | 400 | 48億6465万 | -0.82% | 11.97 | 0.45 |
| 03/14 | 2,041 | 2,065 | 2,020 | 2,056 | -1.96% | 800 | 48億6465万 | -0.87% | 11.97 | 0.45 |
| 03/13 | 2,063 | 2,099 | 2,063 | 2,097 | -0.1% | 1,500 | 49億6166万 | +1.11% | 12.21 | 0.46 |
| 03/11 | 2,111 | 2,111 | 2,099 | 2,099 | -0.05% | 500 | 49億6639万 | +1.25% | 12.22 | 0.46 |
| 03/07 | 2,168 | 2,168 | 2,075 | 2,100 | -3.36% | 700 | 49億6876万 | +1.45% | 12.22 | 0.46 |
| 03/06 | 2,160 | 2,173 | 2,159 | 2,173 | -0.05% | 1,100 | 51億4148万 | +5.18% | 12.65 | 0.48 |
| 03/05 | 2,173 | 2,174 | 2,173 | 2,174 | 0% | 1,000 | 51億4385万 | +5.59% | 12.65 | 0.48 |
| 03/04 | 2,069 | 2,174 | 2,069 | 2,174 | +6.1% | 8,300 | 51億4385万 | +5.95% | 12.65 | 0.48 |
| 03/01 | 2,056 | 2,056 | 2,042 | 2,049 | -0.29% | 500 | 48億4809万 | +0.15% | 11.93 | 0.45 |
| 02/29 | 2,055 | 2,055 | 2,055 | 2,055 | 0% | 600 | 48億6229万 | +0.54% | 11.96 | 0.45 |
| 02/28 | 2,055 | 2,055 | 2,055 | 2,055 | +0.24% | 300 | 48億6229万 | +0.69% | 11.96 | 0.45 |
| 02/27 | 2,050 | 2,050 | 2,050 | 2,050 | -0.44% | 200 | 48億5045万 | +0.34% | 11.93 | 0.45 |
| 02/26 | 2,045 | 2,059 | 2,044 | 2,059 | +0.68% | 1,600 | 48億7175万 | +0.88% | 11.98 | 0.46 |
| 02/22 | 2,050 | 2,055 | 2,041 | 2,045 | +0.64% | 1,200 | 48億3862万 | +0.34% | 11.9 | 0.45 |
| 02/21 | 2,030 | 2,039 | 2,030 | 2,032 | +0.1% | 400 | 48億787万 | -0.1% | 11.83 | 0.45 |
| 02/20 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 200 | 48億313万 | -0.1% | 11.82 | 0.45 |
| 02/19 | 2,050 | 2,050 | 2,030 | 2,030 | -0.98% | 1,000 | 48億313万 | +0.05% | 11.82 | 0.45 |
| 02/16 | 2,060 | 2,060 | 2,050 | 2,050 | -0.15% | 400 | 48億5045万 | +1.23% | 11.93 | 0.45 |
| 02/15 | 2,051 | 2,053 | 2,051 | 2,053 | -0.05% | 300 | 48億5755万 | +1.53% | 11.95 | 0.45 |
| 02/14 | 2,051 | 2,055 | 2,051 | 2,054 | 0% | 400 | 48億5992万 | +1.83% | 11.96 | 0.45 |
| 02/13 | 2,054 | 2,054 | 2,054 | 2,054 | +0.05% | 300 | 48億5992万 | +2.04% | 11.96 | 0.45 |
| 02/09 | 2,027 | 2,106 | 2,027 | 2,053 | +0.15% | 700 | 48億5755万 | +2.24% | 11.95 | 0.45 |
| 02/08 | 2,100 | 2,100 | 2,050 | 2,050 | -2.61% | 600 | 48億5045万 | +2.3% | 11.93 | 0.45 |
| 02/07 | 2,099 | 2,118 | 2,083 | 2,105 | +1.1% | 1,500 | 49億8059万 | +5.36% | 12.25 | 0.47 |
| 02/06 | 2,073 | 2,122 | 2,037 | 2,082 | +0.39% | 2,900 | 49億2617万 | +4.57% | 12.12 | 0.46 |
| 02/05 | 2,057 | 2,075 | 2,057 | 2,074 | +0.58% | 2,200 | 49億724万 | +4.54% | 12.07 | 0.46 |
| 02/02 | 2,051 | 2,071 | 2,051 | 2,062 | +0.39% | 1,300 | 48億7885万 | +4.25% | 12 | 0.46 |
