株価チャート
株価
4/10
- 前日 (4/9)
- 643
- 始値
- 653
- 高値
- 657
- 安値
- 646
- 終値 +2.18%
- 657
- 出来高 -52.63%
- 1,800
乖離率
- 株価（5日）
移動平均値 - +3.3%
636 - 株価（25日）
移動平均値 - +3.46%
635 - 出来高（5日）
移動平均値 - -34.31%
2,740
2023/11/09～2024/04/10
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 | ||||||||||
| 04/10 | 653 | 657 | 646 | 657 | +2.18% | 1,800 | 4億2705万 | +3.46% | 0.62 | - |
| 04/09 | 639 | 652 | 634 | 643 | +1.42% | 3,800 | 4億1795万 | +1.58% | 0.61 | - |
| 04/08 | 616 | 635 | 616 | 634 | +3.09% | 1,000 | 4億1210万 | +0.32% | 0.6 | - |
| 04/05 | 609 | 617 | 607 | 615 | -2.23% | 3,700 | 3億9975万 | -2.54% | 0.58 | - |
| 04/04 | 632 | 632 | 628 | 629 | -4.7% | 3,400 | 4億885万 | -0.32% | 0.59 | - |
| 04/03 | 636 | 660 | 630 | 660 | +3.13% | 6,200 | 4億2900万 | +4.76% | 0.62 | - |
| 04/02 | 642 | 650 | 640 | 640 | 0% | 4,600 | 4億1600万 | +1.91% | 0.6 | - |
| 04/01 | 656 | 658 | 635 | 640 | -1.23% | 6,200 | 4億1600万 | +2.07% | 0.6 | - |
| 03/29 | 646 | 649 | 642 | 648 | -0.15% | 1,800 | 4億2120万 | +3.68% | 0.61 | - |
| 03/28 | 663 | 663 | 648 | 649 | -1.67% | 3,300 | 4億2185万 | +4.34% | 0.61 | - |
| 03/27 | 653 | 660 | 653 | 660 | -0.45% | 2,000 | 4億2900万 | +6.62% | 0.62 | - |
| 03/26 | 657 | 663 | 643 | 663 | +0.91% | 6,000 | 4億3095万 | +7.63% | 0.62 | - |
| 03/25 | 650 | 671 | 641 | 657 | +1.23% | 10,100 | 4億2705万 | +7.18% | 0.62 | - |
| 03/22 | 642 | 655 | 642 | 649 | +1.09% | 1,500 | 4億2185万 | +6.57% | 0.61 | - |
| 03/21 | 629 | 655 | 629 | 642 | +2.07% | 3,400 | 4億1730万 | +6.29% | 0.6 | - |
| 03/19 | 623 | 639 | 623 | 629 | +2.28% | 1,700 | 4億885万 | +4.66% | 0.59 | - |
| 03/18 | 630 | 640 | 615 | 615 | +0.49% | 4,500 | 3億9975万 | +3.02% | 0.58 | - |
| 03/15 | 604 | 612 | 604 | 612 | +1.32% | 1,000 | 3億9780万 | +3.03% | 0.58 | - |
| 03/14 | 602 | 611 | 602 | 604 | +0.33% | 900 | 3億9260万 | +2.03% | 0.57 | - |
| 03/13 | 614 | 614 | 602 | 602 | -1.95% | 400 | 3億9130万 | +2.03% | 0.57 | - |
| 03/12 | 601 | 614 | 596 | 614 | -1.13% | 2,300 | 3億9910万 | +4.42% | 0.58 | - |
| 03/11 | 635 | 635 | 621 | 621 | -3.42% | 3,800 | 4億365万 | +5.97% | 0.58 | - |
| 03/08 | 622 | 645 | 622 | 643 | +1.74% | 3,400 | 4億1795万 | +10.1% | 0.61 | - |
| 03/07 | 625 | 632 | 621 | 632 | +1.28% | 3,200 | 4億1080万 | +8.97% | 0.59 | - |
| 03/06 | 620 | 624 | 601 | 624 | +3.31% | 2,500 | 4億560万 | +8.15% | 0.59 | - |
