株価チャート
株価
4/19
- 前日 (4/18)
- 1,211
- 始値
- 1,210
- 高値
- 1,210
- 安値
- 1,171
- 終値 -2.56%
- 1,180
- 出来高 +300%
- 7,200
乖離率
- 株価（5日）
移動平均値 - -2.16%
1,206 - 株価（25日）
移動平均値 - -5.98%
1,255 - 出来高（5日）
移動平均値 - +127.85%
3,160
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 | 1,210 | 1,210 | 1,171 | 1,180 | -2.56% | 7,200 | 50億9996万 | -5.98% | 9.98 | 0.45 |
| 04/18 | 1,201 | 1,211 | 1,201 | 1,211 | +0.33% | 1,800 | 52億3394万 | -3.89% | 10.25 | 0.46 |
| 04/17 | 1,204 | 1,225 | 1,203 | 1,207 | +0.25% | 1,100 | 52億1665万 | -4.43% | 10.21 | 0.46 |
| 04/16 | 1,223 | 1,223 | 1,204 | 1,204 | -2.11% | 3,700 | 52億368万 | -4.97% | 10.19 | 0.46 |
| 04/15 | 1,223 | 1,234 | 1,223 | 1,230 | +0.08% | 2,000 | 53億1606万 | -3.15% | 10.41 | 0.47 |
| 04/12 | 1,234 | 1,238 | 1,227 | 1,229 | -0.16% | 7,400 | 53億1173万 | -3.46% | 10.4 | 0.46 |
| 04/11 | 1,230 | 1,235 | 1,230 | 1,231 | -0.08% | 800 | 53億2038万 | -3.53% | 10.41 | 0.47 |
| 04/10 | 1,231 | 1,249 | 1,230 | 1,232 | -0.24% | 2,500 | 53億2470万 | -3.75% | 10.42 | 0.47 |
| 04/09 | 1,235 | 1,239 | 1,227 | 1,235 | +0.16% | 4,500 | 53億3767万 | -3.74% | 10.45 | 0.47 |
| 04/08 | 1,234 | 1,257 | 1,222 | 1,233 | +0.65% | 1,400 | 53億2902万 | -4.05% | 10.43 | 0.47 |
| 04/05 | 1,228 | 1,234 | 1,220 | 1,225 | -1.45% | 4,000 | 52億9445万 | -4.89% | 10.36 | 0.46 |
| 04/04 | 1,227 | 1,254 | 1,227 | 1,243 | +1.72% | 1,600 | 53億7224万 | -3.79% | 10.52 | 0.47 |
| 04/03 | 1,232 | 1,232 | 1,220 | 1,222 | -0.81% | 3,800 | 52億8148万 | -5.56% | 10.34 | 0.46 |
| 04/02 | 1,241 | 1,242 | 1,232 | 1,232 | -0.73% | 4,100 | 53億2470万 | -5.01% | 10.42 | 0.47 |
| 04/01 | 1,268 | 1,268 | 1,241 | 1,241 | -1.35% | 3,400 | 53億6360万 | -4.54% | 10.5 | 0.47 |
| 03/29 | 1,235 | 1,258 | 1,235 | 1,258 | +1.29% | 4,700 | 54億3707万 | -3.38% | 10.64 | 0.48 |
| 03/28 | 1,252 | 1,266 | 1,241 | 1,242 | -4.39% | 21,500 | 53億6792万 | -4.75% | 10.51 | 0.47 |
| 03/27 | 1,300 | 1,307 | 1,297 | 1,299 | -0.38% | 82,100 | 56億1427万 | -0.54% | 10.99 | 0.49 |
| 03/26 | 1,310 | 1,317 | 1,296 | 1,304 | -0.61% | 13,000 | 56億3588万 | -0.15% | 11.03 | 0.49 |
| 03/25 | 1,325 | 1,325 | 1,307 | 1,312 | -1.06% | 12,600 | 56億7046万 | +0.46% | 11.1 | 0.5 |
| 03/22 | 1,346 | 1,346 | 1,312 | 1,326 | -0.75% | 14,800 | 57億3097万 | +1.61% | 11.22 | 0.5 |
| 03/21 | 1,315 | 1,336 | 1,314 | 1,336 | +1.14% | 6,600 | 57億7419万 | +2.45% | 11.3 | 0.51 |
| 03/19 | 1,311 | 1,321 | 1,310 | 1,321 | +0.08% | 2,400 | 57億936万 | +1.3% | 11.18 | 0.5 |
| 03/18 | 1,330 | 1,330 | 1,306 | 1,320 | +1.85% | 9,200 | 57億504万 | +1.23% | 11.17 | 0.5 |
