株価チャート
株価
4/18
- 前日 (4/17)
- 948
- 始値
- 933
- 高値
- 955
- 安値
- 933
- 終値 +0.11%
- 949
- 出来高 -24.13%
- 134,900
乖離率
- 株価（5日）
移動平均値 - -0.21%
951 - 株価（25日）
移動平均値 - -2.77%
976 - 出来高（5日）
移動平均値 - -21.79%
172,480
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 | 933 | 955 | 933 | 949 | +0.11% | 134,900 | 388億6487万 | -2.77% | - | 0.41 |
| 04/17 | 948 | 954 | 937 | 948 | -0.52% | 177,800 | 388億2391万 | -2.97% | - | 0.41 |
| 04/16 | 950 | 954 | 948 | 953 | +0.21% | 193,400 | 390億2868万 | -2.56% | - | 0.41 |
| 04/15 | 950 | 962 | 948 | 951 | -0.21% | 344,500 | 389億4677万 | -2.86% | - | 0.41 |
| 04/12 | 957 | 957 | 953 | 953 | -0.1% | 11,800 | 390億2868万 | -2.85% | - | 0.41 |
| 04/11 | 958 | 962 | 954 | 954 | -0.42% | 11,300 | 390億6963万 | -2.95% | - | 0.42 |
| 04/10 | 957 | 961 | 955 | 958 | -0.93% | 101,200 | 392億3345万 | -2.74% | - | 0.42 |
| 04/09 | 968 | 968 | 955 | 967 | +0.31% | 13,400 | 396億203万 | -2.03% | - | 0.42 |
| 04/08 | 963 | 964 | 958 | 964 | +0.42% | 6,800 | 394億7917万 | -2.53% | - | 0.42 |
| 04/05 | 959 | 963 | 951 | 960 | 0% | 39,400 | 393億1536万 | -3.03% | - | 0.42 |
| 04/04 | 964 | 964 | 957 | 960 | -0.21% | 15,400 | 393億1536万 | -3.23% | - | 0.42 |
| 04/03 | 976 | 976 | 962 | 962 | -1.64% | 58,100 | 393億9726万 | -3.22% | - | 0.42 |
| 04/02 | 984 | 985 | 975 | 978 | -0.61% | 63,400 | 400億5252万 | -1.71% | - | 0.43 |
| 04/01 | 993 | 997 | 983 | 984 | -1.3% | 382,000 | 402億9824万 | -1.11% | - | 0.43 |
| 03/29 | 998 | 1,000 | 993 | 997 | -0.5% | 8,800 | 408億3063万 | +0.2% | 2.64 | 0.43 |
| 03/28 | 997 | 1,004 | 992 | 1,002 | +0.3% | 25,900 | 410億3540万 | +0.7% | 2.65 | 0.44 |
| 03/27 | 1,000 | 1,002 | 998 | 999 | -0.5% | 17,000 | 409億1254万 | +0.4% | 2.64 | 0.43 |
| 03/26 | 998 | 1,004 | 995 | 1,004 | +0.6% | 89,600 | 411億1731万 | +0.9% | 2.66 | 0.44 |
| 03/25 | 1,003 | 1,005 | 996 | 998 | -0.6% | 55,600 | 408億7159万 | +0.3% | 2.64 | 0.43 |
| 03/22 | 1,000 | 1,004 | 993 | 1,004 | +0.3% | 27,500 | 411億1731万 | +0.9% | 2.66 | 0.44 |
| 03/21 | 998 | 1,004 | 993 | 1,001 | +0.81% | 61,600 | 409億9445万 | +0.6% | 2.65 | 0.44 |
| 03/19 | 992 | 996 | 985 | 993 | +0.1% | 24,800 | 406億6682万 | -0.2% | 2.63 | 0.43 |
| 03/18 | 989 | 992 | 982 | 992 | +0.3% | 36,500 | 406億2587万 | -0.3% | 2.63 | 0.43 |
| 03/15 | 973 | 991 | 973 | 989 | +1.33% | 47,500 | 405億301万 | -0.7% | 2.62 | 0.43 |
