株価チャート
株価
4/19
- 前日 (4/18)
- 1,741
- 始値
- 1,753
- 高値
- 1,753
- 安値
- 1,665
- 終値 -2.01%
- 1,706
- 出来高 -12.95%
- 12,100
乖離率
- 株価（5日）
移動平均値 - -6.37%
1,822 - 株価（25日）
移動平均値 - -24.98%
2,274 - 出来高（5日）
移動平均値 - -8.33%
13,200
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 | 1,753 | 1,753 | 1,665 | 1,706 | -2.01% | 12,100 | 19億5149万 | -24.98% | - | 1.74 |
| 04/18 | 1,795 | 1,810 | 1,713 | 1,741 | -3.87% | 13,900 | 19億9152万 | -24.89% | - | 1.78 |
| 04/17 | 1,948 | 1,948 | 1,764 | 1,811 | -5.13% | 19,900 | 20億7160万 | -23.3% | - | 1.85 |
| 04/16 | 2,006 | 2,015 | 1,885 | 1,909 | -1.8% | 9,600 | 21億8370万 | -19.86% | - | 1.95 |
| 04/15 | 1,975 | 1,975 | 1,863 | 1,944 | -1.32% | 10,500 | 22億2374万 | -18.39% | - | 1.99 |
| 04/12 | 1,999 | 2,078 | 1,921 | 1,970 | -0.71% | 11,400 | 22億5348万 | -17.95% | - | 2.01 |
| 04/11 | 2,023 | 2,049 | 1,961 | 1,984 | -4.02% | 7,200 | 22億6949万 | -18.69% | - | 2.03 |
| 04/10 | 2,075 | 2,119 | 2,020 | 2,067 | +0.63% | 8,300 | 23億6444万 | -16.65% | - | 2.11 |
| 04/09 | 2,058 | 2,066 | 1,986 | 2,054 | -0.19% | 13,200 | 23億4957万 | -18.46% | - | 2.1 |
| 04/08 | 2,039 | 2,058 | 1,930 | 2,058 | +5.05% | 32,000 | 23億5414万 | -19.58% | - | 2.1 |
| 04/05 | 2,006 | 2,059 | 1,792 | 1,959 | -4.72% | 47,800 | 22億4090万 | -24.57% | - | 2 |
| 04/04 | 2,172 | 2,205 | 2,004 | 2,056 | -3.43% | 25,700 | 23億5185万 | -22.33% | - | 2.1 |
| 04/03 | 2,269 | 2,269 | 2,129 | 2,129 | -5.12% | 15,000 | 24億3536万 | -21% | - | 2.18 |
| 04/02 | 2,320 | 2,327 | 2,233 | 2,244 | -4.14% | 18,100 | 25億6691万 | -17.5% | - | 2.29 |
| 04/01 | 2,415 | 2,415 | 2,330 | 2,341 | -2.58% | 9,900 | 26億7786万 | -14.59% | - | 2.39 |
| 03/29 | 2,500 | 2,501 | 2,365 | 2,403 | -3.1% | 21,300 | 27億4879万 | -12.9% | - | 2.46 |
| 03/28 | 2,620 | 2,695 | 2,480 | 2,480 | -4.69% | 42,000 | 28億3687万 | -10.6% | - | 2.53 |
| 03/27 | 2,674 | 2,690 | 2,470 | 2,602 | -2.55% | 53,800 | 29億7642万 | -6.67% | - | 2.66 |
| 03/26 | 2,698 | 2,740 | 2,630 | 2,670 | -1.04% | 21,500 | 30億5421万 | -4.54% | - | 2.73 |
| 03/25 | 2,785 | 2,785 | 2,680 | 2,698 | -1.71% | 14,400 | 30億8624万 | -3.75% | - | 2.76 |
| 03/22 | 2,760 | 2,799 | 2,680 | 2,745 | -0.18% | 31,900 | 31億4000万 | -2% | - | 2.8 |
| 03/21 | 2,700 | 2,896 | 2,665 | 2,750 | +2.88% | 35,400 | 31億4572万 | -1.82% | - | 2.81 |
| 03/19 | 2,949 | 2,949 | 2,669 | 2,673 | -9.54% | 53,500 | 30億5764万 | -4.67% | - | 2.73 |
| 03/18 | 2,845 | 2,970 | 2,845 | 2,955 | +2.07% | 51,900 | 33億8022万 | +5.16% | - | 3.02 |
| 03/15 | 2,799 | 2,907 | 2,715 | 2,895 | +3.39% | 39,800 | 33億1159万 | +3.14% | - | 2.96 |
