株価チャート
株価
4/18
- 前日 (4/17)
- 1,565
- 始値
- 1,555
- 高値
- 1,580
- 安値
- 1,550
- 終値 +0.06%
- 1,566
- 出来高 -57.7%
- 101,300
乖離率
- 株価（5日）
移動平均値 - -3.57%
1,624 - 株価（25日）
移動平均値 - -7.67%
1,696 - 出来高（5日）
移動平均値 - -24.59%
134,340
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 | 1,555 | 1,580 | 1,550 | 1,566 | +0.06% | 101,300 | 704億7000万 | -7.67% | 20.38 | 5.22 |
| 04/17 | 1,621 | 1,621 | 1,541 | 1,565 | -4.75% | 239,500 | 704億2500万 | -8.05% | 20.37 | 5.21 |
| 04/16 | 1,667 | 1,671 | 1,639 | 1,643 | -1.79% | 98,600 | 739億3500万 | -3.97% | 21.38 | 5.47 |
| 04/15 | 1,641 | 1,684 | 1,630 | 1,673 | +0.06% | 145,400 | 752億8500万 | -2.51% | 21.77 | 5.57 |
| 04/12 | 1,680 | 1,697 | 1,652 | 1,672 | -0.36% | 86,900 | 752億4000万 | -2.9% | 21.76 | 5.57 |
| 04/11 | 1,692 | 1,699 | 1,671 | 1,678 | -3.01% | 103,400 | 755億1000万 | -2.78% | 21.84 | 5.59 |
| 04/10 | 1,709 | 1,738 | 1,709 | 1,730 | +2.43% | 190,600 | 778億5000万 | -0.12% | 22.51 | 5.76 |
| 04/09 | 1,656 | 1,698 | 1,645 | 1,689 | +2.24% | 106,100 | 760億500万 | -2.54% | 21.98 | 5.63 |
| 04/08 | 1,686 | 1,690 | 1,630 | 1,652 | -0.9% | 116,500 | 743億4000万 | -4.73% | 21.5 | 5.5 |
| 04/05 | 1,643 | 1,681 | 1,623 | 1,667 | -0.3% | 128,800 | 750億1500万 | -4.03% | 21.69 | 5.55 |
| 04/04 | 1,695 | 1,705 | 1,668 | 1,672 | +0.6% | 134,000 | 752億4000万 | -3.85% | 21.76 | 5.57 |
| 04/03 | 1,663 | 1,692 | 1,645 | 1,662 | -1.54% | 175,700 | 747億9000万 | -4.59% | 21.63 | 5.54 |
| 04/02 | 1,721 | 1,721 | 1,680 | 1,688 | -1.92% | 119,600 | 759億6000万 | -3.27% | 21.97 | 5.62 |
| 04/01 | 1,749 | 1,766 | 1,711 | 1,721 | -1.6% | 79,300 | 774億4500万 | -1.49% | 22.4 | 5.73 |
| 03/29 | 1,683 | 1,750 | 1,666 | 1,749 | +3.92% | 194,400 | 787億500万 | +0.23% | 22.76 | 5.83 |
| 03/28 | 1,722 | 1,740 | 1,667 | 1,683 | -3.5% | 192,500 | 757億3500万 | -3.5% | 21.9 | 5.61 |
| 03/27 | 1,725 | 1,786 | 1,703 | 1,744 | +1.63% | 206,500 | 784億8000万 | +0.06% | 22.7 | 5.81 |
| 03/26 | 1,716 | 1,734 | 1,695 | 1,716 | -0.87% | 216,700 | 772億2000万 | -1.38% | 22.33 | 5.72 |
| 03/25 | 1,749 | 1,755 | 1,716 | 1,731 | -2.04% | 164,700 | 778億9500万 | -0.29% | 22.53 | 5.77 |
| 03/22 | 1,786 | 1,788 | 1,748 | 1,767 | -0.51% | 107,800 | 795億1500万 | +2.08% | 23 | 5.89 |
| 03/21 | 1,780 | 1,810 | 1,756 | 1,776 | +1.08% | 128,600 | 799億2000万 | +2.9% | 23.11 | 5.92 |
| 03/19 | 1,742 | 1,773 | 1,735 | 1,757 | +0.92% | 133,600 | 790億6500万 | +2.21% | 22.87 | 5.85 |
