株価チャート
株価
4/18
- 前日 (4/17)
- 1,491
- 始値
- 1,491
- 高値
- 1,520
- 安値
- 1,489
- 終値 +0.94%
- 1,505
- 出来高 +38.21%
- 29,300
乖離率
- 株価（5日）
移動平均値 - -0.4%
1,511 - 株価（25日）
移動平均値 - -2.4%
1,542 - 出来高（5日）
移動平均値 - +8.28%
27,060
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 | 1,491 | 1,520 | 1,489 | 1,505 | +0.94% | 29,300 | 314億5450万 | -2.4% | 18.42 | 0.87 |
| 04/17 | 1,510 | 1,511 | 1,483 | 1,491 | -0.73% | 21,200 | 311億6190万 | -3.56% | 18.25 | 0.86 |
| 04/16 | 1,510 | 1,510 | 1,494 | 1,502 | -1.25% | 34,400 | 313億9180万 | -3.1% | 18.38 | 0.86 |
| 04/15 | 1,523 | 1,536 | 1,517 | 1,521 | -1.04% | 14,800 | 317億8890万 | -2.12% | 18.61 | 0.88 |
| 04/12 | 1,544 | 1,552 | 1,533 | 1,537 | +0.52% | 35,600 | 321億2330万 | -1.35% | 18.81 | 0.88 |
| 04/11 | 1,521 | 1,536 | 1,519 | 1,529 | -0.33% | 17,000 | 319億5610万 | -2.05% | 18.71 | 0.88 |
| 04/10 | 1,546 | 1,549 | 1,523 | 1,534 | -0.45% | 16,900 | 320億6060万 | -1.98% | 18.77 | 0.88 |
| 04/09 | 1,533 | 1,550 | 1,528 | 1,541 | +0.13% | 24,700 | 322億690万 | -1.72% | 18.86 | 0.89 |
| 04/08 | 1,522 | 1,539 | 1,510 | 1,539 | +1.65% | 44,200 | 321億6510万 | -1.97% | 18.83 | 0.89 |
| 04/05 | 1,493 | 1,519 | 1,481 | 1,514 | +2.23% | 35,500 | 316億4260万 | -3.75% | 18.53 | 0.87 |
| 04/04 | 1,486 | 1,496 | 1,473 | 1,481 | +0.27% | 26,100 | 309億5290万 | -5.97% | 18.12 | 0.85 |
| 04/03 | 1,475 | 1,487 | 1,465 | 1,477 | -0.4% | 29,500 | 308億6930万 | -6.34% | 18.07 | 0.85 |
| 04/02 | 1,518 | 1,518 | 1,482 | 1,483 | -2.31% | 37,800 | 309億9470万 | -6.08% | 18.15 | 0.85 |
| 04/01 | 1,562 | 1,562 | 1,517 | 1,518 | -2.82% | 22,100 | 317億2620万 | -3.92% | 18.58 | 0.87 |
| 03/29 | 1,542 | 1,565 | 1,537 | 1,562 | +0.71% | 13,700 | 326億4580万 | -1.08% | 19.12 | 0.9 |
| 03/28 | 1,540 | 1,567 | 1,540 | 1,551 | -0.64% | 29,000 | 324億1590万 | -1.59% | 18.98 | 0.89 |
| 03/27 | 1,574 | 1,575 | 1,545 | 1,561 | -0.19% | 38,200 | 326億2490万 | -0.83% | 19.1 | 0.9 |
| 03/26 | 1,556 | 1,566 | 1,542 | 1,564 | -0.32% | 24,000 | 326億8760万 | -0.45% | 19.14 | 0.9 |
| 03/25 | 1,607 | 1,608 | 1,569 | 1,569 | -2.18% | 42,200 | 327億9210万 | +0.13% | 19.2 | 0.9 |
| 03/22 | 1,611 | 1,611 | 1,591 | 1,604 | +0.19% | 15,300 | 335億2360万 | +2.62% | 19.63 | 0.92 |
| 03/21 | 1,610 | 1,618 | 1,598 | 1,601 | -0.12% | 15,500 | 334億6090万 | +2.83% | 19.59 | 0.92 |
| 03/19 | 1,597 | 1,608 | 1,591 | 1,603 | +0.38% | 14,000 | 335億270万 | +3.15% | 19.62 | 0.92 |
| 03/18 | 1,594 | 1,605 | 1,592 | 1,597 | +0.57% | 17,100 | 333億7730万 | +3.03% | 19.54 | 0.92 |
