株価チャート
株価
4/18
- 前日 (4/17)
- 1,025
- 始値
- 1,015
- 高値
- 1,039
- 安値
- 1,015
- 終値 +0.78%
- 1,033
- 出来高 -89.12%
- 3,200
乖離率
- 株価（5日）
移動平均値 - +1.37%
1,019 - 株価（25日）
移動平均値 - -3.1%
1,066 - 出来高（5日）
移動平均値 - -82.83%
18,640
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 | 1,015 | 1,039 | 1,015 | 1,033 | +0.78% | 3,200 | 99億1411万 | -3.1% | 9.51 | 0.87 |
| 04/17 | 993 | 1,044 | 982 | 1,025 | +4.27% | 29,400 | 98億3733万 | -3.85% | 9.44 | 0.87 |
| 04/16 | 1,020 | 1,039 | 979 | 983 | -3.15% | 29,700 | 94億3424万 | -7.79% | 9.05 | 0.83 |
| 04/15 | 1,037 | 1,042 | 1,012 | 1,015 | -2.5% | 22,700 | 97億4136万 | -4.87% | 9.35 | 0.86 |
| 04/12 | 1,044 | 1,044 | 1,013 | 1,041 | -0.76% | 8,200 | 99億9089万 | -2.35% | 9.59 | 0.88 |
| 04/11 | 1,043 | 1,060 | 1,030 | 1,049 | +2.04% | 8,600 | 100億6767万 | -1.5% | 9.66 | 0.89 |
| 04/10 | 1,047 | 1,064 | 1,025 | 1,028 | -1.72% | 7,400 | 98億6612万 | -3.29% | 9.47 | 0.87 |
| 04/09 | 1,051 | 1,053 | 1,004 | 1,046 | -0.38% | 15,100 | 100億3888万 | -1.51% | 9.63 | 0.89 |
| 04/08 | 996 | 1,050 | 996 | 1,050 | +7.14% | 13,500 | 100億7727万 | -1.04% | 9.67 | 0.89 |
| 04/05 | 1,008 | 1,008 | 979 | 980 | -3.92% | 42,000 | 94億545万 | -7.46% | 9.02 | 0.83 |
| 04/04 | 1,067 | 1,087 | 1,006 | 1,020 | -4.4% | 11,600 | 97億8934万 | -3.77% | 9.39 | 0.86 |
| 04/03 | 1,057 | 1,080 | 1,050 | 1,067 | +1.14% | 8,400 | 102億4042万 | +0.76% | 9.82 | 0.9 |
| 04/02 | 1,115 | 1,115 | 1,047 | 1,055 | -5.97% | 7,200 | 101億2525万 | -0.19% | 9.71 | 0.89 |
| 04/01 | 1,129 | 1,129 | 1,120 | 1,122 | -0.62% | 1,500 | 107億6828万 | +6.35% | 10.33 | 0.95 |
| 03/29 | 1,124 | 1,137 | 1,120 | 1,129 | +0.44% | 7,200 | 108億3546万 | +7.52% | 10.4 | 0.96 |
| 03/28 | 1,114 | 1,137 | 1,112 | 1,124 | -2.01% | 23,000 | 107億8747万 | +7.56% | 10.35 | 0.95 |
| 03/27 | 1,164 | 1,164 | 1,139 | 1,147 | -0.26% | 34,800 | 110億821万 | +10.18% | 10.56 | 0.97 |
| 03/26 | 1,091 | 1,173 | 1,091 | 1,150 | +4.36% | 18,100 | 110億3701万 | +10.9% | 10.59 | 0.97 |
| 03/25 | 1,127 | 1,135 | 1,098 | 1,102 | -2.99% | 11,600 | 105億7633万 | +6.78% | 10.15 | 0.93 |
| 03/22 | 1,123 | 1,140 | 1,054 | 1,136 | +0.44% | 11,300 | 109億264万 | +10.61% | 10.46 | 0.96 |
| 03/21 | 1,083 | 1,145 | 1,083 | 1,131 | +4.43% | 23,100 | 108億5465万 | +10.67% | 10.41 | 0.96 |
| 03/19 | 1,047 | 1,083 | 1,047 | 1,083 | +2.75% | 8,300 | 103億9398万 | +6.49% | 9.97 | 0.92 |