| 03/15 | 1,301 | 1,301 | 1,288 | 1,296 | -0.38% | 2,300 | 56億131万 | -0.61% | 10.96 | 0.49 |
| 03/14 | 1,300 | 1,301 | 1,288 | 1,301 | +0.39% | 2,500 | 56億2292万 | -0.31% | 11.01 | 0.49 |
| 03/13 | 1,303 | 1,304 | 1,293 | 1,296 | +0.08% | 4,600 | 56億131万 | -0.69% | 10.96 | 0.49 |
| 03/12 | 1,283 | 1,300 | 1,283 | 1,295 | +0.47% | 2,100 | 55億9699万 | -0.92% | 10.96 | 0.49 |
| 03/11 | 1,305 | 1,305 | 1,280 | 1,289 | -1.45% | 7,200 | 55億7105万 | -1.38% | 10.91 | 0.49 |
| 03/08 | 1,304 | 1,315 | 1,304 | 1,308 | +0.08% | 4,700 | 56億5317万 | 0% | 11.07 | 0.49 |
| 03/07 | 1,321 | 1,323 | 1,303 | 1,307 | -1.21% | 13,500 | 56億4885万 | 0% | 11.06 | 0.49 |
| 03/06 | 1,308 | 1,324 | 1,305 | 1,323 | +1.15% | 10,000 | 57億1800万 | +1.3% | 11.19 | 0.5 |
| 03/05 | 1,296 | 1,308 | 1,293 | 1,308 | +1% | 4,900 | 56億5317万 | +0.15% | 11.07 | 0.49 |
| 03/04 | 1,305 | 1,308 | 1,286 | 1,295 | -1.07% | 6,700 | 55億9699万 | -0.77% | 10.96 | 0.49 |
| 03/01 | 1,311 | 1,311 | 1,302 | 1,309 | 0% | 5,200 | 56億5749万 | +0.38% | 11.07 | 0.5 |
| 02/29 | 1,302 | 1,309 | 1,302 | 1,309 | +0.54% | 2,200 | 56億5749万 | +0.61% | 11.07 | 0.5 |
| 02/28 | 1,306 | 1,309 | 1,301 | 1,302 | 0% | 2,700 | 56億2724万 | +0.23% | 11.02 | 0.49 |
| 02/27 | 1,303 | 1,305 | 1,302 | 1,302 | 0% | 4,400 | 56億2724万 | +0.46% | 11.02 | 0.49 |
| 02/26 | 1,311 | 1,311 | 1,301 | 1,302 | +0.08% | 5,600 | 56億2724万 | +0.7% | 11.02 | 0.49 |
| 02/22 | 1,297 | 1,309 | 1,297 | 1,301 | +0.62% | 2,300 | 56億2292万 | +0.85% | 11.01 | 0.49 |
| 02/21 | 1,299 | 1,310 | 1,289 | 1,293 | -0.46% | 8,800 | 55億8834万 | +0.39% | 10.94 | 0.49 |
| 02/20 | 1,301 | 1,314 | 1,294 | 1,299 | -0.08% | 8,800 | 56億1427万 | +1.01% | 10.99 | 0.49 |
| 02/19 | 1,301 | 1,310 | 1,298 | 1,300 | +0.15% | 5,200 | 56億1860万 | +1.25% | 11 | 0.49 |
| 02/16 | 1,291 | 1,319 | 1,291 | 1,298 | +0.62% | 9,300 | 56億995万 | +1.41% | 10.98 | 0.49 |
| 02/15 | 1,311 | 1,319 | 1,272 | 1,290 | -1.68% | 15,700 | 55億7538万 | +0.94% | 10.91 | 0.49 |
| 02/14 | 1,320 | 1,350 | 1,308 | 1,312 | -1.2% | 13,300 | 56億7046万 | +2.74% | 11.1 | 0.5 |
| 02/13 | 1,324 | 1,378 | 1,257 | 1,328 | +0.3% | 42,900 | 57億3961万 | +4.16% | 11.24 | 0.5 |
| 02/09 | 1,310 | 1,338 | 1,310 | 1,324 | +0.68% | 11,800 | 57億2232万 | +4.09% | 11.2 | 0.5 |
| 02/08 | 1,301 | 1,315 | 1,301 | 1,315 | +0.46% | 4,400 | 56億8343万 | +3.79% | 11.13 | 0.5 |
| 02/07 | 1,302 | 1,315 | 1,302 | 1,309 | -0.15% | 5,800 | 56億5749万 | +3.72% | 11.07 | 0.5 |
| 02/06 | 1,323 | 1,333 | 1,311 | 1,311 | -1.72% | 14,100 | 56億6614万 | +4.3% | 11.09 | 0.5 |