| 03/05 | 605 | 616 | 604 | 604 | -1.47% | 4,200 | 3億9260万 | +5.04% | 0.57 | - |
| 03/04 | 615 | 615 | 606 | 613 | -0.33% | 2,900 | 3億9845万 | +6.79% | 0.58 | - |
| 03/01 | 613 | 618 | 604 | 615 | +1.65% | 2,500 | 3億9975万 | +7.52% | 0.58 | - |
| 02/29 | 619 | 625 | 602 | 605 | -2.26% | 7,300 | 3億9325万 | +6.33% | 0.57 | - |
| 02/28 | 617 | 625 | 606 | 619 | +1.14% | 4,600 | 4億235万 | +8.98% | 0.58 | - |
| 02/27 | 600 | 618 | 600 | 612 | +1.16% | 3,600 | 3億9780万 | +8.13% | 0.58 | - |
| 02/26 | 590 | 610 | 590 | 605 | +3.95% | 9,900 | 3億9325万 | +7.27% | 0.57 | - |
| 02/22 | 571 | 590 | 571 | 582 | +0.52% | 6,200 | 3億7830万 | +3.37% | 0.55 | - |
| 02/21 | 576 | 580 | 571 | 579 | -0.69% | 5,000 | 3億7635万 | +3.02% | 0.54 | - |
| 02/20 | 580 | 583 | 570 | 583 | 0% | 3,000 | 3億7895万 | +3.92% | 0.55 | - |
| 02/19 | 575 | 583 | 567 | 583 | +1.39% | 3,500 | 3億7895万 | +4.11% | 0.55 | - |
| 02/16 | 552 | 576 | 552 | 575 | +4.17% | 9,800 | 3億7375万 | +2.68% | 0.54 | - |
| 02/15 | 540 | 552 | 540 | 552 | +1.85% | 2,900 | 3億5880万 | -2.3% | 0.52 | - |
| 02/14 | 542 | 548 | 542 | 542 | -1.45% | 1,100 | 3億5230万 | -7.19% | 0.51 | - |
| 02/13 | 543 | 565 | 540 | 550 | +1.85% | 3,300 | 3億5750万 | -10.57% | 0.52 | - |
| 02/09 | 540 | 542 | 539 | 540 | -1.1% | 1,500 | 3億5100万 | -16.28% | 0.51 | - |
| 02/08 | 552 | 567 | 546 | 546 | -0.73% | 2,900 | 3億5490万 | -19.23% | 0.51 | - |
| 02/07 | 551 | 558 | 550 | 550 | -0.54% | 4,000 | 3億5750万 | -22.1% | 0.52 | - |
| 02/06 | 565 | 566 | 551 | 553 | -1.78% | 4,100 | 3億5945万 | -24.86% | 0.52 | - |
| 02/05 | 560 | 565 | 560 | 563 | +0.54% | 600 | 3億6595万 | -26.5% | 0.53 | - |
| 02/02 | 557 | 565 | 555 | 560 | +0.18% | 1,600 | 3億6400万 | -29.65% | 0.53 | - |
| 02/01 | 560 | 561 | 558 | 559 | -0.36% | 1,800 | 3億6335万 | -32.49% | 0.53 | - |
| 01/31 | 567 | 567 | 561 | 561 | -0.18% | 1,500 | 3億6465万 | -34.62% | 0.53 | - |
| 01/30 | 567 | 567 | 561 | 562 | -0.35% | 1,600 | 3億6530万 | -36.78% | 0.53 | - |
| 01/29 | 567 | 568 | 560 | 564 | -0.53% | 3,600 | 3億6660万 | -38.63% | 0.53 | - |
| 01/26 | 564 | 569 | 564 | 567 | +0.53% | 2,400 | 3億6855万 | -40.25% | 0.53 | - |
| 01/25 | 562 | 564 | 562 | 564 | +0.71% | 600 | 3億6660万 | -42.39% | 0.53 | - |
| 01/24 | 568 | 568 | 560 | 560 | -2.27% | 5,200 | 3億6400万 | -44.5% | 0.53 | - |
| 01/23 | 567 | 575 | 563 | 573 | +1.06% | 6,800 | 3億7245万 | -44.85% | 0.54 | - |