| 03/18 | 1,742 | 1,757 | 1,712 | 1,741 | +0.4% | 166,500 | 783億4500万 | +1.58% | 22.66 | 5.8 |
| 03/15 | 1,701 | 1,759 | 1,681 | 1,734 | +1.17% | 565,200 | 780億3000万 | +1.34% | 22.57 | 5.78 |
| 03/14 | 1,721 | 1,727 | 1,675 | 1,714 | -0.58% | 215,100 | 771億3000万 | +0.29% | 22.31 | 5.71 |
| 03/13 | 1,791 | 1,791 | 1,716 | 1,724 | -3.36% | 218,800 | 775億8000万 | +1.65% | 22.44 | 5.74 |
| 03/12 | 1,754 | 1,784 | 1,732 | 1,784 | +0.28% | 161,900 | 802億8000万 | +6% | 23.22 | 5.94 |
| 03/11 | 1,768 | 1,779 | 1,731 | 1,779 | -1.6% | 325,700 | 800億5500万 | +6.65% | 23.15 | 5.93 |
| 03/08 | 1,781 | 1,844 | 1,780 | 1,808 | +1.01% | 249,000 | 813億6000万 | +9.38% | 23.53 | 6.02 |
| 03/07 | 1,820 | 1,852 | 1,788 | 1,790 | -1.1% | 266,300 | 805億5000万 | +9.41% | 23.3 | 5.96 |
| 03/06 | 1,730 | 1,810 | 1,723 | 1,810 | +3.02% | 274,800 | 814億5000万 | +11.66% | 23.56 | 6.03 |
| 03/05 | 1,727 | 1,759 | 1,713 | 1,757 | +2.15% | 230,000 | 790億6500万 | +9.54% | 22.87 | 5.85 |
| 03/04 | 1,745 | 1,791 | 1,718 | 1,720 | -1.15% | 241,500 | 774億 | +8.24% | 22.38 | 5.73 |
| 03/01 | 1,730 | 1,764 | 1,727 | 1,740 | +1.87% | 177,300 | 783億 | +10.48% | 22.64 | 5.8 |
| 02/29 | 1,731 | 1,734 | 1,702 | 1,708 | -2.62% | 239,700 | 768億6000万 | +9.49% | 22.23 | 5.69 |
| 02/28 | 1,730 | 1,776 | 1,715 | 1,754 | +1.27% | 285,100 | 812億2528万 | +13.45% | 22.83 | 5.84 |
| 02/27 | 1,729 | 1,736 | 1,709 | 1,732 | +0.17% | 176,600 | 802億649万 | +13.13% | 22.54 | 5.77 |
| 02/26 | 1,685 | 1,736 | 1,671 | 1,729 | +3.41% | 206,500 | 800億6756万 | +14.13% | 22.5 | 5.76 |
| 02/22 | 1,692 | 1,700 | 1,636 | 1,672 | -3.46% | 389,800 | 774億2797万 | +11.39% | 21.76 | 5.57 |
| 02/21 | 1,690 | 1,734 | 1,680 | 1,732 | +4.53% | 453,000 | 802億649万 | +16.4% | 22.54 | 5.77 |
| 02/20 | 1,677 | 1,691 | 1,640 | 1,657 | -0.66% | 221,400 | 767億3335万 | +12.57% | 21.56 | 5.52 |
| 02/19 | 1,621 | 1,669 | 1,608 | 1,668 | +2.96% | 267,400 | 772億4274万 | +14.32% | 21.71 | 5.56 |
| 02/16 | 1,647 | 1,648 | 1,593 | 1,620 | +0.5% | 261,800 | 750億1993万 | +12.03% | 21.08 | 5.4 |
| 02/15 | 1,636 | 1,636 | 1,586 | 1,612 | -1.41% | 245,100 | 746億4946万 | +12.33% | 20.98 | 5.37 |
| 02/14 | 1,600 | 1,647 | 1,591 | 1,635 | +1.81% | 368,000 | 757億1456万 | +14.66% | 21.28 | 5.45 |
| 02/13 | 1,626 | 1,638 | 1,593 | 1,606 | -1.23% | 264,000 | 743億7161万 | +13.5% | 20.9 | 5.35 |