| 03/14 | 974 | 984 | 974 | 976 | +0.31% | 58,100 | 399億7061万 | -2.11% | 2.58 | 0.42 |
| 03/13 | 976 | 983 | 973 | 973 | -0.41% | 176,300 | 398億4775万 | -2.6% | 2.58 | 0.42 |
| 03/12 | 980 | 980 | 971 | 977 | -0.51% | 68,700 | 400億1156万 | -2.4% | 2.59 | 0.43 |
| 03/11 | 991 | 995 | 980 | 982 | -0.81% | 63,600 | 402億1633万 | -2.09% | 2.6 | 0.43 |
| 03/08 | 1,000 | 1,002 | 987 | 990 | -0.9% | 145,100 | 405億4396万 | -1.39% | 2.62 | 0.43 |
| 03/07 | 1,010 | 1,015 | 996 | 999 | -1.87% | 58,700 | 409億1254万 | -0.7% | 2.64 | 0.43 |
| 03/06 | 1,003 | 1,042 | 1,003 | 1,018 | +0.69% | 123,300 | 416億9066万 | +0.99% | 2.69 | 0.44 |
| 03/05 | 1,003 | 1,026 | 1,003 | 1,011 | +0.5% | 155,900 | 414億398万 | +0.2% | 2.68 | 0.44 |
| 03/04 | 1,006 | 1,006 | 996 | 1,006 | +0.3% | 96,900 | 411億9922万 | -0.4% | 2.66 | 0.44 |
| 03/01 | 1,000 | 1,006 | 999 | 1,003 | -0.3% | 12,900 | 410億7636万 | -0.89% | 2.65 | 0.44 |
| 02/29 | 997 | 1,006 | 996 | 1,006 | +0.8% | 95,000 | 411億9922万 | -0.69% | 2.66 | 0.44 |
| 02/28 | 991 | 999 | 990 | 998 | +1.01% | 25,300 | 408億7159万 | -1.58% | 2.64 | 0.43 |
| 02/27 | 994 | 998 | 988 | 988 | -0.5% | 87,600 | 404億6205万 | -2.76% | 2.61 | 0.43 |
| 02/26 | 990 | 996 | 988 | 993 | +1.22% | 73,700 | 406億6682万 | -2.46% | 2.63 | 0.43 |
| 02/22 | 999 | 999 | 955 | 981 | -1.31% | 201,200 | 401億7538万 | -3.82% | 2.6 | 0.43 |
| 02/21 | 997 | 1,001 | 993 | 994 | -0.5% | 58,700 | 407億777万 | -2.74% | 2.63 | 0.43 |
| 02/20 | 1,005 | 1,009 | 998 | 999 | -0.79% | 50,800 | 409億1254万 | -2.35% | 2.64 | 0.43 |
| 02/19 | 998 | 1,010 | 998 | 1,007 | +1% | 43,200 | 412億4017万 | -1.66% | 2.67 | 0.44 |
| 02/16 | 1,000 | 1,008 | 993 | 997 | 0% | 151,900 | 408億3063万 | -2.73% | 2.64 | 0.43 |
| 02/15 | 1,000 | 1,007 | 992 | 997 | -0.3% | 40,800 | 408億3063万 | -2.73% | 2.64 | 0.43 |
| 02/14 | 1,000 | 1,008 | 991 | 1,000 | -0.79% | 109,200 | 409億5350万 | -2.44% | 2.65 | 0.44 |
| 02/13 | 1,010 | 1,010 | 999 | 1,008 | +0.8% | 113,700 | 412億8112万 | -1.75% | 2.67 | 0.44 |
| 02/09 | 1,006 | 1,014 | 1,000 | 1,000 | -1.57% | 35,200 | 409億5350万 | -2.53% | 2.65 | 0.44 |
| 02/08 | 1,012 | 1,020 | 1,007 | 1,016 | +0.3% | 63,600 | 416億875万 | -0.97% | 2.69 | 0.44 |
| 02/07 | 1,015 | 1,022 | 1,010 | 1,013 | -0.2% | 70,100 | 414億8589万 | -1.27% | 2.68 | 0.44 |
| 02/06 | 1,016 | 1,024 | 1,015 | 1,015 | -0.98% | 45,000 | 415億6780万 | -0.98% | 2.69 | 0.44 |