| 03/18 | 1,038 | 1,056 | 1,038 | 1,054 | +0.86% | 6,300 | 101億1565万 | +4.05% | 9.7 | 0.89 |
| 03/15 | 1,040 | 1,045 | 1,040 | 1,045 | +0.1% | 1,500 | 100億2928万 | +3.26% | 9.62 | 0.88 |
| 03/14 | 1,024 | 1,046 | 1,024 | 1,044 | +1.95% | 5,400 | 100億1968万 | +3.26% | 9.61 | 0.88 |
| 03/13 | 1,019 | 1,040 | 1,019 | 1,024 | +0.69% | 9,700 | 98億2773万 | +1.39% | 9.43 | 0.87 |
| 03/12 | 1,008 | 1,020 | 998 | 1,017 | +0.89% | 19,700 | 97億6055万 | +0.39% | 9.36 | 0.86 |
| 03/11 | 1,009 | 1,017 | 1,008 | 1,008 | -0.2% | 13,200 | 96億7417万 | -0.88% | 9.28 | 0.85 |
| 03/08 | 1,010 | 1,015 | 1,010 | 1,010 | 0% | 2,500 | 96億9337万 | -0.88% | 9.3 | 0.85 |
| 03/07 | 1,006 | 1,026 | 1,006 | 1,010 | +0.6% | 5,700 | 96億9337万 | -1.17% | 9.3 | 0.85 |
| 03/06 | 1,000 | 1,008 | 1,000 | 1,004 | +0.1% | 21,000 | 96億3578万 | -2.14% | 9.24 | 0.85 |
| 03/05 | 1,003 | 1,008 | 1,001 | 1,003 | -0.1% | 2,400 | 96億2619万 | -2.81% | 9.24 | 0.85 |
| 03/04 | 1,011 | 1,014 | 1,003 | 1,004 | -0.69% | 5,200 | 96億3578万 | -3.18% | 9.24 | 0.85 |
| 03/01 | 1,010 | 1,017 | 1,010 | 1,011 | +1.2% | 4,800 | 97億297万 | -3.07% | 9.31 | 0.86 |
| 02/29 | 1,010 | 1,010 | 999 | 999 | -0.4% | 6,000 | 95億8780万 | -4.68% | 9.2 | 0.85 |
| 02/28 | 1,007 | 1,009 | 1,000 | 1,003 | +0.2% | 6,400 | 96億2619万 | -4.75% | 9.24 | 0.85 |
| 02/27 | 1,010 | 1,017 | 1,000 | 1,001 | -0.1% | 8,400 | 96億699万 | -5.48% | 9.22 | 0.85 |
| 02/26 | 1,010 | 1,012 | 1,001 | 1,002 | 0% | 8,100 | 96億1659万 | -5.83% | 9.23 | 0.85 |
| 02/22 | 1,008 | 1,018 | 1,000 | 1,002 | -0.4% | 3,700 | 96億1659万 | -6.27% | 9.23 | 0.85 |
| 02/21 | 1,028 | 1,028 | 1,005 | 1,006 | -2.61% | 2,900 | 96億5498万 | -6.33% | 9.26 | 0.85 |
| 02/20 | 1,038 | 1,040 | 1,033 | 1,033 | -0.48% | 1,700 | 99億1411万 | -4.26% | 9.51 | 0.87 |
| 02/19 | 1,016 | 1,045 | 1,016 | 1,038 | +1.67% | 3,900 | 99億6210万 | -4.24% | 9.56 | 0.88 |
| 02/16 | 1,008 | 1,021 | 1,004 | 1,021 | +2.61% | 3,000 | 97億9894万 | -6.07% | 9.4 | 0.86 |
| 02/15 | 1,000 | 1,003 | 990 | 995 | -0.5% | 5,700 | 95億4941万 | -9.05% | 9.16 | 0.84 |
| 02/14 | 998 | 1,007 | 998 | 1,000 | +0.1% | 1,900 | 95億9740万 | -9.26% | 9.21 | 0.85 |
| 02/13 | 1,010 | 1,015 | 999 | 999 | 0% | 8,100 | 95億8780万 | -10.16% | 9.2 | 0.85 |
| 02/09 | 1,014 | 1,015 | 999 | 999 | -1.48% | 8,800 | 95億8780万 | -10.72% | 9.2 | 0.85 |