| 03/15 | 1,587 | 1,606 | 1,585 | 1,588 | -0.13% | 23,700 | 331億8920万 | +2.72% | 19.43 | 0.91 |
| 03/14 | 1,588 | 1,593 | 1,574 | 1,590 | +0.13% | 12,800 | 332億3100万 | +3.18% | 19.46 | 0.91 |
| 03/13 | 1,602 | 1,608 | 1,579 | 1,588 | -0.75% | 26,900 | 331億8920万 | +3.25% | 19.43 | 0.91 |
| 03/12 | 1,591 | 1,600 | 1,572 | 1,600 | 0% | 28,600 | 334億4000万 | +4.23% | 19.58 | 0.92 |
| 03/11 | 1,600 | 1,607 | 1,586 | 1,600 | -0.5% | 39,300 | 334億4000万 | +4.58% | 19.58 | 0.92 |
| 03/08 | 1,600 | 1,616 | 1,581 | 1,608 | -0.19% | 48,900 | 336億720万 | +5.3% | 19.68 | 0.93 |
| 03/07 | 1,639 | 1,645 | 1,597 | 1,611 | -1.17% | 33,000 | 336億6990万 | +5.64% | 19.71 | 0.93 |
| 03/06 | 1,618 | 1,647 | 1,615 | 1,630 | +0.74% | 52,200 | 340億6700万 | +6.96% | 19.95 | 0.94 |
| 03/05 | 1,596 | 1,636 | 1,594 | 1,618 | +1% | 68,400 | 338億1620万 | +6.24% | 19.8 | 0.93 |
| 03/04 | 1,615 | 1,619 | 1,593 | 1,602 | -0.25% | 71,700 | 334億8180万 | +5.26% | 19.6 | 0.92 |
| 03/01 | 1,581 | 1,614 | 1,581 | 1,606 | +1.97% | 60,600 | 335億6540万 | +5.52% | 19.65 | 0.92 |
| 02/29 | 1,523 | 1,583 | 1,523 | 1,575 | +3.48% | 82,300 | 329億1750万 | +3.48% | 19.27 | 0.91 |
| 02/28 | 1,526 | 1,534 | 1,519 | 1,522 | -0.72% | 28,800 | 318億980万 | -0.13% | 18.63 | 0.88 |
| 02/27 | 1,506 | 1,534 | 1,506 | 1,533 | +1.86% | 32,100 | 320億3970万 | +0.39% | 18.76 | 0.88 |
| 02/26 | 1,513 | 1,521 | 1,492 | 1,505 | +0.87% | 29,300 | 314億5450万 | -1.63% | 18.42 | 0.87 |
| 02/22 | 1,500 | 1,500 | 1,484 | 1,492 | +0.34% | 29,500 | 311億8280万 | -2.74% | 18.26 | 0.86 |
| 02/21 | 1,498 | 1,505 | 1,485 | 1,487 | -0.07% | 29,700 | 310億7830万 | -3.32% | 18.2 | 0.86 |
| 02/20 | 1,500 | 1,506 | 1,481 | 1,488 | -0.27% | 29,500 | 310億9920万 | -3.63% | 18.21 | 0.86 |
| 02/19 | 1,468 | 1,497 | 1,468 | 1,492 | +1.98% | 31,700 | 311億8280万 | -3.74% | 18.26 | 0.86 |
| 02/16 | 1,460 | 1,475 | 1,456 | 1,463 | +0.21% | 42,700 | 305億7670万 | -5.92% | 17.9 | 0.84 |
| 02/15 | 1,472 | 1,483 | 1,458 | 1,460 | -0.82% | 42,700 | 305億1400万 | -6.47% | 17.87 | 0.84 |
| 02/14 | 1,515 | 1,515 | 1,466 | 1,472 | -2.71% | 55,800 | 307億6480万 | -6.12% | 18.01 | 0.85 |
| 02/13 | 1,506 | 1,522 | 1,476 | 1,513 | +1% | 61,000 | 316億2170万 | -3.81% | 18.52 | 0.87 |
| 02/09 | 1,492 | 1,524 | 1,490 | 1,498 | -0.13% | 44,800 | 313億820万 | -5.01% | 18.33 | 0.86 |
| 02/08 | 1,484 | 1,502 | 1,475 | 1,500 | +1.08% | 31,300 | 313億5000万 | -5.18% | 18.36 | 0.86 |
| 02/07 | 1,495 | 1,496 | 1,480 | 1,484 | -0.74% | 31,400 | 310億1560万 | -6.43% | 18.16 | 0.85 |