| 03/14 | 2,876 | 3,100 | 2,626 | 2,800 | -0.92% | 177,400 | 32億292万 | -0.18% | - | 2.86 |
| 03/13 | 2,826 | 2,826 | 2,637 | 2,826 | +21.5% | 177,700 | 32億3266万 | +0.61% | - | 2.89 |
| 03/12 | 1,526 | 2,326 | 1,526 | 2,326 | +20.77% | 219,900 | 26億6071万 | -17.34% | - | 2.38 |
| 03/11 | 1,926 | 1,926 | 1,926 | 1,926 | -20.61% | 26,600 | 22億315万 | -32.09% | - | 1.97 |
| 03/08 | 2,926 | 2,926 | 2,426 | 2,426 | -17.09% | 233,800 | 27億7510万 | -15.56% | - | 2.48 |
| 03/07 | 2,990 | 3,090 | 2,871 | 2,926 | -1.91% | 26,800 | 33億4705万 | +1.14% | - | 2.99 |
| 03/06 | 3,015 | 3,105 | 2,955 | 2,983 | -2.36% | 19,500 | 34億1225万 | +3.22% | - | 3.05 |
| 03/05 | 2,985 | 3,100 | 2,950 | 3,055 | 0% | 11,700 | 34億9461万 | +5.82% | - | 3.12 |
| 03/04 | 2,950 | 3,175 | 2,901 | 3,055 | +1.83% | 31,100 | 34億9461万 | +5.93% | - | 3.12 |
| 03/01 | 3,130 | 3,215 | 2,974 | 3,000 | -6.4% | 40,400 | 34億3170万 | +4.13% | - | 3.07 |
| 02/29 | 3,465 | 3,680 | 3,030 | 3,205 | -1.54% | 151,600 | 36億6619万 | +11.21% | - | 3.27 |
| 02/28 | 3,215 | 3,255 | 3,030 | 3,255 | +18.15% | 87,000 | 37億2339万 | +12.9% | - | 3.33 |
| 02/27 | 2,766 | 2,805 | 2,711 | 2,755 | -0.4% | 8,300 | 31億5144万 | -4.17% | - | 2.82 |
| 02/26 | 2,760 | 2,806 | 2,732 | 2,766 | -0.82% | 14,100 | 31億6402万 | -4.16% | - | 2.83 |
| 02/22 | 2,790 | 2,790 | 2,711 | 2,789 | +0.04% | 9,700 | 31億9033万 | -3.86% | - | 2.85 |
| 02/21 | 2,782 | 2,804 | 2,782 | 2,788 | -1.27% | 3,300 | 31億8919万 | -4.32% | - | 2.85 |
| 02/20 | 2,816 | 2,825 | 2,793 | 2,824 | -0.74% | 5,800 | 32億3037万 | -3.58% | - | 2.89 |
| 02/19 | 2,769 | 2,895 | 2,769 | 2,845 | +0.92% | 10,000 | 32億5439万 | -3.4% | - | 2.91 |
| 02/16 | 2,650 | 2,997 | 2,619 | 2,819 | +6.38% | 58,600 | 32億2465万 | -4.86% | - | 2.88 |
| 02/15 | 2,742 | 2,742 | 2,650 | 2,650 | -2.97% | 14,500 | 30億3133万 | -11.28% | - | 2.71 |
| 02/14 | 2,816 | 2,816 | 2,715 | 2,731 | -3.29% | 20,500 | 31億2399万 | -9.72% | - | 2.79 |
| 02/13 | 2,862 | 2,875 | 2,800 | 2,824 | -0.39% | 18,100 | 32億3037万 | -7.95% | - | 2.89 |
| 02/09 | 2,892 | 2,892 | 2,810 | 2,835 | -1.05% | 15,100 | 32億4295万 | -8.9% | - | 2.9 |
| 02/08 | 2,848 | 2,960 | 2,848 | 2,865 | +0.53% | 14,700 | 32億7727万 | -8.67% | - | 2.93 |
| 02/07 | 2,850 | 2,874 | 2,799 | 2,850 | -1.62% | 14,000 | 32億6011万 | -9.75% | - | 2.91 |
| 02/06 | 2,980 | 2,980 | 2,876 | 2,897 | -1.96% | 13,700 | 33億1387万 | -8.55% | - | 2.96 |
| 02/05 | 2,889 | 2,980 | 2,886 | 2,955 | +2.57% | 9,200 | 33億8022万 | -6.37% | - | 3.02 |