| 02/08 | 1,023 | 1,023 | 1,011 | 1,014 | -0.59% | 3,100 | 97億3176万 | -10.11% | 9.34 | 0.86 |
| 02/07 | 1,028 | 1,032 | 1,015 | 1,020 | -1.07% | 4,400 | 97億8934万 | -9.97% | 9.39 | 0.86 |
| 02/06 | 1,062 | 1,062 | 1,028 | 1,031 | -5.41% | 24,500 | 98億9491万 | -9.32% | 9.49 | 0.87 |
| 02/05 | 1,079 | 1,108 | 1,079 | 1,090 | -1.89% | 6,500 | 104億6116万 | -4.3% | 10.04 | 0.92 |
| 02/02 | 1,062 | 1,120 | 1,062 | 1,111 | +4.22% | 7,300 | 106億6271万 | -2.54% | 10.23 | 0.94 |
| 02/01 | 1,094 | 1,094 | 1,061 | 1,066 | -1.48% | 4,600 | 102億3082万 | -6.33% | 9.82 | 0.9 |
| 01/31 | 1,131 | 1,131 | 1,082 | 1,082 | -3.99% | 8,300 | 103億8438万 | -4.92% | 9.96 | 0.92 |
| 01/30 | 1,143 | 1,157 | 1,126 | 1,127 | -1.4% | 21,800 | 108億1626万 | -0.88% | 10.38 | 0.95 |
| 01/29 | 1,131 | 1,143 | 1,131 | 1,143 | +1.51% | 2,800 | 109億6982万 | +0.79% | 10.52 | 0.97 |
| 01/26 | 1,150 | 1,150 | 1,126 | 1,126 | -2.09% | 2,400 | 108億667万 | -0.35% | 10.37 | 0.95 |
| 01/25 | 1,132 | 1,166 | 1,132 | 1,150 | +1.59% | 4,700 | 110億3701万 | +2.13% | 10.59 | 0.97 |
| 01/24 | 1,122 | 1,142 | 1,122 | 1,132 | +0.62% | 5,000 | 108億6425万 | +1.07% | 10.42 | 0.96 |
| 01/23 | 1,159 | 1,165 | 1,125 | 1,125 | -2.93% | 5,000 | 107億9707万 | +0.81% | 10.36 | 0.95 |
| 01/22 | 1,121 | 1,160 | 1,119 | 1,159 | +3.39% | 6,300 | 111億2338万 | +4.23% | 10.67 | 0.98 |
| 01/19 | 1,127 | 1,163 | 1,121 | 1,121 | -0.53% | 7,500 | 107億5868万 | +1.36% | 10.32 | 0.95 |
| 01/18 | 1,142 | 1,164 | 1,110 | 1,127 | -0.97% | 7,800 | 108億1626万 | +2.45% | 10.38 | 0.95 |
| 01/17 | 1,133 | 1,195 | 1,133 | 1,138 | -0.09% | 8,000 | 109億2184万 | +3.93% | 10.48 | 0.96 |
| 01/16 | 1,153 | 1,153 | 1,139 | 1,139 | -0.26% | 5,600 | 109億3143万 | +4.5% | 10.49 | 0.96 |
| 01/15 | 1,140 | 1,167 | 1,132 | 1,142 | +2.88% | 10,400 | 109億6023万 | +5.25% | 10.51 | 0.97 |
| 01/12 | 1,216 | 1,219 | 1,110 | 1,110 | -8.72% | 15,700 | 106億5311万 | +2.78% | 10.22 | 0.94 |
| 01/11 | 1,188 | 1,248 | 1,188 | 1,216 | +3.49% | 17,800 | 116億7043万 | +13.12% | 11.2 | 1.03 |
| 01/10 | 1,252 | 1,259 | 1,174 | 1,175 | -6.15% | 9,900 | 112億7694万 | +10.12% | 10.82 | 0.99 |
| 01/09 | 1,183 | 1,253 | 1,183 | 1,252 | +5.3% | 14,800 | 120億1594万 | +18.11% | 11.53 | 1.06 |
| 01/05 | 1,197 | 1,205 | 1,171 | 1,189 | -1.33% | 9,400 | 114億1130万 | +13.24% | 10.95 | 1.01 |