| 02/06 | 1,528 | 1,528 | 1,495 | 1,495 | -1.12% | 44,800 | 312億4550万 | -6.03% | 18.3 | 0.86 |
| 02/05 | 1,518 | 1,518 | 1,493 | 1,512 | +1.2% | 35,200 | 316億80万 | -5.38% | 18.5 | 0.87 |
| 02/02 | 1,520 | 1,520 | 1,494 | 1,494 | -0.93% | 37,900 | 312億2460万 | -6.86% | 18.28 | 0.86 |
| 02/01 | 1,551 | 1,552 | 1,503 | 1,508 | -3.7% | 49,800 | 315億1720万 | -6.34% | 18.45 | 0.87 |
| 01/31 | 1,564 | 1,566 | 1,511 | 1,566 | -1.39% | 69,700 | 327億2940万 | -3.09% | 19.16 | 0.9 |
| 01/30 | 1,605 | 1,617 | 1,587 | 1,588 | -0.38% | 59,500 | 331億8920万 | -1.85% | 19.43 | 0.91 |
| 01/29 | 1,600 | 1,604 | 1,593 | 1,594 | -0.25% | 31,600 | 333億1460万 | -1.48% | 19.51 | 0.92 |
| 01/26 | 1,612 | 1,613 | 1,598 | 1,598 | -0.99% | 31,100 | 333億9820万 | -1.3% | 19.56 | 0.92 |
| 01/25 | 1,603 | 1,624 | 1,600 | 1,614 | +0.44% | 28,700 | 337億3260万 | -0.31% | 19.75 | 0.93 |
| 01/24 | 1,603 | 1,607 | 1,598 | 1,607 | 0% | 24,500 | 335億8630万 | -0.68% | 19.67 | 0.92 |
| 01/23 | 1,621 | 1,621 | 1,601 | 1,607 | 0% | 25,000 | 335億8630万 | -0.62% | 19.67 | 0.92 |
| 01/22 | 1,609 | 1,614 | 1,600 | 1,607 | +0.44% | 20,400 | 335億8630万 | -0.68% | 19.67 | 0.92 |
| 01/19 | 1,611 | 1,611 | 1,597 | 1,600 | -0.25% | 27,700 | 334億4000万 | -1.05% | 19.58 | 0.92 |
| 01/18 | 1,601 | 1,619 | 1,598 | 1,604 | +0.19% | 22,600 | 335億2360万 | -0.93% | 19.63 | 0.92 |
| 01/17 | 1,648 | 1,648 | 1,601 | 1,601 | -1.84% | 15,200 | 334億6090万 | -1.17% | 19.59 | 0.92 |
| 01/16 | 1,643 | 1,643 | 1,620 | 1,631 | -0.43% | 19,500 | 340億8790万 | +0.49% | 19.96 | 0.94 |
| 01/15 | 1,615 | 1,641 | 1,614 | 1,638 | +1.36% | 15,100 | 342億3420万 | +0.86% | 20.05 | 0.94 |
| 01/12 | 1,620 | 1,632 | 1,607 | 1,616 | -0.25% | 23,900 | 337億7440万 | -0.37% | 19.78 | 0.93 |
| 01/11 | 1,640 | 1,646 | 1,610 | 1,620 | -1.04% | 22,800 | 338億5800万 | -0.55% | 19.82 | 0.93 |
| 01/10 | 1,600 | 1,642 | 1,600 | 1,637 | +2.31% | 39,900 | 342億1330万 | +0.31% | 20.03 | 0.94 |
| 01/09 | 1,616 | 1,635 | 1,595 | 1,600 | -0.99% | 39,400 | 334億4000万 | -2.02% | 19.58 | 0.92 |
| 01/05 | 1,612 | 1,641 | 1,605 | 1,616 | +0.87% | 27,400 | 337億7440万 | -1.1% | 19.78 | 0.93 |
| 01/04 | 1,608 | 1,620 | 1,596 | 1,602 | -0.62% | 24,400 | 334億8180万 | -1.9% | 19.6 | 0.92 |
| 2023 | ||||||||||
| 12/29 | 1,617 | 1,620 | 1,600 | 1,612 | -0.25% | 23,600 | 336億9080万 | -1.16% | 19.73 | 0.93 |
| 12/28 | 1,646 | 1,647 | 1,610 | 1,616 | -2.94% | 26,400 | 337億7440万 | -0.8% | 19.78 | 0.93 |
| 12/27 | 1,649 | 1,667 | 1,649 | 1,665 | +0.79% | 22,300 | 347億9850万 | +2.27% | 20.38 | 0.96 |