| 02/05 | 1,317 | 1,334 | 1,317 | 1,334 | +1.68% | 8,400 | 57億6554万 | +6.55% | 11.29 | 0.5 |
| 02/02 | 1,302 | 1,316 | 1,299 | 1,312 | +0.69% | 8,800 | 56億7046万 | +5.38% | 11.1 | 0.5 |
| 02/01 | 1,290 | 1,311 | 1,290 | 1,303 | +1.16% | 13,500 | 56億3156万 | +5.08% | 11.02 | 0.49 |
| 01/31 | 1,288 | 1,303 | 1,285 | 1,288 | +0.7% | 11,300 | 55億6673万 | +4.29% | 10.9 | 0.49 |
| 01/30 | 1,319 | 1,320 | 1,279 | 1,279 | -3.03% | 33,700 | 55億2783万 | +3.9% | 10.82 | 0.48 |
| 01/29 | 1,309 | 1,329 | 1,309 | 1,319 | +2.09% | 13,700 | 57億71万 | +7.41% | 11.16 | 0.5 |
| 01/26 | 1,272 | 1,303 | 1,272 | 1,292 | +1.57% | 14,500 | 55億8402万 | +5.64% | 10.93 | 0.49 |
| 01/25 | 1,242 | 1,274 | 1,242 | 1,272 | +2.58% | 18,900 | 54億9758万 | +4.35% | 10.76 | 0.48 |
| 01/24 | 1,239 | 1,240 | 1,237 | 1,240 | -0.16% | 2,100 | 53億5928万 | +1.97% | 10.49 | 0.47 |
| 01/23 | 1,243 | 1,249 | 1,236 | 1,242 | +0.57% | 5,000 | 53億6792万 | +2.31% | 10.51 | 0.47 |
| 01/22 | 1,236 | 1,250 | 1,230 | 1,235 | +0.16% | 13,600 | 53億3767万 | +1.9% | 10.45 | 0.47 |
| 01/19 | 1,234 | 1,243 | 1,233 | 1,233 | +0.08% | 2,200 | 53億2902万 | +1.82% | 10.43 | 0.47 |
| 01/18 | 1,244 | 1,259 | 1,232 | 1,232 | -0.96% | 3,900 | 53億2470万 | +1.82% | 10.42 | 0.47 |
| 01/17 | 1,234 | 1,258 | 1,234 | 1,244 | +0.81% | 4,700 | 53億7656万 | +2.89% | 10.52 | 0.47 |
| 01/16 | 1,252 | 1,252 | 1,234 | 1,234 | -0.8% | 2,300 | 53億3334万 | +2.15% | 10.44 | 0.47 |
| 01/15 | 1,232 | 1,253 | 1,226 | 1,244 | +1.88% | 6,300 | 53億7656万 | +2.98% | 10.52 | 0.47 |
| 01/12 | 1,254 | 1,256 | 1,221 | 1,221 | -2.16% | 6,700 | 52億7716万 | +1.08% | 10.33 | 0.46 |
| 01/11 | 1,263 | 1,263 | 1,240 | 1,248 | -1.19% | 4,800 | 53億9385万 | +3.23% | 10.56 | 0.47 |
| 01/10 | 1,242 | 1,263 | 1,235 | 1,263 | +1.28% | 14,100 | 54億5868万 | +4.47% | 10.69 | 0.48 |
| 01/09 | 1,244 | 1,255 | 1,241 | 1,247 | -0.08% | 2,400 | 53億8953万 | +3.14% | 10.55 | 0.47 |
| 01/05 | 1,218 | 1,251 | 1,218 | 1,248 | +2.46% | 5,600 | 53億9385万 | +3.23% | 10.56 | 0.47 |
| 01/04 | 1,198 | 1,223 | 1,186 | 1,218 | +2.53% | 6,400 | 52億6419万 | +0.74% | 10.3 | 0.46 |
| 2023 | ||||||||||
| 12/29 | 1,185 | 1,195 | 1,185 | 1,188 | +0.25% | 1,500 | 51億3453万 | -1.9% | 10.05 | 0.45 |
| 12/28 | 1,176 | 1,196 | 1,172 | 1,185 | +0.77% | 3,800 | 51億2157万 | -2.39% | 10.03 | 0.45 |
| 12/27 | 1,167 | 1,176 | 1,160 | 1,176 | +0.51% | 8,100 | 50億8267万 | -3.37% | 9.95 | 0.44 |
| 12/26 | 1,175 | 1,175 | 1,164 | 1,170 | 0% | 5,800 | 50億5674万 | -4.02% | 9.9 | 0.44 |
| 12/25 | 1,186 | 1,188 | 1,170 | 1,170 | -1.35% | 5,700 | 50億5674万 | -4.26% | 9.9 | 0.44 |
