株価チャート
株価
4/22
- 前日 (4/19)
- 1,276
- 始値
- 1,250
- 高値
- 1,250
- 安値
- 1,250
- 終値 -2.04%
- 1,250
- 出来高 -50%
- 200
乖離率
- 株価（5日）
移動平均値 - -1.03%
1,263 - 株価（25日）
移動平均値 - -1.96%
1,275 - 出来高（5日）
移動平均値 - -60%
500
2023/11/09～2024/04/22
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 | ||||||||||
| 04/22 | 1,250 | 1,250 | 1,250 | 1,250 | -2.04% | 200 | 147億5000万 | -1.96% | 15.31 | 0.77 |
| 04/19 | 1,279 | 1,279 | 1,276 | 1,276 | +2.16% | 400 | 150億5680万 | -0.08% | 15.63 | 0.78 |
| 04/18 | 1,240 | 1,250 | 1,240 | 1,249 | -1.65% | 1,400 | 147億3820万 | -2.19% | 15.29 | 0.77 |
| 04/17 | 1,274 | 1,274 | 1,270 | 1,270 | 0% | 300 | 149億8600万 | -0.7% | 15.55 | 0.78 |
| 04/16 | 1,270 | 1,270 | 1,270 | 1,270 | -0.08% | 200 | 149億8600万 | -0.86% | 15.55 | 0.78 |
| 04/15 | 1,271 | 1,271 | 1,271 | 1,271 | +0.08% | 100 | 149億9780万 | -0.86% | 15.56 | 0.78 |
| 04/12 | 1,298 | 1,298 | 1,270 | 1,270 | -0.94% | 200 | 149億8600万 | -0.94% | 15.55 | 0.78 |
| 04/11 | 1,280 | 1,282 | 1,280 | 1,282 | -1.38% | 1,100 | 151億2760万 | 0% | 15.7 | 0.79 |
| 04/10 | 1,299 | 1,300 | 1,299 | 1,300 | +2.36% | 1,200 | 153億4000万 | +1.48% | 15.92 | 0.8 |
| 04/08 | 1,270 | 1,270 | 1,270 | 1,270 | +0.08% | 200 | 149億8600万 | -0.78% | 15.55 | 0.78 |
| 04/05 | 1,270 | 1,270 | 1,269 | 1,269 | -0.08% | 400 | 149億7420万 | -0.86% | 15.54 | 0.78 |
| 04/04 | 1,270 | 1,270 | 1,270 | 1,270 | -0.39% | 1,000 | 149億8600万 | -0.78% | 15.55 | 0.78 |
| 04/03 | 1,297 | 1,297 | 1,267 | 1,275 | -2.75% | 700 | 150億4500万 | -0.39% | 15.61 | 0.78 |
| 04/02 | 1,299 | 1,320 | 1,299 | 1,311 | +0.92% | 2,000 | 154億6980万 | +2.5% | 16.05 | 0.81 |
| 04/01 | 1,280 | 1,300 | 1,280 | 1,299 | +1.48% | 2,900 | 153億2820万 | +1.72% | 15.91 | 0.8 |
| 03/29 | 1,275 | 1,280 | 1,275 | 1,280 | +0.39% | 2,000 | 151億400万 | +0.31% | 15.67 | 0.79 |
| 03/28 | 1,262 | 1,275 | 1,262 | 1,275 | 0% | 400 | 150億4500万 | -0.08% | 15.61 | 0.78 |
| 03/27 | 1,274 | 1,275 | 1,274 | 1,275 | 0% | 700 | 150億4500万 | -0.08% | 15.61 | 0.78 |
| 03/26 | 1,273 | 1,275 | 1,273 | 1,275 | +0.39% | 500 | 150億4500万 | -0.08% | 15.61 | 0.78 |
| 03/25 | 1,274 | 1,274 | 1,270 | 1,270 | -0.08% | 700 | 149億8600万 | -0.47% | 15.55 | 0.78 |
| 03/19 | 1,271 | 1,271 | 1,271 | 1,271 | +0.08% | 300 | 149億9780万 | -0.47% | 15.56 | 0.78 |
| 03/18 | 1,265 | 1,295 | 1,265 | 1,270 | +0.08% | 500 | 149億8600万 | -0.55% | 15.55 | 0.78 |
| 03/15 | 1,266 | 1,280 | 1,266 | 1,269 | +0.4% | 600 | 149億7420万 | -0.7% | 15.54 | 0.78 |
| 03/14 | 1,279 | 1,279 | 1,264 | 1,264 | -1.4% | 1,000 | 149億1520万 | -1.1% | 15.48 | 0.78 |
| 03/13 | 1,307 | 1,307 | 1,282 | 1,282 | -1.38% | 300 | 151億2760万 | +0.23% | 15.7 | 0.79 |
| 03/12 | 1,282 | 1,307 | 1,281 | 1,300 | 0% | 3,500 | 153億4000万 | +1.72% | 15.92 | 0.8 |