| 01/04 | 1,152 | 1,209 | 1,150 | 1,205 | +4.6% | 15,500 | 115億6486万 | +15.53% | 11.1 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 1,119 | 1,177 | 1,119 | 1,152 | +3.23% | 17,300 | 110億5620万 | +11.41% | 10.61 | 0.97 |
| 12/28 | 1,091 | 1,130 | 1,089 | 1,116 | +2.48% | 7,800 | 107億1069万 | +8.56% | 10.28 | 0.94 |
| 12/27 | 1,097 | 1,097 | 1,070 | 1,089 | -0.91% | 5,700 | 104億5156万 | +6.45% | 10.03 | 0.92 |
| 12/26 | 1,089 | 1,099 | 1,077 | 1,099 | +2.14% | 5,800 | 105億4754万 | +7.85% | 10.12 | 0.93 |
| 12/25 | 1,100 | 1,106 | 1,070 | 1,076 | +0.56% | 15,600 | 103億2680万 | +6.01% | 9.91 | 0.91 |
| 12/22 | 1,056 | 1,074 | 1,056 | 1,070 | +1.04% | 1,800 | 102億6921万 | +5.73% | 9.85 | 0.91 |
| 12/21 | 1,041 | 1,079 | 1,041 | 1,059 | +1.24% | 6,900 | 101億6364万 | +4.96% | 9.75 | 0.9 |
| 12/20 | 1,043 | 1,082 | 1,042 | 1,046 | +0.29% | 9,900 | 100億3888万 | +3.98% | 9.63 | 0.89 |
| 12/19 | 1,003 | 1,060 | 1,003 | 1,043 | +3.27% | 8,900 | 100億1008万 | +3.99% | 9.6 | 0.88 |
| 12/18 | 1,006 | 1,010 | 999 | 1,010 | 0% | 900 | 96億9337万 | +0.9% | 9.3 | 0.85 |
| 12/15 | 1,019 | 1,027 | 999 | 1,010 | -1.08% | 3,200 | 96億9337万 | +1.1% | 9.3 | 0.85 |
| 12/14 | 1,035 | 1,035 | 1,019 | 1,021 | -1.45% | 2,600 | 97億9894万 | +2.41% | 9.4 | 0.86 |
| 12/13 | 999 | 1,048 | 999 | 1,036 | +3.91% | 7,200 | 99億4290万 | +4.23% | 9.54 | 0.88 |
| 12/12 | 996 | 997 | 985 | 997 | +0.2% | 1,600 | 95億6860万 | +0.61% | 9.18 | 0.84 |
| 12/11 | 994 | 999 | 985 | 995 | 0% | 5,500 | 95億4941万 | +0.51% | 9.16 | 0.84 |
| 12/08 | 1,016 | 1,016 | 994 | 995 | -1.19% | 4,900 | 95億4941万 | +0.71% | 9.16 | 0.84 |
| 12/07 | 1,008 | 1,009 | 1,007 | 1,007 | -1.08% | 1,300 | 96億6458万 | +2.13% | 9.27 | 0.85 |
| 12/06 | 992 | 1,041 | 992 | 1,018 | +1.29% | 6,900 | 97億7015万 | +3.67% | 9.37 | 0.86 |
| 12/05 | 999 | 1,011 | 999 | 1,005 | +0.1% | 1,900 | 96億4538万 | +2.66% | 9.25 | 0.85 |
| 12/04 | 1,001 | 1,004 | 1,001 | 1,004 | 0% | 1,300 | 96億3578万 | +2.55% | 9.24 | 0.85 |
| 12/01 | 1,001 | 1,014 | 1,001 | 1,004 | +0.3% | 2,900 | 96億3578万 | +2.76% | 9.24 | 0.85 |
| 11/30 | 1,010 | 1,010 | 1,001 | 1,001 | -0.69% | 2,500 | 96億699万 | +2.56% | 9.22 | 0.85 |
| 11/29 | 1,001 | 1,008 | 1,000 | 1,008 | +0.6% | 900 | 96億7417万 | +3.7% | 9.28 | 0.85 |
| 11/28 | 999 | 1,010 | 999 | 1,002 | +0.3% | 1,500 | 96億1659万 | +3.51% | 9.23 | 0.85 |
| 11/27 | 994 | 1,010 | 991 | 999 | +0.6% | 4,600 | 95億8780万 | +3.52% | 9.2 | 0.85 |
