株価チャート
株価
4/19
- 前日 (4/18)
- 986
- 始値
- 986
- 高値
- 986
- 安値
- 960
- 終値 -2.64%
- 960
- 出来高 -17.65%
- 1,400
乖離率
- 株価（5日）
移動平均値 - -2.93%
989 - 株価（25日）
移動平均値 - -2.54%
985 - 出来高（5日）
移動平均値 - -4.11%
1,460
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 | 986 | 986 | 960 | 960 | -2.64% | 1,400 | 51億8400万 | -2.54% | 10.75 | 0.81 |
| 04/18 | 987 | 1,002 | 986 | 986 | -1.6% | 1,700 | 53億2440万 | +0.31% | 11.04 | 0.84 |
| 04/17 | 1,002 | 1,002 | 987 | 1,002 | +0.1% | 1,300 | 54億1080万 | +2.14% | 11.22 | 0.85 |
| 04/16 | 1,009 | 1,009 | 988 | 1,001 | +0.6% | 1,600 | 54億540万 | +2.25% | 11.2 | 0.85 |
| 04/15 | 1,010 | 1,010 | 995 | 995 | -0.4% | 1,300 | 53億7300万 | +2.05% | 11.14 | 0.84 |
| 04/12 | 1,004 | 1,004 | 980 | 999 | -0.6% | 900 | 53億9460万 | +2.67% | 11.18 | 0.85 |
| 04/11 | 979 | 1,006 | 977 | 1,005 | -0.4% | 4,500 | 54億2700万 | +3.61% | 11.25 | 0.85 |
| 04/10 | 991 | 1,009 | 991 | 1,009 | 0% | 1,300 | 54億4860万 | +4.24% | 11.29 | 0.86 |
| 04/09 | 1,009 | 1,011 | 1,002 | 1,009 | 0% | 3,900 | 54億4860万 | +4.67% | 11.29 | 0.86 |
| 04/08 | 990 | 1,009 | 971 | 1,009 | +1.92% | 4,300 | 54億4860万 | +5.1% | 11.29 | 0.86 |
| 04/05 | 968 | 995 | 968 | 990 | +0.71% | 3,500 | 53億4600万 | +3.56% | 11.08 | 0.84 |
| 04/04 | 995 | 995 | 980 | 983 | -1.21% | 300 | 53億820万 | +3.15% | 11 | 0.83 |
| 04/03 | 993 | 995 | 978 | 995 | +0.1% | 3,200 | 53億7300万 | +4.63% | 11.14 | 0.84 |
| 04/02 | 983 | 998 | 975 | 994 | +1.12% | 3,700 | 53億6760万 | +4.96% | 11.13 | 0.84 |
| 04/01 | 1,009 | 1,009 | 983 | 983 | -1.7% | 4,700 | 53億820万 | +4.35% | 11 | 0.83 |
| 03/29 | 974 | 1,000 | 974 | 1,000 | +2.56% | 15,700 | 54億 | +6.61% | 11.19 | 0.85 |
| 03/28 | 977 | 977 | 962 | 975 | -2.3% | 2,500 | 52億6500万 | +4.5% | 10.91 | 0.83 |
| 03/27 | 994 | 1,000 | 994 | 998 | -0.2% | 6,300 | 53億8920万 | +7.43% | 11.17 | 0.85 |
| 03/26 | 1,001 | 1,006 | 982 | 1,000 | -0.7% | 5,000 | 54億 | +8.11% | 11.19 | 0.85 |
| 03/25 | 995 | 1,016 | 984 | 1,007 | +1.72% | 10,400 | 54億3780万 | +9.58% | 11.27 | 0.85 |
| 03/22 | 960 | 990 | 950 | 990 | +3.66% | 6,600 | 53億4600万 | +8.43% | 11.08 | 0.84 |
| 03/21 | 927 | 955 | 927 | 955 | +3.69% | 6,900 | 51億5700万 | +5.06% | 10.69 | 0.81 |
| 03/19 | 926 | 932 | 920 | 921 | -0.54% | 1,900 | 49億7340万 | +1.66% | 10.31 | 0.78 |