| 02/05 | 1,014 | 1,033 | 1,010 | 1,025 | +0.69% | 76,000 | 419億7733万 | +0.1% | 2.71 | 0.45 |
| 02/02 | 1,020 | 1,027 | 1,016 | 1,018 | -0.29% | 73,000 | 416億9066万 | -0.39% | 2.69 | 0.44 |
| 02/01 | 1,036 | 1,043 | 1,019 | 1,021 | -2.11% | 61,400 | 418億1352万 | 0% | 2.7 | 0.44 |
| 01/31 | 1,032 | 1,044 | 1,032 | 1,043 | +0.19% | 108,300 | 427億1450万 | +2.25% | 2.76 | 0.45 |
| 01/30 | 1,033 | 1,051 | 1,033 | 1,041 | -0.67% | 56,600 | 426億3259万 | +2.36% | 2.76 | 0.45 |
| 01/29 | 1,039 | 1,050 | 1,037 | 1,048 | +1.16% | 132,900 | 429億1926万 | +3.15% | 2.77 | 0.46 |
| 01/26 | 1,037 | 1,050 | 1,036 | 1,036 | -0.86% | 32,400 | 424億2782万 | +2.17% | 2.74 | 0.45 |
| 01/25 | 1,038 | 1,049 | 1,037 | 1,045 | +0.19% | 29,100 | 427億9640万 | +3.26% | 2.77 | 0.45 |
| 01/24 | 1,030 | 1,045 | 1,030 | 1,043 | +0.77% | 21,700 | 427億1450万 | +3.27% | 2.76 | 0.45 |
| 01/23 | 1,042 | 1,060 | 1,015 | 1,035 | -1.15% | 49,000 | 423億8687万 | +2.68% | 2.74 | 0.45 |
| 01/22 | 1,036 | 1,058 | 1,036 | 1,047 | +1.06% | 36,100 | 428億7831万 | +4.08% | 2.77 | 0.46 |
| 01/19 | 1,066 | 1,067 | 1,033 | 1,036 | -0.48% | 673,600 | 424億2782万 | +3.19% | 2.74 | 0.45 |
| 01/18 | 1,011 | 1,050 | 1,011 | 1,041 | +1.76% | 108,600 | 426億3259万 | +3.79% | 2.76 | 0.45 |
| 01/17 | 1,021 | 1,042 | 1,021 | 1,023 | -0.1% | 64,000 | 418億9543万 | +2.2% | 2.71 | 0.45 |
| 01/16 | 1,028 | 1,033 | 1,021 | 1,024 | 0% | 97,100 | 419億3638万 | +2.4% | 2.71 | 0.45 |
| 01/15 | 1,011 | 1,027 | 1,010 | 1,024 | +0.49% | 71,500 | 419億3638万 | +2.5% | 2.71 | 0.45 |
| 01/12 | 1,011 | 1,019 | 1,009 | 1,019 | +0.89% | 62,900 | 417億3161万 | +2.1% | 2.7 | 0.44 |
| 01/11 | 1,005 | 1,011 | 1,002 | 1,010 | +0.8% | 35,000 | 413億6303万 | +1.2% | 2.67 | 0.44 |
| 01/10 | 1,004 | 1,010 | 1,002 | 1,002 | -0.99% | 25,200 | 410億3540万 | +0.4% | 2.65 | 0.44 |
| 01/09 | 1,005 | 1,013 | 1,003 | 1,012 | +0.4% | 35,600 | 414億4494万 | +1.4% | 2.68 | 0.44 |
| 01/05 | 997 | 1,014 | 997 | 1,008 | +0.4% | 91,100 | 412億8112万 | +1.1% | 2.67 | 0.44 |
| 01/04 | 991 | 1,011 | 991 | 1,004 | -0.5% | 57,600 | 411億1731万 | +0.7% | 2.66 | 0.44 |
| 2023 | ||||||||||
| 12/29 | 1,015 | 1,015 | 1,003 | 1,009 | +0.7% | 147,900 | 413億2208万 | +1.31% | 2.67 | 0.44 |
| 12/28 | 990 | 1,002 | 990 | 1,002 | +1.31% | 21,400 | 410億3540万 | +0.6% | 2.65 | 0.44 |
| 12/27 | 978 | 993 | 978 | 989 | +0.71% | 62,100 | 405億301万 | -0.7% | 2.62 | 0.43 |
