株価チャート
株価
4/18
- 前日 (4/17)
- 1,306
- 始値
- 1,300
- 高値
- 1,300
- 安値
- 1,276
- 終値 -0.54%
- 1,299
- 出来高 +260%
- 1,800
乖離率
- 株価（5日）
移動平均値 - -0.84%
1,310 - 株価（25日）
移動平均値 - -6.07%
1,383 - 出来高（5日）
移動平均値 - +143.24%
740
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 | 1,300 | 1,300 | 1,276 | 1,299 | -0.54% | 1,800 | 69億8082万 | -6.07% | 10.81 | 0.63 |
| 04/17 | 1,303 | 1,306 | 1,301 | 1,306 | -0.31% | 500 | 70億1844万 | -5.84% | 10.86 | 0.63 |
| 04/16 | 1,317 | 1,318 | 1,310 | 1,310 | -0.61% | 700 | 70億3994万 | -5.82% | 10.9 | 0.63 |
| 04/15 | 1,319 | 1,319 | 1,318 | 1,318 | -0.08% | 300 | 70億8293万 | -5.38% | 10.96 | 0.64 |
| 04/12 | 1,335 | 1,335 | 1,319 | 1,319 | -0.15% | 400 | 70億8830万 | -5.45% | 10.97 | 0.64 |
| 04/11 | 1,325 | 1,325 | 1,320 | 1,321 | -0.53% | 900 | 70億9905万 | -5.44% | 10.99 | 0.64 |
| 04/10 | 1,328 | 1,328 | 1,328 | 1,328 | +0.45% | 100 | 71億3667万 | -5.14% | 11.05 | 0.64 |
| 04/09 | 1,323 | 1,352 | 1,322 | 1,322 | -0.08% | 1,300 | 71億442万 | -5.64% | 11 | 0.64 |
| 04/08 | 1,323 | 1,323 | 1,323 | 1,323 | +0.08% | 300 | 71億980万 | -5.77% | 11 | 0.64 |
| 04/05 | 1,331 | 1,332 | 1,321 | 1,322 | -2.36% | 2,200 | 71億442万 | -5.91% | 11 | 0.64 |
| 04/04 | 1,402 | 1,402 | 1,342 | 1,354 | -3.56% | 3,200 | 72億7639万 | -3.63% | 11.26 | 0.66 |
| 04/03 | 1,332 | 1,404 | 1,332 | 1,404 | +4.93% | 2,900 | 75億4509万 | +0.07% | 11.68 | 0.68 |
| 04/02 | 1,349 | 1,349 | 1,338 | 1,338 | -0.82% | 1,200 | 71億9041万 | -4.29% | 11.13 | 0.65 |
| 04/01 | 1,346 | 1,349 | 1,342 | 1,349 | +0.52% | 1,200 | 72億4952万 | -3.3% | 11.22 | 0.65 |
| 03/29 | 1,377 | 1,377 | 1,342 | 1,342 | -3.17% | 3,600 | 72億1190万 | -3.52% | 11.16 | 0.65 |
| 03/28 | 1,351 | 1,403 | 1,320 | 1,386 | -7.85% | 8,300 | 74億4836万 | -0.07% | 11.53 | 0.67 |
| 03/27 | 1,490 | 1,519 | 1,440 | 1,504 | -1.05% | 5,900 | 80億8249万 | +8.91% | 12.51 | 0.73 |
| 03/26 | 1,524 | 1,525 | 1,493 | 1,520 | -0.2% | 2,100 | 81億6848万 | +10.95% | 12.64 | 0.74 |
| 03/25 | 1,489 | 1,523 | 1,489 | 1,523 | +2.35% | 3,800 | 81億8460万 | +12.23% | 12.67 | 0.74 |
| 03/22 | 1,498 | 1,513 | 1,457 | 1,488 | +0.34% | 5,000 | 79億9651万 | +10.63% | 12.38 | 0.72 |
| 03/21 | 1,481 | 1,487 | 1,458 | 1,483 | +2.21% | 3,300 | 79億6964万 | +11% | 12.34 | 0.72 |
| 03/19 | 1,448 | 1,455 | 1,448 | 1,451 | +0.21% | 1,400 | 77億9767万 | +9.43% | 12.07 | 0.7 |
| 03/18 | 1,435 | 1,448 | 1,427 | 1,448 | +2.55% | 2,300 | 77億8155万 | +9.86% | 12.04 | 0.7 |