| 02/02 | 2,803 | 2,900 | 2,802 | 2,881 | +1.09% | 16,000 | 32億9557万 | -8.28% | - | 2.94 |
| 02/01 | 2,932 | 2,932 | 2,823 | 2,850 | -2.8% | 17,100 | 32億6011万 | -9.06% | - | 2.91 |
| 01/31 | 2,850 | 3,015 | 2,805 | 2,932 | +2.84% | 26,700 | 33億5391万 | -6.45% | - | 3 |
| 01/30 | 2,907 | 2,912 | 2,832 | 2,851 | -1.89% | 15,200 | 32億6125万 | -8.97% | - | 2.91 |
| 01/29 | 2,983 | 2,988 | 2,906 | 2,906 | -1.99% | 7,800 | 33億2417万 | -7.25% | - | 2.97 |
| 01/26 | 2,980 | 3,005 | 2,918 | 2,965 | -0.54% | 17,800 | 33億9166万 | -5.33% | - | 3.03 |
| 01/25 | 3,035 | 3,035 | 2,977 | 2,981 | -1.78% | 23,000 | 34億996万 | -4.76% | - | 3.05 |
| 01/24 | 3,220 | 3,250 | 3,035 | 3,035 | -5.6% | 34,400 | 34億7173万 | -2.91% | - | 3.1 |
| 01/23 | 3,060 | 3,300 | 3,040 | 3,215 | +5.07% | 42,200 | 36億7763万 | +3.14% | - | 3.29 |
| 01/22 | 3,065 | 3,165 | 3,025 | 3,060 | +0.99% | 26,200 | 35億33万 | -1.26% | - | 3.13 |
| 01/19 | 3,135 | 3,140 | 2,970 | 3,030 | -3.35% | 22,900 | 34億6601万 | -1.78% | - | 3.1 |
| 01/18 | 3,075 | 3,170 | 3,015 | 3,135 | +0.48% | 23,200 | 35億8612万 | +1.98% | - | 3.2 |
| 01/17 | 3,235 | 3,260 | 3,065 | 3,120 | -1.73% | 21,800 | 35億6896万 | +1.89% | - | 3.19 |
| 01/16 | 3,185 | 3,335 | 3,155 | 3,175 | -1.09% | 28,500 | 36億3188万 | +4.06% | - | 3.24 |
| 01/15 | 3,350 | 3,450 | 3,175 | 3,210 | -3.02% | 32,500 | 36億7191万 | +5.66% | - | 3.28 |
| 01/12 | 3,340 | 3,410 | 3,300 | 3,310 | -2.93% | 54,500 | 37億8630万 | +9.31% | - | 3.38 |
| 01/11 | 3,515 | 3,670 | 3,350 | 3,410 | -5.15% | 61,500 | 39億69万 | +13.36% | - | 3.48 |
| 01/10 | 3,795 | 3,800 | 3,595 | 3,595 | -5.77% | 54,000 | 41億1232万 | +20.6% | - | 3.67 |
| 01/09 | 3,705 | 3,960 | 3,585 | 3,815 | -2.55% | 127,100 | 43億6397万 | +29.45% | - | 3.9 |
| 01/05 | 3,385 | 4,120 | 3,370 | 3,915 | +13.31% | 248,300 | 44億7836万 | +34.77% | - | 4 |
| 01/04 | 3,320 | 3,600 | 3,100 | 3,455 | +1.92% | 73,900 | 39億5217万 | +20.76% | - | 3.53 |
| 2023 | ||||||||||
| 12/29 | 3,310 | 3,765 | 3,220 | 3,390 | +9.35% | 203,400 | 38億7782万 | +19.49% | - | 3.46 |
| 12/28 | 2,551 | 3,100 | 2,539 | 3,100 | +19.23% | 49,500 | 35億4609万 | +9.89% | - | 3.17 |
| 12/27 | 2,604 | 2,604 | 2,422 | 2,600 | +0.15% | 156,600 | 29億7414万 | -7.7% | - | 2.66 |
| 12/26 | 2,703 | 2,741 | 2,570 | 2,596 | -4.14% | 148,700 | 29億6956万 | -8.4% | - | 2.65 |
| 12/25 | 2,832 | 2,882 | 2,700 | 2,708 | -4.38% | 9,700 | 30億9768万 | -5.08% | - | 2.77 |
| 12/22 | 2,869 | 2,921 | 2,832 | 2,832 | -1.63% | 50,400 | 32億3952万 | -1.32% | - | 2.89 |
| 12/21 | 2,898 | 2,899 | 2,826 | 2,879 | +0.1% | 50,100 | 32億9328万 | -0.1% | - | 2.94 |