| 12/26 | 986 | 991 | 982 | 982 | -0.51% | 17,600 | 402億1633万 | -1.41% | 2.6 | 0.43 |
| 12/25 | 983 | 987 | 981 | 987 | +0.61% | 22,800 | 404億2110万 | -0.9% | 2.61 | 0.43 |
| 12/22 | 989 | 989 | 979 | 981 | -0.71% | 80,000 | 401億7538万 | -1.51% | 2.6 | 0.43 |
| 12/21 | 984 | 994 | 984 | 988 | -1% | 20,100 | 404億6205万 | -0.9% | 2.61 | 0.43 |
| 12/20 | 1,001 | 1,005 | 997 | 998 | -0.6% | 94,800 | 408億7159万 | 0% | 2.64 | 0.43 |
| 12/19 | 997 | 1,005 | 995 | 1,004 | +1.01% | 115,600 | 411億1731万 | +0.6% | 2.66 | 0.44 |
| 12/18 | 991 | 998 | 980 | 994 | -0.4% | 139,600 | 407億777万 | -0.5% | 2.63 | 0.43 |
| 12/15 | 989 | 1,001 | 989 | 998 | +0.91% | 107,000 | 408億7159万 | -0.2% | 2.64 | 0.43 |
| 12/14 | 990 | 993 | 978 | 989 | -0.2% | 100,400 | 405億301万 | -1.1% | 2.62 | 0.43 |
| 12/13 | 995 | 1,000 | 981 | 991 | -0.1% | 79,000 | 405億8491万 | -0.9% | 2.62 | 0.43 |
| 12/12 | 999 | 1,002 | 992 | 992 | -0.9% | 39,800 | 406億2587万 | -1% | 2.63 | 0.43 |
| 12/11 | 997 | 1,009 | 997 | 1,001 | +0.7% | 61,500 | 409億9445万 | -0.1% | 2.65 | 0.44 |
| 12/08 | 1,000 | 1,004 | 994 | 994 | -0.9% | 42,000 | 407億777万 | -0.9% | 2.63 | 0.43 |
| 12/07 | 1,000 | 1,003 | 991 | 1,003 | +0.1% | 43,500 | 410億7636万 | -0.1% | 2.65 | 0.44 |
| 12/06 | 1,000 | 1,008 | 999 | 1,002 | +0.1% | 131,500 | 410億3540万 | -0.2% | 2.65 | 0.44 |
| 12/05 | 1,005 | 1,020 | 1,001 | 1,001 | -0.89% | 65,600 | 409億9445万 | -0.2% | 2.65 | 0.44 |
| 12/04 | 1,005 | 1,019 | 1,005 | 1,010 | 0% | 32,600 | 413億6303万 | +0.7% | 2.67 | 0.44 |
| 12/01 | 1,000 | 1,010 | 999 | 1,010 | +1.71% | 116,000 | 413億6303万 | +0.9% | 2.67 | 0.44 |
| 11/30 | 995 | 998 | 991 | 993 | -0.2% | 21,200 | 406億6682万 | -0.6% | 2.63 | 0.43 |
| 11/29 | 1,000 | 1,006 | 992 | 995 | -0.4% | 57,600 | 407億4873万 | -0.3% | 2.63 | 0.43 |
| 11/28 | 1,000 | 1,008 | 997 | 999 | +0.5% | 26,000 | 409億1254万 | +0.1% | 2.64 | 0.43 |
| 11/27 | 992 | 1,000 | 989 | 994 | -0.6% | 52,100 | 407億777万 | -0.3% | 2.63 | 0.43 |
| 11/24 | 1,000 | 1,005 | 997 | 1,000 | +0.3% | 8,300 | 409億5350万 | +0.4% | 2.65 | 0.44 |
| 11/22 | 990 | 1,007 | 990 | 997 | +0.71% | 31,700 | 408億3063万 | +0.1% | 2.64 | 0.43 |
| 11/21 | 990 | 1,002 | 980 | 990 | +0.61% | 83,100 | 405億4396万 | -0.6% | 2.62 | 0.43 |
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 | |