| 12/26 | 1,650 | 1,654 | 1,641 | 1,652 | -0.42% | 14,100 | 345億2680万 | +1.72% | 20.22 | 0.95 |
| 12/25 | 1,682 | 1,688 | 1,653 | 1,659 | -0.06% | 44,300 | 346億7310万 | +2.41% | 20.3 | 0.95 |
| 12/22 | 1,604 | 1,662 | 1,604 | 1,660 | +4.14% | 48,100 | 346億9400万 | +2.79% | 20.31 | 0.96 |
| 12/21 | 1,598 | 1,606 | 1,594 | 1,594 | -0.38% | 18,700 | 333億1460万 | -0.99% | 19.51 | 0.92 |
| 12/20 | 1,620 | 1,637 | 1,600 | 1,600 | -0.68% | 25,500 | 334億4000万 | -0.56% | 19.58 | 0.92 |
| 12/19 | 1,600 | 1,615 | 1,598 | 1,611 | +0.56% | 25,100 | 336億6990万 | +0.25% | 19.71 | 0.93 |
| 12/18 | 1,576 | 1,603 | 1,569 | 1,602 | +1.14% | 37,400 | 334億8180万 | -0.19% | 19.6 | 0.92 |
| 12/15 | 1,592 | 1,608 | 1,584 | 1,584 | -1.06% | 76,300 | 331億560万 | -1.25% | 19.38 | 0.91 |
| 12/14 | 1,610 | 1,627 | 1,590 | 1,601 | -0.56% | 36,600 | 334億6090万 | -0.19% | 19.59 | 0.92 |
| 12/13 | 1,612 | 1,628 | 1,598 | 1,610 | +0.37% | 40,800 | 336億4900万 | +0.5% | 19.7 | 0.93 |
| 12/12 | 1,630 | 1,630 | 1,596 | 1,604 | -1.53% | 29,600 | 335億2360万 | +0.19% | 19.63 | 0.92 |
| 12/11 | 1,642 | 1,656 | 1,625 | 1,629 | -0.24% | 23,200 | 340億4610万 | +1.75% | 19.94 | 0.94 |
| 12/08 | 1,680 | 1,680 | 1,623 | 1,633 | -2.91% | 40,000 | 341億2970万 | +2.06% | 19.98 | 0.94 |
| 12/07 | 1,628 | 1,699 | 1,625 | 1,682 | +2.25% | 70,100 | 351億5380万 | +5.26% | 20.58 | 0.97 |
| 12/06 | 1,620 | 1,651 | 1,602 | 1,645 | +2.17% | 37,000 | 343億8050万 | +3.46% | 20.13 | 0.95 |
| 12/05 | 1,734 | 1,769 | 1,609 | 1,610 | -9.24% | 66,700 | 336億4900万 | +1.51% | 19.7 | 0.93 |
| 12/04 | 1,692 | 1,776 | 1,692 | 1,774 | +4.54% | 65,300 | 370億7660万 | +11.78% | 21.71 | 1.02 |
| 12/01 | 1,674 | 1,704 | 1,671 | 1,697 | +1.86% | 35,700 | 354億6730万 | +7.47% | 20.77 | 0.98 |
| 11/30 | 1,708 | 1,708 | 1,646 | 1,666 | +2.33% | 91,600 | 348億1940万 | +5.78% | 20.39 | 0.96 |
| 11/29 | 1,587 | 1,636 | 1,587 | 1,628 | +2.39% | 31,600 | 340億2520万 | +3.63% | 19.92 | 0.94 |
| 11/28 | 1,564 | 1,590 | 1,548 | 1,590 | +2.45% | 28,500 | 332億3100万 | +1.34% | 19.46 | 0.91 |
| 11/27 | 1,571 | 1,585 | 1,546 | 1,552 | -1.21% | 22,200 | 324億3680万 | -1.08% | 18.99 | 0.89 |
| 11/24 | 1,594 | 1,594 | 1,570 | 1,571 | -0.7% | 19,800 | 328億3390万 | 0% | 19.23 | 0.9 |
| 11/22 | 1,562 | 1,586 | 1,562 | 1,582 | +0.38% | 24,400 | 330億6380万 | +0.64% | 19.36 | 0.91 |
| 11/21 | 1,534 | 1,580 | 1,534 | 1,576 | +2.4% | 22,400 | 329億3840万 | +0.25% | 19.29 | 0.91 |