| 01/22 | 570 | 570 | 565 | 567 | +0.35% | 3,100 | 3億6855万 | -46.96% | 0.53 | - |
| 01/19 | 573 | 573 | 565 | 565 | +0.18% | 5,800 | 3億6725万 | -48.64% | 0.53 | - |
| 01/18 | 562 | 569 | 562 | 564 | +0.36% | 3,600 | 3億6660万 | -50.09% | 0.53 | - |
| 01/17 | 570 | 571 | 562 | 562 | +0.18% | 3,300 | 3億6530万 | -51.55% | 0.53 | - |
| 01/16 | 578 | 578 | 561 | 561 | -1.41% | 10,500 | 3億6465万 | -52.9% | 0.53 | - |
| 01/15 | 560 | 574 | 560 | 569 | +1.61% | 18,900 | 3億6985万 | -53.44% | 0.54 | - |
| 01/12 | 567 | 580 | 553 | 560 | -21.9% | 56,400 | 3億6400万 | -55.27% | 0.53 | - |
| 01/11 | 717 | 717 | 717 | 717 | -29.5% | 2,000 | 4億6605万 | -44.07% | 0.67 | - |
| 01/10 | 1,017 | 1,017 | 1,017 | 1,017 | -22.78% | 2,100 | 6億6105万 | -22.13% | 0.96 | - |
| 01/09 | 1,306 | 1,320 | 1,305 | 1,317 | +0.84% | 1,000 | 8億5605万 | -0.15% | 1.24 | - |
| 01/05 | 1,308 | 1,308 | 1,305 | 1,306 | -0.15% | 1,100 | 8億4890万 | -0.99% | 1.23 | - |
| 01/04 | 1,312 | 1,320 | 1,308 | 1,308 | -0.23% | 2,300 | 8億5020万 | -0.83% | 1.23 | - |
| 2023 | ||||||||||
| 12/29 | 1,311 | 1,320 | 1,311 | 1,311 | +1.24% | 900 | 8億5215万 | -0.68% | 1.23 | - |
| 12/28 | 1,310 | 1,310 | 1,290 | 1,295 | -1.15% | 1,200 | 8億4175万 | -1.89% | 1.22 | - |
| 12/27 | 1,310 | 1,315 | 1,310 | 1,310 | +0.77% | 1,800 | 8億5150万 | -0.83% | 1.23 | - |
| 12/26 | 1,305 | 1,335 | 1,300 | 1,300 | -3.63% | 1,600 | 8億4500万 | -1.66% | 1.22 | - |
| 12/25 | 1,333 | 1,349 | 1,333 | 1,349 | +1.2% | 500 | 8億7685万 | +1.97% | 1.27 | - |
| 12/22 | 1,333 | 1,333 | 1,333 | 1,333 | +0.6% | 300 | 8億6645万 | +0.91% | 1.25 | - |
| 12/21 | 1,312 | 1,345 | 1,300 | 1,325 | +0.76% | 2,300 | 8億6125万 | +0.38% | 1.25 | - |
| 12/20 | 1,310 | 1,315 | 1,300 | 1,315 | +0.38% | 1,000 | 8億5475万 | -0.45% | 1.24 | - |
| 12/19 | 1,300 | 1,310 | 1,300 | 1,310 | -0.38% | 700 | 8億5150万 | -0.76% | 1.23 | - |
| 12/18 | 1,314 | 1,324 | 1,311 | 1,315 | 0% | 600 | 8億5475万 | -0.38% | 1.24 | - |
| 12/15 | 1,327 | 1,327 | 1,315 | 1,315 | -0.45% | 200 | 8億5475万 | -0.38% | 1.24 | - |
| 12/14 | 1,328 | 1,328 | 1,301 | 1,321 | +0.84% | 1,400 | 8億5865万 | +0.15% | 1.24 | - |
| 12/13 | 1,308 | 1,310 | 1,306 | 1,310 | -2.09% | 600 | 8億5150万 | -0.61% | 1.23 | - |
| 12/12 | 1,331 | 1,338 | 1,331 | 1,338 | +0.53% | 1,000 | 8億6970万 | +1.44% | 1.26 | - |