| 12/20 | 2,897 | 2,919 | 2,870 | 2,876 | -0.79% | 5,000 | 32億8985万 | -0.55% | - | 2.94 |
| 12/19 | 2,900 | 2,936 | 2,876 | 2,899 | -0.03% | 5,800 | 33億1616万 | -0.07% | - | 2.96 |
| 12/18 | 2,840 | 2,973 | 2,840 | 2,900 | +0.35% | 18,900 | 33億1731万 | -0.17% | - | 2.96 |
| 12/15 | 2,819 | 2,928 | 2,805 | 2,890 | +2.66% | 15,400 | 33億587万 | -0.72% | - | 2.95 |
| 12/14 | 2,722 | 2,920 | 2,722 | 2,815 | +1.88% | 15,600 | 32億2007万 | -3.5% | - | 2.88 |
| 12/13 | 2,700 | 2,805 | 2,700 | 2,763 | +1.96% | 8,600 | 31億6059万 | -5.7% | - | 2.82 |
| 12/12 | 2,750 | 2,780 | 2,710 | 2,710 | -1.7% | 9,800 | 30億9996万 | -7.95% | - | 2.77 |
| 12/11 | 2,832 | 2,872 | 2,757 | 2,757 | -2.41% | 8,900 | 31億5373万 | -6.92% | - | 2.82 |
| 12/08 | 2,795 | 2,879 | 2,795 | 2,825 | -0.7% | 4,100 | 32億3151万 | -4.82% | - | 2.89 |
| 12/07 | 2,861 | 2,911 | 2,798 | 2,845 | -0.56% | 14,500 | 32億5439万 | -4.53% | - | 2.91 |
| 12/06 | 2,982 | 2,982 | 2,860 | 2,861 | -3.51% | 12,300 | 32億7269万 | -4.54% | - | 2.92 |
| 12/05 | 2,813 | 3,100 | 2,764 | 2,965 | +5.55% | 42,200 | 33億9166万 | -1.89% | - | 3.03 |
| 12/04 | 2,670 | 2,835 | 2,670 | 2,809 | +3.42% | 16,700 | 32億1321万 | -7.51% | - | 2.87 |
| 12/01 | 2,767 | 2,767 | 2,680 | 2,716 | -1.2% | 8,400 | 31億683万 | -11.21% | - | 2.78 |
| 11/30 | 2,831 | 2,831 | 2,745 | 2,749 | -1.15% | 9,800 | 31億4458万 | -10.86% | - | 2.81 |
| 11/29 | 2,751 | 2,825 | 2,750 | 2,781 | -0.71% | 28,500 | 31億8118万 | -10.55% | - | 2.84 |
| 11/28 | 2,850 | 2,850 | 2,801 | 2,801 | -2.03% | 10,900 | 32億406万 | -10.57% | - | 2.86 |
| 11/27 | 2,989 | 3,005 | 2,800 | 2,859 | -4.45% | 22,000 | 32億7041万 | -9.41% | - | 2.92 |
| 11/24 | 2,998 | 3,015 | 2,982 | 2,992 | -0.2% | 21,100 | 34億2254万 | -5.79% | - | 3.06 |
| 11/22 | 3,030 | 3,030 | 2,972 | 2,998 | -1.06% | 7,100 | 34億2941万 | -6.05% | - | 3.06 |
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 4月期 | 1,850 555 6/25 | 1,233 370 12/21 | 2,100 7,000 5/25 | - | - | +12.93% 4/1 | -18.97% 12/20 |
| 2009年 4月期 | 1,367 410 7/18 410 6/25 他4件 | 800 240 12/11 240 12/9 | 3,300 11,000 5/26 | - | - | +10.11% 5/7 | -28.23% 11/25 |
| 2010年 4月期 | 990 297 6/1 | 790 237 11/27 | 6,300 21,000 9/11 | - | - | +5% 4/1 | -9.54% 6/29 |
| 2011年 4月期 | 850 255 5/7 | 623 187 3/15 | 10,500 35,000 3/2 | 9億7231万 | 7億1303万 | +6.18% 4/11 | -14.14% 3/15 |
| 2012年 4月期 | 987 296 3/21 | 643 193 5/26 | 20,400 68,000 4/25 | 11億2864万 | 7億3590万 | +26.16% 7/11 | -18.28% 5/16 |
| 2013年 4月期 | 883 265 4/15 265 4/12 他2件 | 583 175 6/6 175 6/5 | 34,800 116,000 4/24 | 10億1044万 | 6億6727万 | +17.53% 2/4 | -12.08% 5/16 |