| 02/09 | 1,638 | 1,643 | 1,590 | 1,626 | -2.4% | 638,200 | 752億9778万 | +15.65% | 21.16 | 5.42 |
| 02/08 | 1,741 | 1,753 | 1,648 | 1,666 | -1.07% | 1,108,500 | 771億5012万 | +19.09% | 21.68 | 5.55 |
| 02/07 | 1,624 | 1,684 | 1,573 | 1,684 | +21.68% | 1,843,700 | 779億8368万 | +21.15% | 21.92 | 5.61 |
| 02/06 | 1,433 | 1,436 | 1,382 | 1,384 | -1.91% | 341,200 | 640億9110万 | +0.22% | 18.01 | 4.61 |
| 02/05 | 1,412 | 1,432 | 1,401 | 1,411 | +0.14% | 222,300 | 653億4143万 | +1.95% | 18.36 | 4.7 |
| 02/02 | 1,400 | 1,418 | 1,391 | 1,409 | +1.29% | 138,200 | 652億4881万 | +1.81% | 18.34 | 4.69 |
| 02/01 | 1,385 | 1,395 | 1,375 | 1,391 | -0.29% | 94,900 | 644億1526万 | +0.43% | 18.1 | 4.63 |
| 01/31 | 1,404 | 1,419 | 1,386 | 1,395 | -0.64% | 149,700 | 646億49万 | +0.65% | 18.15 | 4.65 |
| 01/30 | 1,400 | 1,429 | 1,394 | 1,404 | +0.36% | 171,700 | 650億1727万 | +1.3% | 18.27 | 4.68 |
| 01/29 | 1,378 | 1,417 | 1,375 | 1,399 | +2.27% | 157,800 | 647億8573万 | +1.08% | 18.21 | 4.66 |
| 01/26 | 1,357 | 1,390 | 1,348 | 1,368 | +0.51% | 149,400 | 633億5016万 | -1.01% | 17.8 | 4.56 |
| 01/25 | 1,375 | 1,379 | 1,353 | 1,361 | -1.38% | 137,800 | 630億2600万 | -1.45% | 17.71 | 4.53 |
| 01/24 | 1,365 | 1,395 | 1,365 | 1,380 | +1.1% | 165,000 | 639億586万 | +0.07% | 17.96 | 4.6 |
| 01/23 | 1,377 | 1,395 | 1,362 | 1,365 | -0.87% | 183,000 | 632億1123万 | -0.8% | 17.76 | 4.55 |
| 01/22 | 1,325 | 1,377 | 1,315 | 1,377 | +3.15% | 221,700 | 637億6694万 | +0.36% | 17.92 | 4.59 |
| 01/19 | 1,369 | 1,370 | 1,331 | 1,335 | -1.98% | 257,700 | 618億2198万 | -2.34% | 17.37 | 4.45 |
| 01/18 | 1,343 | 1,380 | 1,335 | 1,362 | +1.34% | 205,000 | 630億7231万 | -0.15% | 17.73 | 4.54 |
| 01/17 | 1,353 | 1,380 | 1,344 | 1,344 | +0.83% | 277,400 | 622億3875万 | -1.18% | 17.49 | 4.48 |
| 01/16 | 1,335 | 1,351 | 1,317 | 1,333 | +0.15% | 181,500 | 617億2936万 | -1.77% | 17.35 | 4.44 |
| 01/15 | 1,350 | 1,351 | 1,328 | 1,331 | -2.28% | 164,200 | 616億3674万 | -1.77% | 17.32 | 4.43 |
| 01/12 | 1,345 | 1,363 | 1,322 | 1,362 | +1.95% | 185,700 | 630億7231万 | +0.74% | 17.73 | 4.54 |
| 01/11 | 1,385 | 1,385 | 1,331 | 1,336 | -2.98% | 330,500 | 618億6828万 | -0.96% | 17.39 | 4.45 |
| 01/10 | 1,372 | 1,393 | 1,359 | 1,377 | 0% | 213,800 | 637億6694万 | +2.23% | 17.92 | 4.59 |
| 01/09 | 1,385 | 1,405 | 1,361 | 1,377 | +0.88% | 266,500 | 637億6694万 | +2.38% | 17.92 | 4.59 |