| 03/15 | 1,401 | 1,419 | 1,401 | 1,412 | +0.36% | 1,700 | 75億8808万 | +7.79% | 11.74 | 0.68 |
| 03/14 | 1,384 | 1,409 | 1,384 | 1,407 | +0.07% | 600 | 75億6121万 | +8.06% | 11.7 | 0.68 |
| 03/13 | 1,400 | 1,406 | 1,392 | 1,406 | +1.01% | 600 | 75億5584万 | +8.57% | 11.7 | 0.68 |
| 03/12 | 1,368 | 1,392 | 1,364 | 1,392 | +1.75% | 1,800 | 74億8060万 | +8.07% | 11.58 | 0.67 |
| 03/11 | 1,376 | 1,380 | 1,360 | 1,368 | -0.58% | 2,400 | 73億5163万 | +6.71% | 11.38 | 0.66 |
| 03/08 | 1,357 | 1,384 | 1,356 | 1,376 | +1.33% | 1,500 | 73億9462万 | +7.75% | 11.45 | 0.67 |
| 03/07 | 1,398 | 1,398 | 1,358 | 1,358 | -2.93% | 1,500 | 72億9789万 | +6.85% | 11.3 | 0.66 |
| 03/06 | 1,350 | 1,399 | 1,350 | 1,399 | +3.17% | 1,500 | 75億1822万 | +10.51% | 11.64 | 0.68 |
| 03/05 | 1,370 | 1,372 | 1,352 | 1,356 | -3.07% | 5,600 | 72億8714万 | +7.62% | 11.28 | 0.66 |
| 03/04 | 1,382 | 1,446 | 1,352 | 1,399 | +3.48% | 5,400 | 75億1822万 | +11.47% | 11.64 | 0.68 |
| 03/01 | 1,440 | 1,620 | 1,352 | 1,352 | +2.42% | 27,300 | 72億6564万 | +8.25% | 11.25 | 0.65 |
| 02/29 | 1,300 | 1,320 | 1,300 | 1,320 | +1.54% | 3,500 | 70億9368万 | +6.02% | 10.98 | 0.64 |
| 02/28 | 1,278 | 1,300 | 1,278 | 1,300 | +1.72% | 1,900 | 69億8620万 | +4.59% | 10.81 | 0.63 |
| 02/27 | 1,270 | 1,290 | 1,270 | 1,278 | +1.43% | 1,700 | 68億6797万 | +2.98% | 10.63 | 0.62 |
| 02/26 | 1,258 | 1,270 | 1,258 | 1,260 | +0.16% | 1,800 | 67億7124万 | +1.61% | 10.48 | 0.61 |
| 02/22 | 1,236 | 1,260 | 1,235 | 1,258 | +1.78% | 1,600 | 67億6049万 | +1.53% | 10.46 | 0.61 |
| 02/21 | 1,219 | 1,236 | 1,215 | 1,236 | +1.06% | 2,100 | 66億4226万 | -0.16% | 10.28 | 0.6 |
| 02/20 | 1,230 | 1,238 | 1,215 | 1,223 | -0.33% | 2,100 | 65億7240万 | -1.13% | 10.17 | 0.59 |
| 02/19 | 1,223 | 1,227 | 1,222 | 1,227 | +1.4% | 600 | 65億9389万 | -0.89% | 10.21 | 0.59 |
| 02/16 | 1,225 | 1,261 | 1,210 | 1,210 | -0.9% | 3,500 | 65億254万 | -2.26% | 10.06 | 0.59 |
| 02/15 | 1,258 | 1,260 | 1,221 | 1,221 | -2.86% | 1,800 | 65億6165万 | -1.29% | 10.16 | 0.59 |
| 02/14 | 1,251 | 1,257 | 1,248 | 1,257 | +0.72% | 600 | 67億5511万 | +1.78% | 10.46 | 0.61 |
| 02/13 | 1,236 | 1,248 | 1,236 | 1,248 | +0.97% | 400 | 67億675万 | +1.38% | 10.38 | 0.6 |
| 02/09 | 1,235 | 1,256 | 1,235 | 1,236 | -0.8% | 1,500 | 66億4226万 | +0.73% | 10.28 | 0.6 |
| 02/08 | 1,229 | 1,246 | 1,228 | 1,246 | +1.38% | 4,900 | 66億9600万 | +1.88% | 10.36 | 0.6 |
| 02/07 | 1,230 | 1,230 | 1,228 | 1,229 | -0.08% | 700 | 66億464万 | +0.9% | 10.22 | 0.6 |