| 03/18 | 933 | 947 | 925 | 926 | -0.75% | 3,900 | 50億40万 | +2.32% | 10.36 | 0.79 |
| 03/15 | 922 | 933 | 920 | 933 | +1.19% | 1,900 | 50億3820万 | +3.21% | 10.44 | 0.79 |
| 03/14 | 934 | 934 | 917 | 922 | -1.39% | 1,400 | 49億7880万 | +2.1% | 10.32 | 0.78 |
| 03/13 | 927 | 935 | 927 | 935 | +0.65% | 2,000 | 50億4900万 | +3.66% | 10.47 | 0.79 |
| 03/12 | 925 | 935 | 919 | 929 | +0.43% | 1,400 | 50億1660万 | +2.99% | 10.4 | 0.79 |
| 03/11 | 928 | 940 | 911 | 925 | -1.91% | 5,000 | 49億9500万 | +2.66% | 10.35 | 0.79 |
| 03/08 | 924 | 943 | 920 | 943 | +2.06% | 4,300 | 50億9220万 | +4.66% | 10.55 | 0.8 |
| 03/07 | 937 | 937 | 921 | 924 | -1.07% | 3,200 | 49億8960万 | +2.67% | 10.34 | 0.78 |
| 03/06 | 914 | 937 | 914 | 934 | +2.19% | 5,100 | 50億4360万 | +3.78% | 10.45 | 0.79 |
| 03/05 | 911 | 919 | 911 | 914 | -0.87% | 4,700 | 49億3560万 | +1.67% | 10.23 | 0.78 |
| 03/04 | 915 | 922 | 910 | 922 | +1.21% | 4,800 | 49億7880万 | +2.67% | 10.32 | 0.78 |
| 03/01 | 913 | 920 | 911 | 911 | 0% | 4,300 | 49億1940万 | +1.45% | 10.2 | 0.77 |
| 02/29 | 920 | 920 | 908 | 911 | -0.98% | 900 | 49億1940万 | +1.56% | 10.2 | 0.77 |
| 02/28 | 898 | 920 | 893 | 920 | +2.34% | 14,500 | 49億6800万 | +2.56% | 10.3 | 0.78 |
| 02/27 | 888 | 902 | 876 | 899 | +2.28% | 7,300 | 48億5460万 | +0.22% | 10.06 | 0.76 |
| 02/26 | 880 | 887 | 879 | 879 | +0.23% | 7,100 | 47億4660万 | -2.01% | 9.84 | 0.75 |
| 02/22 | 882 | 883 | 877 | 877 | -0.9% | 4,000 | 47億3580万 | -2.45% | 9.82 | 0.74 |
| 02/21 | 889 | 889 | 885 | 885 | +1.26% | 1,400 | 47億7900万 | -1.67% | 9.91 | 0.75 |
| 02/20 | 891 | 891 | 873 | 874 | -1.91% | 4,300 | 47億1960万 | -3.1% | 9.78 | 0.74 |
| 02/19 | 862 | 892 | 861 | 891 | +3.73% | 12,300 | 48億1140万 | -1.33% | 9.97 | 0.76 |
| 02/16 | 858 | 859 | 850 | 859 | +0.23% | 5,400 | 46億3860万 | -4.87% | 9.61 | 0.73 |
| 02/15 | 873 | 888 | 846 | 857 | -1.83% | 12,300 | 46億2780万 | -5.3% | 9.59 | 0.73 |
| 02/14 | 880 | 882 | 870 | 873 | -0.8% | 5,500 | 47億1420万 | -3.75% | 9.77 | 0.74 |
| 02/13 | 910 | 910 | 868 | 880 | -3.3% | 12,400 | 47億5200万 | -3.08% | 9.85 | 0.75 |
| 02/09 | 910 | 915 | 904 | 910 | +0.78% | 3,100 | 49億1400万 | +0.33% | 10.19 | 0.77 |
| 02/08 | 909 | 920 | 903 | 903 | +0.22% | 3,200 | 48億7620万 | -0.22% | 10.11 | 0.77 |