| 12/22 | 1,188 | 1,191 | 1,186 | 1,186 | -0.08% | 2,600 | 51億2589万 | -3.18% | 10.03 | 0.45 |
| 12/21 | 1,190 | 1,195 | 1,187 | 1,187 | -0.67% | 3,000 | 51億3021万 | -3.26% | 10.04 | 0.45 |
| 12/20 | 1,195 | 1,200 | 1,191 | 1,195 | +0.08% | 2,800 | 51億6479万 | -2.77% | 10.11 | 0.45 |
| 12/19 | 1,195 | 1,198 | 1,191 | 1,194 | -0.08% | 2,300 | 51億6046万 | -3.01% | 10.1 | 0.45 |
| 12/18 | 1,197 | 1,198 | 1,185 | 1,195 | -0.17% | 6,800 | 51億6479万 | -3.08% | 10.11 | 0.45 |
| 12/15 | 1,195 | 1,201 | 1,192 | 1,197 | -0.17% | 1,900 | 51億7343万 | -3.08% | 10.13 | 0.45 |
| 12/14 | 1,227 | 1,227 | 1,195 | 1,199 | +0.17% | 1,900 | 51億8207万 | -2.91% | 10.14 | 0.45 |
| 12/13 | 1,205 | 1,218 | 1,196 | 1,197 | -0.58% | 4,400 | 51億7343万 | -3.16% | 10.13 | 0.45 |
| 12/12 | 1,218 | 1,220 | 1,204 | 1,204 | -0.58% | 1,900 | 52億368万 | -2.67% | 10.19 | 0.46 |
| 12/11 | 1,208 | 1,214 | 1,202 | 1,211 | +0.08% | 3,700 | 52億3394万 | -2.26% | 10.25 | 0.46 |
| 12/08 | 1,220 | 1,220 | 1,206 | 1,210 | -1.06% | 4,000 | 52億2962万 | -2.65% | 10.24 | 0.46 |
| 12/07 | 1,226 | 1,229 | 1,223 | 1,223 | -0.89% | 2,900 | 52億8580万 | -1.61% | 10.35 | 0.46 |
| 12/06 | 1,228 | 1,234 | 1,226 | 1,234 | +0.16% | 4,400 | 53億3334万 | -0.64% | 10.44 | 0.47 |
| 12/05 | 1,245 | 1,245 | 1,228 | 1,232 | -1.04% | 5,300 | 53億2470万 | -0.73% | 10.42 | 0.47 |
| 12/04 | 1,246 | 1,246 | 1,238 | 1,245 | 0% | 3,100 | 53億8089万 | +0.32% | 10.53 | 0.47 |
| 12/01 | 1,256 | 1,260 | 1,245 | 1,245 | -1.11% | 4,300 | 53億8089万 | +0.24% | 10.53 | 0.47 |
| 11/30 | 1,259 | 1,263 | 1,252 | 1,259 | +0.16% | 3,100 | 54億4139万 | +1.37% | 10.65 | 0.48 |
| 11/29 | 1,265 | 1,265 | 1,254 | 1,257 | -0.24% | 1,600 | 54億3275万 | +1.21% | 10.63 | 0.48 |
| 11/28 | 1,266 | 1,266 | 1,255 | 1,260 | -0.47% | 5,200 | 54億4572万 | +1.53% | 10.66 | 0.48 |
| 11/27 | 1,259 | 1,268 | 1,259 | 1,266 | +0.56% | 4,100 | 54億7165万 | +2.01% | 10.71 | 0.48 |
| 11/24 | 1,248 | 1,259 | 1,248 | 1,259 | +1.04% | 1,500 | 54億4139万 | +1.53% | 10.65 | 0.48 |
| 11/22 | 1,239 | 1,251 | 1,239 | 1,246 | +0.56% | 1,100 | 53億8521万 | +0.48% | 10.54 | 0.47 |
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 | 2,215 443 8/3 | 1,155 231 1/22 | 464,000 2,320,000 8/3 | - | - | +26.3% 8/2 | -25.21% 1/22 |
| 2009年 3月期 | 1,555 311 5/14 | 710 142 2/24 | 15,400 77,000 5/14 | - | - | +14.9% 11/4 | -29.1% 10/8 |
| 2010年 3月期 | 1,020 204 6/18 | 630 126 11/24 | 37,400 187,000 1/25 | - | - | +22.14% 5/10 | -14.95% 11/24 |
| 2011年 3月期 | 1,720 344 1/21 | 725 145 4/1 | 562,600 2,813,000 1/11 | 74億3384万 | 31億3345万 | +44.15% 1/11 | -35.1% 3/15 |