| 2007年 3月期 | 2,350 4/4 | 723 3/27 | 744,000 6/2 | - | - | +30.71% 8/23 | -32.26% 6/8 |
| 2008年 3月期 | 868 7/31 | 480 2/13 | 280,800 10/17 | - | - | +19.08% 10/15 | -22.69% 1/24 |
| 2009年 3月期 | 705 6/4 | 158 3/12 10/28 | 263,300 1/29 | - | - | +37.23% 4/13 | -52.43% 10/27 |
| 2010年 3月期 | 441 6/15 6/12 | 201 4/1 | 155,300 5/27 | - | - | +33.77% 6/5 | -17.4% 10/5 |
| 2011年 3月期 | 969 3/7 | 279 5/27 | 280,400 3/15 | 396億8394万 | 114億2602万 | +36.93% 3/7 | -9.53% 5/26 |
| 2012年 3月期 | 879 6/22 | 493 9/21 | 235,200 10/28 | 359億9812万 | 201億9007万 | +25.8% 11/2 | -26.81% 9/21 |
| 2013年 3月期 | 997 3/11 | 299 9/25 | 227,500 3/11 | 408億3063万 | 122億4509万 | +38.7% 3/11 | -18.73% 9/25 |
| 2014年 3月期 | 1,440 11/28 | 648 6/27 | 1,259,900 11/1 | 589億7304万 | 265億3786万 | +29.54% 11/19 | -27.66% 6/7 |
| 2015年 3月期 | 1,057 3/25 | 651 10/16 | 491,000 4/25 | 432億8784万 | 266億6072万 | +17.02% 3/25 | -12.76% 8/8 |
| 2016年 3月期 | 1,300 7/31 | 879 5/8 | 215,500 7/31 | 532億3955万 | 359億9812万 | +20.51% 6/4 | -14.39% 9/8 |
| 2017年 3月期 | 1,179 5/12 | 860 12/1 | 200,700 12/1 | 482億8417万 | 352億2001万 | +11.81% 5/11 | -12.05% 6/29 |
| 2018年 3月期 | 1,235 12/8 12/7 他3件 | 928 6/9 | 156,200 10/30 | 505億7757万 | 380億484万 | +12.06% 11/7 | -7.91% 2/14 |
| 2019年 3月期 | 1,281 3/20 | 868 12/25 | 179,100 3/20 | 524億6143万 | 355億4763万 | +11.74% 2/26 | -10.53% 4/9 |
| 2020年 3月期 | 1,154 2/10 | 786 6/4 | 1,806,400 2/20 | 472億6033万 | 321億8945万 | +20.05% 2/4 | -16.62% 3/13 |
| 2021年 3月期 | 985 6/4 | 714 2/3 | 1,852,000 2/3 | 403億3919万 | 292億4079万 | +22.42% 5/10 | -16.98% 2/3 |
| 2022年 3月期 | 1,358 3/30 | 628 4/23 | 2,228,800 5/25 | 556億1485万 | 257億1879万 | +25.74% 5/11 | -7.86% 5/10 |
| 2023年 3月期 | 1,399 4/21 | 925 3/20 | 477,900 3/20 | 572億9394万 | 378億8198万 | +12.59% 12/30 | -15.17% 3/20 |
| 最新 | 949 2024/4/18 | 134,900 | 388億6487万 | -2.77% 976 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 200%（3倍）
- 2006/12/29 vs 2005/12/30
- -75%（0.25倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 63%（1.63倍）
- 2010/12/30 vs 2009/12/30
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- 37%（1.37倍）
- 2012/12/28 vs 2011/12/30
- -23%（0.77倍）
- 2013/12/30 vs 2012/12/28
- 144%（2.44倍）
- 2014/12/30 vs 2013/12/30
- -29%（0.71倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/04/18 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
158円（2009/03/12） - 501%（6.01倍）
949円（4/18）