| 02/06 | 1,230 | 1,230 | 1,228 | 1,230 | 0% | 1,200 | 66億1002万 | +1.4% | 10.23 | 0.6 |
| 02/05 | 1,246 | 1,248 | 1,222 | 1,230 | 0% | 1,700 | 66億1002万 | +1.91% | 10.23 | 0.6 |
| 02/02 | 1,235 | 1,235 | 1,228 | 1,230 | -0.32% | 1,600 | 66億1002万 | +2.33% | 10.23 | 0.6 |
| 02/01 | 1,229 | 1,234 | 1,229 | 1,234 | +0.41% | 900 | 66億3151万 | +3.18% | 10.26 | 0.6 |
| 01/31 | 1,246 | 1,247 | 1,229 | 1,229 | -1.36% | 1,500 | 66億464万 | +3.28% | 10.22 | 0.6 |
| 01/30 | 1,251 | 1,251 | 1,246 | 1,246 | -0.32% | 500 | 66億9600万 | +5.15% | 10.36 | 0.6 |
| 01/29 | 1,249 | 1,251 | 1,248 | 1,250 | +2.46% | 900 | 67億1750万 | +6.11% | 10.4 | 0.61 |
| 01/26 | 1,260 | 1,260 | 1,220 | 1,220 | -3.1% | 3,100 | 65億5628万 | +4.18% | 10.15 | 0.59 |
| 01/25 | 1,260 | 1,260 | 1,251 | 1,259 | -0.08% | 800 | 67億6586万 | +7.98% | 10.47 | 0.61 |
| 01/24 | 1,259 | 1,260 | 1,248 | 1,260 | +0.08% | 1,600 | 67億7124万 | +8.71% | 10.48 | 0.61 |
| 01/23 | 1,250 | 1,259 | 1,246 | 1,259 | +0.8% | 1,000 | 67億6586万 | +9.29% | 10.47 | 0.61 |
| 01/22 | 1,244 | 1,250 | 1,243 | 1,249 | -0.08% | 1,400 | 67億1212万 | +9.08% | 10.39 | 0.6 |
| 01/19 | 1,242 | 1,250 | 1,242 | 1,250 | +0.89% | 1,100 | 67億1750万 | +9.84% | 10.4 | 0.61 |
| 01/18 | 1,239 | 1,239 | 1,235 | 1,239 | 0% | 600 | 66億5838万 | +9.55% | 10.31 | 0.6 |
| 01/17 | 1,210 | 1,245 | 1,210 | 1,239 | +2.4% | 1,500 | 66億5838万 | +10.13% | 10.31 | 0.6 |
| 01/16 | 1,240 | 1,240 | 1,184 | 1,210 | -2.42% | 4,200 | 65億254万 | +8.13% | 10.06 | 0.59 |
| 01/15 | 1,230 | 1,279 | 1,201 | 1,240 | +0.81% | 4,600 | 66億6376万 | +11.31% | 10.31 | 0.6 |
| 01/12 | 1,180 | 1,230 | 1,180 | 1,230 | +4.24% | 3,100 | 66億1002万 | +11.11% | 10.23 | 0.6 |
| 01/11 | 1,171 | 1,180 | 1,170 | 1,180 | +0.77% | 2,200 | 63億4132万 | +7.18% | 9.82 | 0.57 |
| 01/10 | 1,170 | 1,173 | 1,165 | 1,171 | +0.09% | 1,800 | 62億9295万 | +6.75% | 9.74 | 0.57 |
| 01/09 | 1,155 | 1,170 | 1,155 | 1,170 | +2.09% | 2,600 | 62億8758万 | +6.95% | 9.73 | 0.57 |
| 01/05 | 1,145 | 1,147 | 1,142 | 1,146 | +0.53% | 1,500 | 61億5860万 | +5.14% | 9.53 | 0.55 |
| 01/04 | 1,129 | 1,149 | 1,129 | 1,140 | +3.54% | 3,200 | 61億2636万 | +4.88% | 9.48 | 0.55 |
| 2023 | ||||||||||
| 12/29 | 1,110 | 1,110 | 1,098 | 1,101 | -0.9% | 800 | 59億1677万 | +1.47% | 9.16 | 0.53 |
| 12/28 | 1,092 | 1,111 | 1,092 | 1,111 | +1.93% | 800 | 59億7051万 | +2.49% | 9.24 | 0.54 |