| 01/05 | 1,442 | 1,442 | 1,365 | 1,365 | -5.8% | 345,200 | 632億1123万 | +1.64% | 17.76 | 4.55 |
| 01/04 | 1,431 | 1,450 | 1,409 | 1,449 | -0.07% | 193,600 | 671億116万 | +8.13% | 18.86 | 4.83 |
| 2023 | ||||||||||
| 12/29 | 1,455 | 1,459 | 1,444 | 1,450 | -0.55% | 86,400 | 671億4747万 | +8.61% | 18.87 | 5.02 |
| 12/28 | 1,463 | 1,463 | 1,438 | 1,458 | -0.34% | 112,100 | 675億1793万 | +9.62% | 18.97 | 5.04 |
| 12/27 | 1,438 | 1,466 | 1,427 | 1,463 | +3.32% | 206,300 | 677億4948万 | +10.5% | 19.04 | 5.06 |
| 12/26 | 1,427 | 1,442 | 1,393 | 1,416 | -0.42% | 200,600 | 655億7297万 | +7.44% | 18.43 | 4.9 |
| 12/25 | 1,438 | 1,457 | 1,417 | 1,422 | +0.49% | 198,500 | 658億5082万 | +8.22% | 18.51 | 4.92 |
| 12/22 | 1,390 | 1,426 | 1,389 | 1,415 | +1.8% | 199,300 | 655億2666万 | +8.1% | 18.42 | 4.9 |
| 12/21 | 1,366 | 1,403 | 1,360 | 1,390 | +1.76% | 264,300 | 643億6895万 | +6.51% | 18.09 | 4.81 |
| 12/20 | 1,364 | 1,386 | 1,364 | 1,366 | +0.59% | 164,800 | 632億5754万 | +5% | 17.78 | 4.73 |
| 12/19 | 1,327 | 1,360 | 1,318 | 1,358 | +2.11% | 164,100 | 628億8707万 | +4.78% | 17.67 | 4.7 |
| 12/18 | 1,332 | 1,349 | 1,313 | 1,330 | +0.3% | 261,800 | 615億9043万 | +2.94% | 17.31 | 4.6 |
| 12/15 | 1,299 | 1,336 | 1,299 | 1,326 | +2.08% | 289,200 | 614億520万 | +2.79% | 17.26 | 4.59 |
| 12/14 | 1,274 | 1,308 | 1,274 | 1,299 | +3.18% | 308,000 | 601億5487万 | +0.7% | 16.91 | 4.49 |
| 12/13 | 1,255 | 1,272 | 1,247 | 1,259 | +0.88% | 146,700 | 583億252万 | -2.4% | 16.38 | 4.36 |
| 12/12 | 1,272 | 1,277 | 1,241 | 1,248 | -1.5% | 151,600 | 577億9313万 | -3.48% | 16.24 | 4.32 |
| 12/11 | 1,267 | 1,283 | 1,250 | 1,267 | +1.6% | 159,200 | 586億7299万 | -2.39% | 16.49 | 4.38 |
| 12/08 | 1,253 | 1,283 | 1,242 | 1,247 | -1.89% | 299,600 | 577億4682万 | -4.44% | 16.23 | 4.31 |
| 12/07 | 1,296 | 1,302 | 1,267 | 1,271 | -1.93% | 172,200 | 588億5823万 | -2.9% | 16.54 | 4.4 |
| 12/06 | 1,294 | 1,317 | 1,286 | 1,296 | +2.53% | 252,400 | 600億1594万 | -1.37% | 16.87 | 4.48 |
| 12/05 | 1,260 | 1,277 | 1,257 | 1,264 | -0.47% | 206,700 | 585億3407万 | -4.02% | 16.45 | 4.37 |
| 12/04 | 1,297 | 1,297 | 1,264 | 1,270 | -2.38% | 192,000 | 588億1192万 | -3.93% | 16.53 | 4.39 |
| 12/01 | 1,338 | 1,354 | 1,299 | 1,301 | -1.89% | 209,900 | 602億4748万 | -1.96% | 16.93 | 4.5 |
| 11/30 | 1,300 | 1,326 | 1,296 | 1,326 | +1.45% | 129,700 | 614億520万 | -0.53% | 17.26 | 4.59 |