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 | 913 4/5 | 669 11/27 | 698,300 3/22 | - | - | +11.98% 5/7 | -10.71% 3/22 |
| 2008年 3月期 | 939 7/2 | 407 1/22 | 2,619,700 10/2 | - | - | +17.46% 12/6 | -35.03% 10/3 |
| 2009年 3月期 | 634 5/16 | 253 10/10 | 684,300 4/22 | - | - | +32.42% 11/4 | -33.73% 10/8 |
| 2010年 3月期 | 848 8/26 | 480 4/14 | 849,800 7/28 | - | - | +22.75% 7/28 | -12.44% 10/8 |
| 2011年 3月期 | 810 4/26 | 438 3/17 3/16 | 780,600 12/14 | 388億8000万 | 210億2400万 | +23.48% 12/14 | -32.89% 3/15 |
| 2012年 3月期 | 661 3/30 | 460 10/21 | 405,000 2/24 | 317億2800万 | 220億8000万 | +10.8% 7/29 | -9.48% 8/19 |
| 2013年 3月期 | 759 2/25 | 442 9/28 | 445,500 2/22 | 364億3200万 | 212億1600万 | +16.17% 2/25 | -11.53% 5/24 |
| 2014年 3月期 | 950 5/10 | 567 9/2 | 1,497,600 5/10 | 456億 | 272億1600万 | +11.84% 5/9 | -17.83% 6/7 |
| 2015年 3月期 | 1,062 3/16 | 608 5/21 | 2,767,300 3/16 | 340億9020万 | 291億8400万 | +18.37% 4/30 | -9.22% 10/21 |
| 2016年 3月期 | 1,422 7/23 | 893 4/2 4/1 | 2,824,700 4/30 | 456億4620万 | 286億6530万 | +14.39% 5/25 | -20.04% 8/25 |
| 2017年 3月期 | 1,268 1/10 | 934 6/24 | 467,500 4/28 | 362億6480万 | 299億8140万 | +9.21% 8/9 | -12.59% 6/24 |
| 2018年 3月期 | 1,229 1/25 | 982 9/8 | 307,900 10/27 | 351億4940万 | 280億8520万 | +7.89% 5/11 | -10.07% 2/14 |
| 2019年 3月期 | 1,381 1/30 | 973 7/5 | 847,700 1/30 | 394億9660万 | 278億2780万 | +15.12% 7/30 | -12.44% 12/25 |
| 2020年 3月期 | 1,799 2/10 | 1,036 9/17 | 623,000 1/31 | 429億9610万 | 247億6040万 | +18.65% 2/10 | -26.51% 3/16 |
| 2021年 3月期 | 1,780 10/15 | 1,134 4/6 | 718,300 5/11 | 425億4200万 | 271億260万 | +16.82% 9/23 | -10.14% 11/2 |
| 2022年 3月期 | 1,680 10/29 | 1,283 6/2 | 712,900 5/27 | 401億5200万 | 306億6370万 | +11.47% 9/1 | -8.62% 11/2 |
| 2023年 3月期 | 1,719 7/22 7/21 | 1,292 1/16 | 464,600 10/28 | 359億2710万 | 270億280万 | +7.9% 6/28 | -7.53% 9/27 |
| 最新 | 1,505 2024/4/18 | 29,300 | 314億5450万 | -2.4% 1,542 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 102%（2.02倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/30 vs 1990/12/28
- -19%（0.81倍）
- 1992/12/30 vs 1991/12/30
- -67%（0.33倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 56%（1.56倍）
- 1995/12/29 vs 1994/12/30
- 55%（1.55倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -40%（0.6倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 225%（3.25倍）
- 2000/12/29 vs 1999/12/30
- -65%（0.35倍）
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 57%（1.57倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/18 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
253円（2008/10/10） - 495%（5.95倍）
1,505円（4/18）