| 02/01 | 2,023 | 2,054 | 2,023 | 2,054 | +1.58% | 3,200 | 48億5992万 | +4.16% | 11.96 | 0.45 |
| 01/31 | 2,016 | 2,028 | 2,016 | 2,022 | +0.65% | 1,200 | 47億8420万 | +2.8% | 11.77 | 0.45 |
| 01/30 | 2,001 | 2,011 | 2,001 | 2,009 | +0.25% | 300 | 47億5345万 | +2.29% | 11.69 | 0.44 |
| 01/29 | 2,012 | 2,012 | 2,004 | 2,004 | 0% | 1,000 | 47億4162万 | +2.19% | 11.66 | 0.44 |
| 01/26 | 2,002 | 2,011 | 2,002 | 2,004 | -0.25% | 600 | 47億4162万 | +2.3% | 11.66 | 0.44 |
| 01/25 | 2,008 | 2,009 | 2,000 | 2,009 | +0.45% | 3,000 | 47億5345万 | +2.71% | 11.69 | 0.44 |
| 01/24 | 1,990 | 2,000 | 1,990 | 2,000 | +0.5% | 1,900 | 47億3215万 | +2.41% | 11.64 | 0.44 |
| 01/23 | 1,994 | 2,005 | 1,982 | 1,990 | -4.78% | 13,700 | 47億849万 | +2.05% | 11.58 | 0.44 |
| 01/22 | 2,030 | 2,090 | 2,016 | 2,090 | +3.98% | 12,100 | 49億4510万 | +7.29% | 12.17 | 0.46 |
| 01/19 | 1,988 | 2,011 | 1,979 | 2,010 | +1.57% | 2,800 | 47億5581万 | +3.5% | 11.7 | 0.44 |
| 01/18 | 1,965 | 1,984 | 1,965 | 1,979 | +0.92% | 800 | 46億8246万 | +2.01% | 11.52 | 0.44 |
| 01/17 | 1,963 | 1,963 | 1,958 | 1,961 | +0.05% | 1,100 | 46億3987万 | +1.19% | 11.41 | 0.43 |
| 01/16 | 1,959 | 1,960 | 1,959 | 1,960 | +0.1% | 600 | 46億3751万 | +1.19% | 11.41 | 0.43 |
| 01/15 | 1,958 | 1,958 | 1,946 | 1,958 | +0.51% | 1,600 | 46億3278万 | +1.08% | 11.4 | 0.43 |
| 01/12 | 1,959 | 1,959 | 1,941 | 1,948 | -0.56% | 1,900 | 46億911万 | +0.62% | 11.34 | 0.43 |
| 01/11 | 1,950 | 1,971 | 1,950 | 1,959 | +0.98% | 800 | 46億3514万 | +1.19% | 11.4 | 0.43 |
| 01/10 | 1,949 | 1,955 | 1,940 | 1,940 | -0.46% | 2,500 | 45億9019万 | +0.21% | 11.29 | 0.43 |
| 01/09 | 1,940 | 1,949 | 1,940 | 1,949 | +0.46% | 2,000 | 46億1148万 | +0.67% | 11.34 | 0.43 |
| 01/05 | 1,939 | 1,942 | 1,939 | 1,940 | +0.36% | 2,000 | 45億9019万 | +0.21% | 11.29 | 0.43 |
| 01/04 | 1,922 | 1,933 | 1,922 | 1,933 | +0.73% | 900 | 45億7362万 | -0.15% | 11.25 | 0.43 |
| 2023 | ||||||||||
| 12/29 | 1,924 | 1,924 | 1,915 | 1,919 | +0.21% | 900 | 45億4050万 | -0.88% | 11.17 | 0.42 |
| 12/28 | 1,922 | 1,922 | 1,914 | 1,915 | 0% | 500 | 45億3103万 | -1.19% | 11.15 | 0.42 |
| 12/27 | 1,913 | 1,919 | 1,912 | 1,915 | +0.1% | 1,200 | 45億3103万 | -1.24% | 11.15 | 0.42 |
| 12/26 | 1,921 | 1,925 | 1,913 | 1,913 | -0.52% | 2,000 | 45億2630万 | -1.39% | 11.13 | 0.42 |
| 12/25 | 1,933 | 1,933 | 1,923 | 1,923 | -0.52% | 3,100 | 45億4996万 | -0.98% | 11.19 | 0.43 |
| 12/22 | 1,931 | 1,938 | 1,931 | 1,933 | -0.46% | 1,400 | 45億7362万 | -0.51% | 11.25 | 0.43 |