| 03/11 | 1,290 | 1,300 | 1,286 | 1,300 | +0.62% | 700 | 153億4000万 | +1.8% | 15.92 | 0.8 |
| 03/08 | 1,304 | 1,306 | 1,276 | 1,292 | -1.07% | 2,700 | 152億4560万 | +1.25% | 15.82 | 0.79 |
| 03/06 | 1,278 | 1,309 | 1,278 | 1,306 | 0% | 2,800 | 154億1080万 | +2.43% | 15.99 | 0.8 |
| 03/05 | 1,271 | 1,307 | 1,269 | 1,306 | +2.83% | 4,600 | 154億1080万 | +2.59% | 15.99 | 0.8 |
| 03/04 | 1,269 | 1,271 | 1,269 | 1,270 | +0.16% | 800 | 149億8600万 | -0.16% | 15.55 | 0.78 |
| 03/01 | 1,268 | 1,268 | 1,268 | 1,268 | +0.08% | 300 | 149億6240万 | -0.31% | 15.53 | 0.78 |
| 02/29 | 1,264 | 1,267 | 1,264 | 1,267 | +0.32% | 900 | 149億5060万 | -0.47% | 15.52 | 0.78 |
| 02/28 | 1,267 | 1,267 | 1,263 | 1,263 | -0.32% | 500 | 149億340万 | -0.79% | 15.47 | 0.78 |
| 02/27 | 1,270 | 1,270 | 1,267 | 1,267 | -0.24% | 200 | 149億5060万 | -0.47% | 15.52 | 0.78 |
| 02/26 | 1,266 | 1,270 | 1,266 | 1,270 | +0.4% | 400 | 149億8600万 | -0.31% | 15.55 | 0.78 |
| 02/22 | 1,264 | 1,265 | 1,264 | 1,265 | 0% | 1,200 | 149億2700万 | -0.63% | 15.49 | 0.78 |
| 02/21 | 1,265 | 1,265 | 1,265 | 1,265 | -0.16% | 100 | 149億2700万 | -0.63% | 15.49 | 0.78 |
| 02/20 | 1,267 | 1,267 | 1,267 | 1,267 | +0.08% | 200 | 149億5060万 | -0.47% | 15.52 | 0.78 |
| 02/15 | 1,277 | 1,277 | 1,266 | 1,266 | -0.86% | 500 | 149億3880万 | -0.63% | 15.5 | 0.78 |
| 02/14 | 1,277 | 1,277 | 1,277 | 1,277 | +0.16% | 100 | 150億6860万 | +0.31% | 15.64 | 0.78 |
| 02/13 | 1,279 | 1,280 | 1,275 | 1,275 | 0% | 800 | 150億4500万 | +0.16% | 15.61 | 0.78 |
| 02/09 | 1,272 | 1,275 | 1,272 | 1,275 | -0.62% | 300 | 150億4500万 | +0.24% | 15.61 | 0.78 |
| 02/08 | 1,282 | 1,283 | 1,282 | 1,283 | -0.23% | 600 | 151億3940万 | +0.86% | 15.71 | 0.79 |
| 02/07 | 1,282 | 1,287 | 1,282 | 1,286 | +0.16% | 1,200 | 151億7480万 | +1.26% | 15.75 | 0.79 |
| 02/05 | 1,270 | 1,285 | 1,268 | 1,284 | +0.63% | 2,900 | 151億5120万 | +1.18% | 15.72 | 0.79 |
| 02/02 | 1,276 | 1,276 | 1,276 | 1,276 | -0.08% | 100 | 150億5680万 | +0.63% | 15.63 | 0.78 |
| 02/01 | 1,277 | 1,277 | 1,277 | 1,277 | 0% | 2,200 | 150億6860万 | +0.79% | 15.64 | 0.78 |
| 01/31 | 1,274 | 1,277 | 1,274 | 1,277 | +0.24% | 1,000 | 150億6860万 | +0.87% | 15.64 | 0.78 |
| 01/30 | 1,274 | 1,274 | 1,274 | 1,274 | +0.39% | 100 | 150億3320万 | +0.71% | 15.6 | 0.78 |
| 01/29 | 1,270 | 1,270 | 1,269 | 1,269 | -0.08% | 600 | 149億7420万 | +0.32% | 15.54 | 0.78 |
| 01/26 | 1,270 | 1,270 | 1,270 | 1,270 | +0.24% | 300 | 149億8600万 | +0.47% | 15.55 | 0.78 |
| 01/25 | 1,267 | 1,267 | 1,267 | 1,267 | -0.31% | 200 | 149億5060万 | +0.32% | 15.52 | 0.78 |
| 01/24 | 1,271 | 1,271 | 1,271 | 1,271 | -0.08% | 200 | 149億9780万 | +0.63% | 15.56 | 0.78 |
| 01/23 | 1,277 | 1,277 | 1,272 | 1,272 | -0.39% | 600 | 150億960万 | +0.79% | 15.58 | 0.78 |