| 12/27 | 1,093 | 1,096 | 1,090 | 1,090 | -0.09% | 1,000 | 58億5766万 | +0.74% | 9.07 | 0.53 |
| 12/26 | 1,092 | 1,098 | 1,091 | 1,091 | +0.09% | 1,300 | 58億6303万 | +0.93% | 9.07 | 0.53 |
| 12/25 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 1,100 | 58億5766万 | +0.83% | 9.07 | 0.53 |
| 12/22 | 1,090 | 1,090 | 1,090 | 1,090 | +0.28% | 200 | 58億5766万 | +0.93% | 9.07 | 0.53 |
| 12/21 | 1,087 | 1,087 | 1,087 | 1,087 | +0.65% | 300 | 58億4153万 | +0.74% | 9.04 | 0.53 |
| 12/20 | 1,085 | 1,085 | 1,080 | 1,080 | -0.46% | 600 | 58億392万 | +0.28% | 8.98 | 0.52 |
| 12/19 | 1,084 | 1,085 | 1,083 | 1,085 | +0.18% | 700 | 58億3079万 | +0.74% | 9.03 | 0.53 |
| 12/18 | 1,085 | 1,085 | 1,083 | 1,083 | -0.18% | 600 | 58億2004万 | +0.56% | 9.01 | 0.52 |
| 12/15 | 1,072 | 1,085 | 1,072 | 1,085 | +1.02% | 600 | 58億3079万 | +0.84% | 9.03 | 0.53 |
| 12/14 | 1,085 | 1,085 | 1,073 | 1,074 | -1.01% | 800 | 57億7167万 | -0.19% | 8.93 | 0.52 |
| 12/13 | 1,081 | 1,085 | 1,081 | 1,085 | +0.84% | 300 | 58億3079万 | +0.84% | 9.03 | 0.53 |
| 12/12 | 1,082 | 1,082 | 1,076 | 1,076 | -0.55% | 600 | 57億8242万 | 0% | 8.95 | 0.52 |
| 12/11 | 1,084 | 1,084 | 1,082 | 1,082 | -0.92% | 500 | 58億1466万 | +0.46% | 9 | 0.52 |
| 12/08 | 1,094 | 1,094 | 1,092 | 1,092 | -0.18% | 300 | 58億6840万 | +1.39% | 9.08 | 0.53 |
| 12/07 | 1,071 | 1,094 | 1,067 | 1,094 | +2.15% | 1,500 | 58億7915万 | +1.48% | 9.1 | 0.53 |
| 12/06 | 1,071 | 1,071 | 1,071 | 1,071 | 0% | 300 | 57億5555万 | -0.65% | 8.91 | 0.52 |
| 12/05 | 1,082 | 1,087 | 1,050 | 1,071 | -1.2% | 2,600 | 57億5555万 | -0.74% | 8.91 | 0.52 |
| 12/04 | 1,086 | 1,086 | 1,084 | 1,084 | +0.18% | 600 | 58億2541万 | +0.37% | 9.02 | 0.52 |
| 12/01 | 1,082 | 1,082 | 1,082 | 1,082 | -0.64% | 400 | 58億1466万 | +0.19% | 9 | 0.52 |
| 11/30 | 1,075 | 1,089 | 1,075 | 1,089 | +1.4% | 500 | 58億5228万 | +0.74% | 9.06 | 0.53 |
| 11/29 | 1,074 | 1,074 | 1,074 | 1,074 | 0% | 700 | 57億7167万 | -0.74% | 8.93 | 0.52 |
| 11/28 | 1,095 | 1,095 | 1,074 | 1,074 | -1.01% | 1,500 | 57億7167万 | -0.74% | 8.93 | 0.52 |
| 11/27 | 1,073 | 1,085 | 1,073 | 1,085 | +1.12% | 900 | 58億3079万 | +0.18% | 9.03 | 0.53 |
| 11/24 | 1,077 | 1,077 | 1,072 | 1,073 | +0.09% | 600 | 57億6630万 | -1.01% | 8.93 | 0.52 |
| 11/22 | 1,072 | 1,072 | 1,072 | 1,072 | +0.37% | 200 | 57億6092万 | -1.29% | 8.92 | 0.52 |
| 11/21 | 1,068 | 1,070 | 1,068 | 1,068 | -1.48% | 500 | 57億3943万 | -1.75% | 8.88 | 0.52 |