| 12/21 | 1,943 | 1,943 | 1,940 | 1,942 | +0.47% | 700 | 45億9492万 | -0.05% | 11.3 | 0.43 |
| 12/20 | 1,930 | 1,933 | 1,930 | 1,933 | -0.36% | 1,800 | 45億7362万 | -0.57% | 11.25 | 0.43 |
| 12/19 | 1,933 | 1,940 | 1,933 | 1,940 | +0.36% | 1,700 | 45億9019万 | -0.26% | 11.29 | 0.43 |
| 12/18 | 1,934 | 1,934 | 1,933 | 1,933 | -0.15% | 1,100 | 45億7362万 | -0.67% | 11.25 | 0.43 |
| 12/15 | 1,939 | 1,940 | 1,936 | 1,936 | -0.1% | 1,900 | 45億8072万 | -0.51% | 11.27 | 0.43 |
| 12/14 | 1,939 | 1,939 | 1,937 | 1,938 | -0.05% | 900 | 45億8545万 | -0.46% | 11.28 | 0.43 |
| 12/13 | 1,939 | 1,945 | 1,939 | 1,939 | -0.21% | 1,400 | 45億8782万 | -0.46% | 11.29 | 0.43 |
| 12/12 | 1,943 | 1,943 | 1,943 | 1,943 | -0.15% | 100 | 45億9728万 | -0.31% | 11.31 | 0.43 |
| 12/11 | 1,942 | 1,946 | 1,942 | 1,946 | +0.21% | 200 | 46億438万 | -0.15% | 11.33 | 0.43 |
| 12/07 | 1,943 | 1,943 | 1,940 | 1,942 | +0.36% | 300 | 45億9492万 | -0.36% | 11.3 | 0.43 |
| 12/06 | 1,944 | 1,944 | 1,931 | 1,935 | -0.46% | 1,500 | 45億7836万 | -0.72% | 11.26 | 0.43 |
| 12/05 | 1,950 | 1,950 | 1,944 | 1,944 | -0.31% | 1,500 | 45億9965万 | -0.26% | 11.32 | 0.43 |
| 12/01 | 1,950 | 1,950 | 1,950 | 1,950 | +0.21% | 100 | 46億1385万 | +0.05% | 11.35 | 0.43 |
| 11/30 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 200 | 46億438万 | -0.15% | 11.33 | 0.43 |
| 11/29 | 1,954 | 1,958 | 1,946 | 1,946 | 0% | 3,200 | 46億438万 | -0.15% | 11.33 | 0.43 |
| 11/28 | 1,947 | 1,956 | 1,946 | 1,946 | -0.05% | 1,400 | 46億438万 | -0.21% | 11.33 | 0.43 |
| 11/27 | 1,948 | 1,948 | 1,947 | 1,947 | -0.05% | 1,100 | 46億675万 | -0.15% | 11.33 | 0.43 |
| 11/24 | 1,945 | 1,948 | 1,945 | 1,948 | +0.41% | 400 | 46億911万 | -0.2% | 11.34 | 0.43 |
| 11/22 | 1,955 | 1,955 | 1,940 | 1,940 | -0.51% | 2,100 | 45億9019万 | -0.61% | 11.29 | 0.43 |
| 11/21 | 1,948 | 1,950 | 1,948 | 1,950 | +0.21% | 600 | 46億1385万 | -0.15% | 11.35 | 0.43 |
| 11/17 | 1,947 | 1,947 | 1,946 | 1,946 | -0.05% | 900 | 46億438万 | -0.41% | 11.33 | 0.43 |
| 11/16 | 1,947 | 1,947 | 1,947 | 1,947 | 0% | 900 | 46億675万 | -0.41% | 11.33 | 0.43 |
| 11/15 | 1,950 | 1,950 | 1,947 | 1,947 | -0.15% | 1,000 | 46億675万 | -0.41% | 11.33 | 0.43 |
| 11/14 | 1,950 | 1,950 | 1,950 | 1,950 | -0.1% | 700 | 46億1385万 | -0.31% | 11.35 | 0.43 |
| 11/13 | 1,954 | 1,954 | 1,952 | 1,952 | -0.51% | 700 | 46億1858万 | -0.26% | 11.36 | 0.43 |
| 11/10 | 1,962 | 1,962 | 1,962 | 1,962 | +0.62% | 100 | 46億4224万 | +0.2% | 11.42 | 0.43 |