| 02/07 | 900 | 906 | 894 | 901 | +0.11% | 2,100 | 48億6540万 | -0.22% | 10.08 | 0.76 |
| 02/06 | 914 | 914 | 899 | 900 | -1.85% | 4,600 | 48億6000万 | -0.11% | 10.07 | 0.76 |
| 02/05 | 919 | 921 | 916 | 917 | -0.11% | 3,700 | 49億5180万 | +2.12% | 10.26 | 0.78 |
| 02/02 | 920 | 920 | 914 | 918 | -0.22% | 1,000 | 49億5720万 | +2.57% | 10.28 | 0.78 |
| 02/01 | 920 | 920 | 912 | 920 | 0% | 2,000 | 49億6800万 | +3.14% | 10.3 | 0.78 |
| 01/31 | 911 | 920 | 911 | 920 | +0.22% | 3,000 | 49億6800万 | +3.49% | 10.3 | 0.78 |
| 01/30 | 911 | 918 | 908 | 918 | +1.32% | 2,300 | 49億5720万 | +3.73% | 10.28 | 0.78 |
| 01/29 | 912 | 913 | 906 | 906 | 0% | 1,800 | 48億9240万 | +2.72% | 10.14 | 0.77 |
| 01/26 | 910 | 912 | 905 | 906 | -0.33% | 1,700 | 48億9240万 | +3.07% | 10.14 | 0.77 |
| 01/25 | 907 | 909 | 904 | 909 | +0.55% | 1,100 | 49億860万 | +3.65% | 10.17 | 0.77 |
| 01/24 | 904 | 906 | 904 | 904 | 0% | 1,000 | 48億8160万 | +3.43% | 10.12 | 0.77 |
| 01/23 | 919 | 919 | 904 | 904 | -1.31% | 1,200 | 48億8160万 | +3.67% | 10.12 | 0.77 |
| 01/22 | 910 | 917 | 910 | 916 | +0.66% | 1,900 | 49億4640万 | +5.29% | 10.25 | 0.78 |
| 01/19 | 915 | 920 | 906 | 910 | -0.44% | 1,600 | 49億1400万 | +4.96% | 10.19 | 0.77 |
| 01/18 | 903 | 916 | 902 | 914 | +0.44% | 1,700 | 49億3560万 | +5.66% | 10.23 | 0.78 |
| 01/17 | 919 | 919 | 910 | 910 | -1.09% | 500 | 49億1400万 | +5.57% | 10.19 | 0.77 |
| 01/16 | 904 | 922 | 904 | 920 | +1.1% | 5,700 | 49億6800万 | +6.85% | 10.3 | 0.78 |
| 01/15 | 890 | 910 | 885 | 910 | +2.82% | 6,800 | 49億1400万 | +5.94% | 10.19 | 0.77 |
| 01/12 | 883 | 899 | 880 | 885 | -3.07% | 11,800 | 47億7900万 | +3.27% | 9.91 | 0.75 |
| 01/11 | 910 | 921 | 910 | 913 | +0.33% | 1,500 | 49億3020万 | +6.66% | 10.22 | 0.77 |
| 01/10 | 894 | 917 | 894 | 910 | +1.79% | 4,900 | 49億1400万 | +6.43% | 10.19 | 0.77 |
| 01/09 | 862 | 896 | 862 | 894 | +4.56% | 8,800 | 48億2760万 | +4.81% | 10.01 | 0.76 |
| 01/05 | 864 | 864 | 851 | 855 | -0.23% | 9,800 | 46億1700万 | +0.23% | 9.57 | 0.73 |
| 01/04 | 844 | 858 | 841 | 857 | +0.82% | 20,200 | 46億2780万 | +0.23% | 9.59 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 847 | 858 | 846 | 850 | +0.35% | 6,300 | 45億9000万 | -0.7% | 9.51 | 0.72 |