| 11/24 | 990 | 993 | 986 | 993 | +0.3% | 1,000 | 95億3021万 | +3.12% | 9.14 | 0.84 |
| 11/22 | 986 | 993 | 986 | 990 | +0.2% | 900 | 95億142万 | +2.91% | 9.12 | 0.84 |
| 11/21 | 1,002 | 1,002 | 988 | 988 | -0.8% | 2,500 | 94億8223万 | +2.92% | 9.1 | 0.84 |
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 | 650 4/4 | 400 8/3 | 98,100 2/14 | - | - | +15.88% 2/13 | -24.86% 6/14 |
| 2008年 3月期 | 441 5/10 | 350 3/31 | 10,700 1/25 | - | - | +5.14% 5/10 | -15.31% 4/1 |
| 2009年 3月期 | 360 4/3 | 168 1/6 12/24 他2件 | 17,800 3/26 | - | - | +27.39% 3/25 | -25.41% 10/9 |
| 2010年 3月期 | 424 3/26 | 170 4/8 | 13,200 3/29 | - | - | +29.38% 7/16 | -12.04% 4/8 |
| 2011年 3月期 | 438 3/11 3/10 | 317 6/2 | 11,900 3/25 | 47億4704万 | 34億3564万 | +7.66% 12/14 | -23.31% 4/8 |
| 2012年 3月期 | 453 3/27 | 288 5/30 | 19,200 4/8 | 49億961万 | 31億2134万 | +9.58% 10/12 | -13.66% 4/4 |
| 2013年 3月期 | 550 3/26 | 326 4/4 | 40,400 1/4 | 59億6090万 | 35億3318万 | +9.98% 3/13 | -10.81% 4/2 |
| 2014年 3月期 | 649 3/12 | 400 9/11 | 344,900 10/31 | 62億2871万 | 43億3520万 | +12.63% 1/7 | -14.84% 9/11 |
| 2015年 3月期 | 560 7/10 | 472 10/31 | 175,700 10/31 | 53億7454万 | 45億2997万 | +6.7% 7/10 | -9.31% 10/31 |
| 2016年 3月期 | 548 3/28 | 461 8/25 | 40,500 3/28 | 52億5937万 | 44億2440万 | +5.97% 10/29 | -6.14% 4/8 1/21 |
| 2017年 3月期 | 688 3/27 | 488 6/27 6/24 | 97,600 3/29 | 66億301万 | 46億8353万 | +7.8% 3/24 | -12.42% 4/12 |
| 2018年 3月期 | 1,826 9/28 | 520 4/12 | 955,300 9/28 | 175億2485万 | 49億9064万 | +78.1% 9/27 | -25.16% 11/15 |
| 2019年 3月期 | 951 4/10 | 545 12/25 | 250,600 10/3 | 91億2712万 | 52億3058万 | +11.21% 2/6 | -21.1% 12/25 |
| 2020年 3月期 | 929 2/6 | 407 3/13 | 576,200 2/5 | 89億1598万 | 39億614万 | +29.01% 5/8 | -34.73% 3/13 |
| 2021年 3月期 | 939 3/26 | 372 4/6 | 195,300 5/1 | 90億1195万 | 35億7023万 | +40.13% 5/11 | -9.73% 4/28 |
| 2022年 3月期 | 1,159 11/30 | 812 4/28 | 76,100 3/11 | 111億2338万 | 77億9308万 | +14.11% 11/22 | -10.18% 12/20 |
| 2023年 3月期 | 1,460 3/30 | 850 9/28 | 659,800 12/8 | 140億1220万 | 81億5779万 | +17.61% 3/29 | -13.1% 12/21 |
| 最新 | 1,033 2024/4/18 | 3,200 | 99億1411万 | -3.1% 1,066 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 102%（2.02倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 100%（2倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/18 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
168円（2009/01/06） - 515%（6.15倍）
1,033円（4/18）