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 | 680 4/2 | 431 3/24 | 25,000 7/25 | - | - | +13.31% 7/25 | -18.31% 2/12 |
| 2009年 3月期 | 504 7/25 | 261 2/16 | 18,000 7/25 | - | - | +9.55% 7/24 | -31.26% 10/8 |
| 2010年 3月期 | 440 2/24 | 265 4/10 | 13,000 7/24 | - | - | +26.19% 2/23 | -12.77% 12/15 |
| 2011年 3月期 | 482 3/24 | 355 12/27 | 4,000 2/23 12/21 9/24 7/23 | 25億9026万 | 19億777万 | +23.82% 3/24 | -23.11% 6/17 |
| 2012年 3月期 | 510 2/22 | 304 6/17 | 15,000 8/24 | 27億4074万 | 16億3369万 | +19.71% 7/26 | -6.64% 6/23 |
| 2013年 3月期 | 559 1/23 | 379 5/29 | 20,000 5/8 | 30億406万 | 20億3674万 | +28.03% 7/26 | -9.52% 5/29 |
| 2014年 3月期 | 705 1/22 | 502 4/15 | 16,000 3/5 | 37億8867万 | 26億9774万 | +14.75% 1/22 | -7.46% 5/15 |
| 2015年 3月期 | 745 3/13 | 570 5/15 | 9,400 1/20 | 40億363万 | 30億6318万 | +8.17% 6/23 | -6.52% 10/16 |
| 2016年 3月期 | 856 7/27 | 702 4/23 | 55,500 7/7 | 46億14万 | 37億7254万 | +16.8% 6/30 | -8.89% 8/25 |
| 2017年 3月期 | 1,315 2/28 | 725 6/30 | 43,300 2/28 | 70億6681万 | 38億9615万 | +25.45% 2/28 | -11.89% 4/10 |
| 2018年 3月期 | 1,197 2/28 | 967 4/10 | 16,100 2/6 | 64億3267万 | 51億9665万 | +5.77% 12/29 | -7.42% 4/4 |
| 2019年 3月期 | 1,139 3/7 | 880 12/25 | 16,400 2/25 | 61億2098万 | 47億2912万 | +6.86% 3/7 | -15.97% 12/25 |
| 2020年 3月期 | 1,085 11/25 11/20 他5件 | 875 3/17 | 8,000 3/13 | 58億3079万 | 47億225万 | +6.26% 11/1 | -10.99% 3/16 |
| 2021年 3月期 | 1,110 3/25 | 880 4/6 | 25,400 11/4 | 59億6514万 | 47億2912万 | +4.98% 5/11 | -7.25% 4/1 |
| 2022年 3月期 | 1,050 12/10 | 960 3/30 | 6,500 3/23 | 56億4270万 | 51億5904万 | +2.12% 7/16 | -4.27% 4/4 |
| 2023年 3月期 | 1,049 3/20 | 951 4/4 | 7,400 11/28 | 56億3732万 | 51億1067万 | +3.74% 2/28 | -4.03% 4/3 |
| 最新 | 1,299 2024/4/18 | 1,800 | 69億8082万 | -6.07% 1,383 | |||
年間値上がり率
- 2001/12/25 vs 2000/12/26
- -30%（0.7倍）
- 2002/12/26 vs 2001/12/25
- 13%（1.13倍）
- 2003/12/25 vs 2002/12/26
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/25
- 28%（1.28倍）
- 2005/12/29 vs 2004/12/30
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/29
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/29 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/28 vs 2008/12/29
- 45%（1.45倍）
- 2010/12/27 vs 2009/12/28
- -8%（0.92倍）
- 2011/12/26 vs 2010/12/27
- 8%（1.08倍）
- 2012/12/26 vs 2011/12/26
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/26
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/18 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
261円（2009/02/16） - 398%（4.98倍）
1,299円（4/18）