| 12/28 | 852 | 852 | 845 | 847 | +0.47% | 3,900 | 45億7380万 | -1.28% | 9.48 | 0.72 |
| 12/27 | 840 | 844 | 840 | 843 | +0.6% | 6,000 | 45億5220万 | -1.86% | 9.44 | 0.72 |
| 12/26 | 838 | 840 | 836 | 838 | +0.12% | 1,800 | 45億2520万 | -2.56% | 9.38 | 0.71 |
| 12/25 | 836 | 839 | 833 | 837 | -0.24% | 15,400 | 45億1980万 | -2.79% | 9.37 | 0.71 |
| 12/22 | 839 | 839 | 819 | 839 | +0.48% | 14,500 | 45億3060万 | -2.78% | 9.39 | 0.71 |
| 12/21 | 845 | 845 | 835 | 835 | -1.07% | 10,300 | 45億900万 | -3.24% | 9.35 | 0.71 |
| 12/20 | 835 | 844 | 816 | 844 | +1.08% | 13,000 | 45億5760万 | -2.31% | 9.45 | 0.72 |
| 12/19 | 844 | 844 | 835 | 835 | -1.3% | 2,200 | 45億900万 | -3.47% | 9.35 | 0.71 |
| 12/18 | 841 | 846 | 841 | 846 | +0.48% | 900 | 45億6840万 | -2.42% | 9.47 | 0.72 |
| 12/15 | 845 | 845 | 842 | 842 | -0.36% | 11,400 | 45億4680万 | -3.33% | 9.42 | 0.71 |
| 12/14 | 845 | 849 | 845 | 845 | -0.12% | 1,200 | 45億6300万 | -3.54% | 9.46 | 0.72 |
| 12/13 | 845 | 852 | 845 | 846 | +0.12% | 1,900 | 45億6840万 | -3.86% | 9.47 | 0.72 |
| 12/12 | 850 | 858 | 845 | 845 | -1.05% | 14,200 | 45億6300万 | -4.52% | 9.46 | 0.72 |
| 12/11 | 860 | 861 | 854 | 854 | -0.7% | 1,500 | 46億1160万 | -3.94% | 9.56 | 0.72 |
| 12/08 | 865 | 870 | 847 | 860 | -1.04% | 19,600 | 46億4400万 | -3.7% | 9.63 | 0.73 |
| 12/07 | 869 | 874 | 865 | 869 | 0% | 1,300 | 46億9260万 | -3.12% | 9.73 | 0.74 |
| 12/06 | 867 | 869 | 866 | 869 | -0.46% | 1,200 | 46億9260万 | -3.55% | 9.73 | 0.74 |
| 12/05 | 865 | 873 | 861 | 873 | +1.04% | 2,100 | 47億1420万 | -3.43% | 9.77 | 0.74 |
| 12/04 | 872 | 872 | 863 | 864 | -0.92% | 2,000 | 46億6560万 | -4.85% | 9.67 | 0.73 |
| 12/01 | 875 | 877 | 872 | 872 | -0.11% | 500 | 47億880万 | -4.39% | 9.76 | 0.74 |
| 11/30 | 895 | 895 | 860 | 873 | -2.46% | 6,400 | 47億1420万 | -4.59% | 9.77 | 0.74 |
| 11/29 | 895 | 899 | 878 | 895 | 0% | 2,400 | 48億3300万 | -2.61% | 10.02 | 0.76 |
| 11/28 | 896 | 901 | 864 | 895 | -0.11% | 6,100 | 48億3300万 | -2.82% | 10.02 | 0.76 |
| 11/27 | 881 | 899 | 879 | 896 | +1.82% | 4,400 | 48億3840万 | -3.03% | 10.03 | 0.76 |
| 11/24 | 887 | 887 | 879 | 880 | 0% | 2,600 | 47億5200万 | -5.07% | 9.85 | 0.75 |
| 11/22 | 880 | 885 | 876 | 880 | +0.92% | 1,500 | 47億5200万 | -5.38% | 9.85 | 0.75 |