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 | |
| 2009年 3月期 | 2,000 400 6/12 400 6/11 | 890 178 3/30 | 9,800 49,000 10/9 | - | - | +11.56% 4/27 | -33.51% 10/10 |
| 2010年 3月期 | 1,220 244 6/15 | 880 176 4/10 | 13,000 65,000 1/19 | - | - | +15.34% 6/15 | -11.85% 10/19 |
| 2011年 3月期 | 1,525 305 3/4 | 1,015 203 6/8 203 4/2 | 10,800 54,000 1/19 | 25億1472万 | 16億7373万 | +28.71% 4/19 | -20.9% 3/15 |
| 2012年 3月期 | 2,495 499 6/17 | 1,220 244 1/13 | 82,200 411,000 6/17 | 41億1425万 | 20億1178万 | +39.12% 6/17 | -22.44% 8/9 |
| 2013年 3月期 | 1,775 355 4/26 | 1,205 241 10/11 | 45,600 228,000 4/26 | 29億2697万 | 19億8704万 | +40.33% 4/26 | -10.82% 10/11 |
| 2014年 3月期 | 2,840 568 1/22 | 1,475 295 4/2 | 97,000 485,000 4/26 485,000 4/19 | 46億8343万 | 24億3227万 | +37.92% 5/10 | -13.6% 6/7 |
| 2015年 3月期 | 2,235 447 3/9 | 1,960 392 4/11 | 34,800 174,000 3/11 | 46億5124万 | 40億7894万 | +4.81% 7/3 | -5.88% 10/17 |
| 2016年 3月期 | 2,635 527 7/16 | 1,940 388 2/12 | 110,600 553,000 7/16 | 54億8368万 | 40億3732万 | +9.68% 7/16 | -10.69% 8/25 |
| 2017年 3月期 | 2,340 468 3/6 | 1,885 377 4/8 | 40,000 200,000 1/31 | 48億6976万 | 39億2286万 | +5.99% 1/6 | -6.95% 4/6 |
| 2018年 3月期 | 2,585 517 1/22 | 2,045 409 4/13 | 55,600 278,000 1/22 | 53億7963万 | 42億5584万 | +8.34% 1/22 | -3.15% 2/14 |
| 2019年 3月期 | 2,570 514 7/18 | 2,103 12/25 | 42,000 210,000 6/8 | 53億5666万 | 43億8329万 | +4.2% 2/27 | -11.25% 12/25 |
| 2020年 3月期 | 2,630 1/21 | 1,774 3/13 | 33,800 1/22 | 54億8171万 | 36億9755万 | +6.4% 1/20 | -23.8% 3/13 |
| 2021年 3月期 | 2,468 1/20 | 1,915 4/3 | 24,900 7/16 | 51億4406万 | 39億9144万 | +5.9% 1/5 | -3.86% 3/2 |
| 2022年 3月期 | 2,427 9/13 | 1,939 12/28 | 10,100 12/24 | 50億5860万 | 40億4146万 | +14.34% 5/18 | -8.06% 12/24 |
| 2023年 3月期 | 2,580 5/19 5/18 | 1,935 3/14 | 14,700 7/19 | 53億7750万 | 45億7836万 | +4.27% 7/21 | -6.64% 8/16 |
| 最新 | 1,985 2024/4/18 | 1,200 | 46億9666万 | -2.93% 2,045 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/29 vs 1996/12/30
- -77%（0.23倍）
- 1998/12/30 vs 1997/12/29
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/28 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/28
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/29 vs 2002/12/30
- 76%（1.76倍）
- 2004/12/30 vs 2003/12/29
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/29 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/29
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/04/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
450円（1998/10/06） - 341%（4.41倍）
1,985円（4/18）