| 12/11 | 1,310 | 1,331 | 1,310 | 1,331 | +1.6% | 500 | 8億6515万 | +0.99% | 1.25 | - |
| 12/08 | 1,327 | 1,327 | 1,310 | 1,310 | -1.28% | 400 | 8億5150万 | -0.61% | 1.23 | - |
| 12/07 | 1,329 | 1,329 | 1,318 | 1,327 | -0.45% | 300 | 8億6255万 | +0.61% | 1.25 | - |
| 12/06 | 1,334 | 1,336 | 1,318 | 1,333 | +0.3% | 700 | 8億6645万 | +1.06% | 1.25 | - |
| 12/05 | 1,313 | 1,329 | 1,313 | 1,329 | +1.3% | 400 | 8億6385万 | +0.83% | 1.25 | - |
| 12/04 | 1,331 | 1,331 | 1,312 | 1,312 | -0.61% | 400 | 8億5280万 | -0.46% | 1.23 | - |
| 12/01 | 1,337 | 1,337 | 1,305 | 1,320 | -1.2% | 1,700 | 8億5800万 | +0.23% | 1.24 | - |
| 11/30 | 1,310 | 1,336 | 1,310 | 1,336 | +1.98% | 1,000 | 8億6840万 | +1.52% | 1.26 | - |
| 11/29 | 1,300 | 1,310 | 1,300 | 1,310 | 0% | 200 | 8億5150万 | -0.38% | 1.23 | - |
| 11/28 | 1,335 | 1,335 | 1,301 | 1,310 | -1.95% | 1,100 | 8億5150万 | -0.3% | 1.23 | - |
| 11/27 | 1,306 | 1,336 | 1,305 | 1,336 | +2.38% | 1,000 | 8億6840万 | +1.67% | 1.26 | - |
| 11/24 | 1,335 | 1,335 | 1,305 | 1,305 | -2.32% | 400 | 8億4825万 | -0.61% | 1.23 | - |
| 11/22 | 1,336 | 1,336 | 1,336 | 1,336 | +0.45% | 400 | 8億6840万 | +1.67% | 1.26 | - |
| 11/21 | 1,339 | 1,339 | 1,330 | 1,330 | +1.22% | 600 | 8億6450万 | +1.29% | 1.25 | - |
| 11/20 | 1,305 | 1,314 | 1,305 | 1,314 | +0.38% | 400 | 8億5410万 | +0.15% | 1.24 | - |
| 11/15 | 1,322 | 1,322 | 1,309 | 1,309 | -0.46% | 200 | 8億5085万 | -0.23% | 1.23 | - |
| 11/14 | 1,315 | 1,315 | 1,315 | 1,315 | -1.13% | 500 | 8億5475万 | +0.15% | 1.24 | - |
| 11/13 | 1,300 | 1,330 | 1,300 | 1,330 | +2.31% | 400 | 8億6450万 | +1.29% | 1.25 | - |
| 11/10 | 1,310 | 1,310 | 1,300 | 1,300 | -0.69% | 200 | 8億4500万 | -1.07% | 1.22 | - |
| 11/09 | 1,309 | 1,309 | 1,309 | 1,309 | -0.08% | 100 | 8億5085万 | -0.53% | 1.23 | - |
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 | 2,940 294 4/13 | 1,580 158 1/25 | 1,100 11,000 10/2 11,000 7/6 11,000 5/24 | - | - | +9.76% 6/1 | -17.85% 6/7 |
| 2008年 3月期 | 1,800 180 8/13 | 900 90 3/11 | 3,100 31,000 3/11 | - | - | +12.74% 4/30 | -17.85% 3/11 |
| 2009年 3月期 | 1,280 128 6/18 128 6/17 | 610 61 11/21 | 3,500 35,000 7/30 | - | - | +30.1% 5/22 | -31.37% 10/22 |
| 2010年 3月期 | 1,700 170 7/17 | 840 84 4/27 84 4/23 他2件 | 2,600 26,000 7/29 | - | - | +31.9% 4/30 | -20.93% 12/3 |
| 2011年 3月期 | 2,010 201 4/30 | 1,350 135 3/30 | 5,500 55,000 7/1 | 13億650万 | 8億7750万 | +8.05% 2/22 | -11.28% 12/21 |