| 11/29 | 1,301 | 1,323 | 1,297 | 1,307 | -0.23% | 109,900 | 605億2534万 | -2.32% | 17.01 | 4.52 |
| 11/28 | 1,300 | 1,327 | 1,297 | 1,310 | 0% | 125,900 | 606億6426万 | -2.46% | 17.05 | 4.53 |
| 11/27 | 1,332 | 1,339 | 1,304 | 1,310 | -0.76% | 162,100 | 606億6426万 | -2.82% | 17.05 | 4.53 |
| 11/24 | 1,316 | 1,335 | 1,315 | 1,320 | +0.3% | 125,400 | 611億2735万 | -2.51% | 17.18 | 4.57 |
| 11/22 | 1,322 | 1,345 | 1,304 | 1,316 | -0.15% | 166,400 | 609億4211万 | -3.31% | 17.13 | 4.55 |
| 11/21 | 1,325 | 1,334 | 1,308 | 1,318 | +0.61% | 177,600 | 610億3473万 | -3.73% | 17.15 | 4.56 |
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 | |
| 2014年 3月期 | 1,304 10,430 1/8 | 377 3,015 12/18 | 44,208,000 5,526,000 1/8 | 491億4303万 | 135億6750万 | +6.64% 3/13 | -35.1% 2/4 |
| 2015年 3月期 | 613 1,225 4/2 | 211 422 10/17 422 10/16 | 2,651,400 1,325,700 8/6 | 242億5500万 | 83億6404万 | +27.2% 12/1 | -22.6% 5/20 |
| 2016年 3月期 | 340 680 8/4 | 173 345 2/12 | 19,070,400 9,535,200 12/24 | 136億1224万 | 69億7134万 | +25.46% 4/21 | -19.17% 1/21 |
| 2017年 3月期 | 405 809 10/28 | 209 419 4/8 418 4/6 | 3,586,600 1,793,300 9/28 | 163億9616万 | 84億7117万 | +20.09% 10/21 | -21.37% 6/24 |
| 2018年 3月期 | 1,069 2,138 3/30 | 265 530 4/14 530 4/13 他2件 | 4,072,600 2,036,300 2/6 | 436億8190万 | 107億4161万 | +27.77% 1/15 | -11.89% 8/1 |
| 2019年 3月期 | 1,194 2,388 4/9 | 351 701 12/25 | 4,445,200 2,222,600 6/6 | 487億8970万 | 146億7718万 | +16.72% 5/8 | -26.58% 12/25 |
| 2020年 3月期 | 1,183 2,365 1/17 | 504 1,007 4/10 | 7,794,400 3,897,200 11/6 | 497億2246万 | 210億8688万 | +28.7% 11/18 | -27.63% 3/13 |
| 2021年 3月期 | 997 1,993 6/11 | 545 1,089 4/6 | 5,239,000 2,619,500 8/5 | 419億8912万 | 229億2508万 | +15.82% 5/12 | -19.52% 8/4 |
| 2022年 3月期 | 1,668 3,335 11/15 | 894 1,788 4/15 | 1,773,800 886,900 4/23 | 772億1959万 | 377億3448万 | +30.33% 9/9 | -16.95% 8/5 |
| 2023年 3月期 | 1,446 12/15 | 923 6/20 | 1,287,100 2/7 | 669億6223万 | 427億4283万 | +15% 7/8 | -13.18% 6/20 |
| 最新 | 1,566 2024/4/18 | 101,300 | 704億7000万 | -7.67% 1,696 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -69%（0.31倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 28%（1.28倍）
- 2017/12/29 vs 2016/12/30
- 83%（1.83倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 170%（2.7倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/18 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
173円（2016/02/12） - 808%（9.08倍）
1,566円（4/18）