| 2014年 4月期 | 1,000 300 4/18 | 653 196 6/7 | 34,800 116,000 4/18 | 11億4390万 | 7億4734万 | +10.82% 4/18 | -11.42% 5/20 |
| 2015年 4月期 | 1,267 380 4/7 | 750 225 5/21 225 5/20 | 33,000 110,000 4/7 | 14億4894万 | 8億5792万 | +13% 4/1 | -15.51% 5/12 |
| 2016年 4月期 | 1,080 324 4/5 324 4/4 | 833 250 8/25 | 23,100 77,000 4/26 | 12億3541万 | 9億5325万 | +10.35% 3/30 | -15.56% 5/9 |
| 2017年 4月期 | 1,083 325 3/21 | 770 231 6/28 231 6/27 | 17,100 57,000 4/27 | 12億3922万 | 8億8080万 | +16.94% 6/5 | -8.03% 5/8 |
| 2018年 4月期 | 1,260 3,780 1/15 | 870 261 5/8 | 27,000 90,000 5/31 | 14億4131万 | 9億9519万 | +12.96% 6/9 | -9.22% 5/14 |
| 2019年 4月期 | 1,108 3,325 7/11 | 826 2,479 12/25 | 11,700 3,900 4/24 3,900 4/23 | 12億6782万 | 9億4524万 | +3.98% 3/29 | -12.29% 12/25 |
| 2020年 4月期 | 912 2,735 4/27 | 637 1,910 3/17 | 37,500 12,500 4/28 | 10億4285万 | 7億2828万 | +15.79% 4/27 | -21.26% 3/17 |
| 2021年 4月期 | 1,070 3,210 4/15 | 690 2,071 5/27 | 65,700 21,900 4/28 | 12億2397万 | 7億8967万 | +16.79% 4/7 | -21.83% 5/12 |
| 2022年 4月期 | 831 2,494 5/6 | 591 1,772 3/31 | 31,200 10,400 6/10 | 9億5096万 | 6億7566万 | +34.33% 5/30 | -10.72% 12/24 |
| 2023年 4月期 | 7,150 21,450 6/28 | 688 2,065 5/2 | 928,500 309,500 9/1 | 81億7888万 | 7億8738万 | +275.22% 6/21 | -46.41% 10/18 |
| 最新 | 1,706 2024/4/19 | 12,100 | 19億5149万 | -24.98% 2,274 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/29
- -62%（0.38倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/29 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/24 vs 1998/12/29
- 21%（1.21倍）
- 2000/12/20 vs 1999/12/24
- -22%（0.78倍）
- 2001/12/25 vs 2000/12/20
- 25%（1.25倍）
- 2002/12/26 vs 2001/12/25
- -18%（0.82倍）
- 2003/12/29 vs 2002/12/26
- 6%（1.06倍）
- 2004/12/29 vs 2003/12/29
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/29
- 44%（1.44倍）
- 2006/12/25 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/25
- -17%（0.83倍）
- 2008/12/25 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/25
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/29 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/29
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/28 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/26 vs 2017/12/28
- -22%（0.78倍）
- 2019/12/27 vs 2018/12/26
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/27
- 4%（1.04倍）
- 2021/12/29 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/29
- 187%（2.87倍）
- 2023/12/29 vs 2022/12/30
- 91%（1.91倍）
- 2024/04/19 vs 2023/12/29
- -50%（0.5倍）
- 過去安値
583円（2012/06/06） - 192%（2.92倍）
1,706円（4/19）