| 2012年 3月期 | 1,575 315 4/18 | 1,025 205 1/17 | 134,400 672,000 3/26 | 68億715万 | 44億3005万 | +10.02% 2/9 | -12.23% 11/2 |
| 2013年 3月期 | 1,600 320 3/27 | 880 176 11/15 | 36,000 180,000 3/26 | 69億1520万 | 38億336万 | +20.73% 1/4 | -11.62% 7/26 |
| 2014年 3月期 | 1,670 334 4/30 | 1,050 210 2/4 | 28,000 140,000 5/13 | 72億1774万 | 45億3810万 | +11.13% 7/9 | -22.52% 6/4 |
| 2015年 3月期 | 1,565 313 7/25 | 1,000 200 5/21 | 3,186,600 15,933,000 7/25 | 67億6393万 | 43億2200万 | +24.62% 7/25 | -12.82% 10/14 |
| 2016年 3月期 | 1,345 269 7/30 | 780 156 2/12 | 106,600 533,000 7/30 | 58億1309万 | 33億7116万 | +9.71% 8/4 | -16.98% 2/12 |
| 2017年 3月期 | 5,250 1,050 3/30 | 810 162 6/27 162 6/24 | 2,350,000 11,750,000 3/30 | 226億9050万 | 35億82万 | +166.48% 3/29 | -18.06% 5/1 |
| 2018年 3月期 | 3,930 786 4/3 | 1,944 3/29 | 956,000 4,780,000 5/19 | 169億8546万 | 84億196万 | +15.86% 6/21 | -9.95% 11/30 |
| 2019年 3月期 | 2,384 6/7 | 1,257 12/25 | 690,300 5/29 | 103億364万 | 54億3275万 | +15.1% 1/28 | -28.76% 12/25 |
| 2020年 3月期 | 2,737 11/22 | 1,080 3/17 | 2,899,700 11/20 | 118億2931万 | 46億6776万 | +38.37% 5/8 | -33.71% 3/13 |
| 2021年 3月期 | 2,683 3/18 | 1,205 4/6 | 721,400 2/22 | 115億9592万 | 52億801万 | +42.08% 5/11 | -21.8% 5/20 |
| 2022年 3月期 | 2,495 4/14 | 1,331 3/8 | 60,700 5/17 | 107億8339万 | 57億5258万 | +14.42% 3/24 | -14.4% 1/27 |
| 2023年 3月期 | 1,597 4/1 | 1,060 1/16 | 40,600 10/28 | 69億223万 | 45億8132万 | +10.71% 3/6 | -10.32% 9/22 |
| 最新 | 1,180 2024/4/19 | 7,200 | 50億9996万 | -5.98% 1,255 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 28%（1.28倍）
- 1985/12/27 vs 1984/12/28
- 6%（1.06倍）
- 1986/12/27 vs 1985/12/27
- 29%（1.29倍）
- 1987/12/28 vs 1986/12/27
- 116%（2.16倍）
- 1988/12/28 vs 1987/12/28
- -5%（0.95倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 11%（1.11倍）
- 1992/12/29 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/29
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 66%（1.66倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/29 vs 1997/12/30
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/29
- 76%（1.76倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 71%（1.71倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- 6%（1.06倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/28 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/28
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 119%（2.19倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/04/19 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
570円（2002/11/20） - 107%（2.07倍）
1,180円（4/19）