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 | 780 7/5 4/4 他2件 | 375 3/31 | 15,400 1/16 | - | - | +5.77% 5/8 | -22.49% 11/28 |
| 2009年 3月期 | 469 5/15 | 148 3/26 | 9,000 9/11 | - | - | +14.49% 5/15 | -32.05% 10/8 |
| 2010年 3月期 | 247 6/22 6/18 | 144 4/23 | 11,300 3/30 3/5 | - | - | +28.9% 4/5 | -14.84% 12/18 |
| 2011年 3月期 | 394 2/1 | 130 3/16 | 58,700 2/1 | 26億2098万 | 8億6479万 | +73.91% 2/1 | -34.58% 3/15 |
| 2012年 3月期 | 250 3/2 12/2 | 172 4/19 | 14,900 1/31 | 16億6306万 | 11億4418万 | +25.83% 12/2 | -6.67% 6/4 |
| 2013年 3月期 | 472 3/22 | 207 6/4 | 35,900 3/22 | 31億3986万 | 13億7701万 | +39.15% 3/22 | -7% 4/26 |
| 2014年 3月期 | 481 5/24 | 295 3/28 | 35,900 11/28 | 31億9973万 | 19億6241万 | +21.04% 5/22 | -8.45% 11/28 |
| 2015年 3月期 | 929 2/26 | 296 4/9 | 590,200 2/23 | 61億7994万 | 19億6906万 | +89.67% 2/26 | -13.04% 3/31 |
| 2016年 3月期 | 789 6/8 | 291 2/12 | 487,400 3/30 | 52億4862万 | 19億3580万 | +66.03% 3/29 | -21.69% 8/25 |
| 2017年 3月期 | 750 3/14 | 371 5/9 4/28 | 632,800 3/14 | 49億8918万 | 24億6798万 | +54.19% 5/18 | -12.83% 8/19 |
| 2018年 3月期 | 745 1/17 1/11 | 459 4/13 | 69,600 11/2 | 49億5592万 | 30億5338万 | +15.44% 1/15 | -10.89% 2/15 |
| 2019年 3月期 | 870 6/14 | 477 12/25 | 80,500 6/14 | 57億8745万 | 31億7312万 | +11.28% 6/18 | -13.58% 12/21 |
| 2020年 3月期 | 709 2/10 | 462 3/17 | 9,400 2/17 5/13 | 47億1644万 | 30億7333万 | +12.2% 5/26 | -22.69% 3/13 |
| 2021年 3月期 | 1,249 11/18 | 466 7/31 | 1,186,400 11/18 | 83億866万 | 30億9994万 | +62.94% 11/19 | -10.44% 12/23 |
| 2022年 3月期 | 1,636 5/27 | 835 2/25 | 185,500 6/15 | 108億8308万 | 45億900万 | +29.6% 5/27 | -14.06% 12/2 |
| 2023年 3月期 | 991 4/6 | 783 5/31 | 23,500 12/12 | 53億5140万 | 42億2820万 | +9.49% 7/21 | -13.77% 5/17 |
| 最新 | 960 2024/4/19 | 1,400 | 51億8400万 | -2.54% 985 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/27
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 71%（1.71倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/29 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/29 vs 2008/12/29
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/29
- 3%（1.03倍）
- 2011/12/29 vs 2010/12/30
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/29
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/19 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
130円（2011/03/16） - 638%（7.38倍）
960円（4/19）