| 2012年 3月期 | 1,600 160 3/9 | 1,150 115 9/26 | 1,300 13,000 9/26 | 10億4000万 | 7億4750万 | +15.54% 3/9 | -12.85% 11/9 |
| 2013年 3月期 | 1,960 196 3/25 | 1,200 120 10/18 | 4,000 40,000 10/18 | 12億7400万 | 7億8000万 | +24.63% 5/1 | -10.23% 10/18 |
| 2014年 3月期 | 6,180 618 3/7 | 1,600 160 4/15 160 4/12 他2件 | 23,700 237,000 3/5 | 40億1700万 | 10億4000万 | +63.6% 3/7 | -22.66% 5/9 |
| 2015年 3月期 | 5,100 510 4/9 | 3,120 312 5/12 | 39,200 392,000 7/3 | 33億1500万 | 20億2800万 | +19.95% 9/17 | -28.3% 5/12 |
| 2016年 3月期 | 4,570 457 6/22 | 3,440 344 2/12 | 7,800 78,000 4/1 | 29億7050万 | 22億3600万 | +10.08% 6/22 | -12.56% 2/12 |
| 2017年 3月期 | 3,960 396 1/13 | 3,150 315 5/24 315 5/23 | 8,600 86,000 1/25 | 25億7400万 | 20億4750万 | +5.66% 1/17 | -8.2% 5/24 |
| 2018年 3月期 | 4,250 1/25 1/24 他2件 | 3,500 350 4/19 350 4/18 他2件 | 3,300 33,000 8/16 | 27億6250万 | 22億7500万 | +3.83% 12/13 | -5.86% 3/28 |
| 2019年 3月期 | 4,100 9/7 | 3,400 12/26 | 6,700 9/7 | 26億6500万 | 22億1000万 | +5.83% 9/27 | -6.62% 12/25 |
| 2020年 3月期 | 4,000 1/29 | 2,990 3/13 | 5,000 9/30 | 26億 | 19億4350万 | +7.25% 10/24 | -16.67% 3/13 |
| 2021年 3月期 | 4,450 1/25 | 3,030 4/6 | 3,800 6/12 | 28億9250万 | 19億6950万 | +11.47% 6/15 | -7.28% 5/13 |
| 2022年 3月期 | 4,105 4/5 | 1,780 12/9 12/8 | 9,400 11/10 | 26億6825万 | 11億5700万 | +9.66% 2/9 | -20.58% 12/8 |
| 2023年 3月期 | 1,889 4/18 | 1,220 12/29 12/28 | 5,500 8/10 | 12億2785万 | 7億9300万 | +14.98% 1/31 | -13.35% 5/16 |
| 最新 | 657 2024/4/10 | 1,800 | 4億2705万 | +3.46% 635 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/25
- -34%（0.66倍）
- 2002/12/27 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/29 vs 2002/12/27
- -1%（0.99倍）
- 2004/12/24 vs 2003/12/29
- 22%（1.22倍）
- 2005/12/27 vs 2004/12/24
- 72%（1.72倍）
- 2006/12/28 vs 2005/12/27
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/28
- -29%（0.71倍）
- 2008/12/24 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/29 vs 2008/12/24
- 56%（1.56倍）
- 2010/12/28 vs 2009/12/29
- 37%（1.37倍）
- 2011/12/28 vs 2010/12/28
- -10%（0.9倍）
- 2012/12/26 vs 2011/12/28
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/26
- 86%（1.86倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -52%（0.48倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/10 vs 2023/12/29
- -50%（0.5倍）
- 過去安値
610円（2008/11/21） - 8%（1.08倍）
657円（4/10）