| 01/22 | 1,275 | 1,277 | 1,274 | 1,277 | 0% | 700 | 150億6860万 | +1.27% | 15.64 | 0.78 |
| 01/19 | 1,271 | 1,277 | 1,271 | 1,277 | +0.55% | 300 | 150億6860万 | +1.27% | 15.64 | 0.78 |
| 01/18 | 1,269 | 1,270 | 1,269 | 1,270 | -0.78% | 200 | 149億8600万 | +0.79% | 15.55 | 0.78 |
| 01/17 | 1,266 | 1,280 | 1,266 | 1,280 | +0.71% | 1,500 | 151億400万 | +1.67% | 15.67 | 0.79 |
| 01/16 | 1,265 | 1,280 | 1,265 | 1,271 | +0.55% | 3,300 | 149億9780万 | +1.03% | 15.56 | 0.78 |
| 01/15 | 1,265 | 1,272 | 1,264 | 1,264 | +0.08% | 800 | 149億1520万 | +0.48% | 15.48 | 0.78 |
| 01/12 | 1,263 | 1,263 | 1,263 | 1,263 | 0% | 200 | 149億340万 | +0.48% | 15.47 | 0.78 |
| 01/11 | 1,274 | 1,276 | 1,261 | 1,263 | -0.86% | 2,100 | 149億340万 | +0.48% | 15.47 | 0.78 |
| 01/10 | 1,259 | 1,275 | 1,258 | 1,274 | +0.71% | 2,400 | 150億3320万 | +1.35% | 15.6 | 0.78 |
| 01/09 | 1,265 | 1,270 | 1,250 | 1,265 | 0% | 5,300 | 149億2700万 | +0.72% | 15.49 | 0.78 |
| 01/05 | 1,258 | 1,275 | 1,258 | 1,265 | +0.56% | 3,500 | 149億2700万 | +0.72% | 15.49 | 0.78 |
| 01/04 | 1,257 | 1,258 | 1,257 | 1,258 | +0.08% | 1,500 | 148億4440万 | +0.24% | 15.4 | 0.77 |
| 2023 | ||||||||||
| 12/29 | 1,257 | 1,262 | 1,255 | 1,257 | +0.4% | 1,200 | 148億3260万 | +0.16% | 15.39 | 0.77 |
| 12/28 | 1,253 | 1,253 | 1,252 | 1,252 | -0.08% | 600 | 147億7360万 | -0.24% | 15.33 | 0.77 |
| 12/27 | 1,257 | 1,257 | 1,253 | 1,253 | -0.32% | 900 | 147億8540万 | -0.32% | 15.34 | 0.77 |
| 12/26 | 1,257 | 1,257 | 1,257 | 1,257 | +0.24% | 100 | 148億3260万 | -0.4% | 15.39 | 0.77 |
| 12/25 | 1,256 | 1,256 | 1,254 | 1,254 | -0.16% | 300 | 147億9720万 | -1.03% | 15.36 | 0.77 |
| 12/22 | 1,255 | 1,258 | 1,255 | 1,256 | +0.16% | 300 | 148億2080万 | -1.18% | 15.38 | 0.77 |
| 12/19 | 1,256 | 1,256 | 1,254 | 1,254 | -0.08% | 200 | 147億9720万 | -1.72% | 15.36 | 0.77 |
| 12/18 | 1,251 | 1,272 | 1,251 | 1,255 | +0.24% | 6,500 | 148億900万 | -2.03% | 15.37 | 0.77 |
| 12/15 | 1,254 | 1,254 | 1,252 | 1,252 | -0.08% | 600 | 147億7360万 | -2.8% | 15.33 | 0.77 |
| 12/14 | 1,255 | 1,255 | 1,253 | 1,253 | -0.16% | 500 | 147億8540万 | -3.17% | 15.34 | 0.77 |
| 12/13 | 1,256 | 1,270 | 1,255 | 1,255 | -0.08% | 6,400 | 148億900万 | -3.46% | 15.37 | 0.77 |
| 12/12 | 1,255 | 1,256 | 1,255 | 1,256 | +0.08% | 300 | 148億2080万 | -3.9% | 15.38 | 0.77 |
| 12/11 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 100 | 148億900万 | -4.56% | 15.37 | 0.77 |
| 12/08 | 1,255 | 1,266 | 1,255 | 1,255 | 0% | 5,400 | 148億900万 | -5.14% | 15.37 | 0.77 |
| 12/07 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 1,800 | 148億900万 | -5.71% | 15.37 | 0.77 |
| 12/06 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 1,800 | 148億900万 | -6.27% | 15.37 | 0.77 |
| 12/05 | 1,253 | 1,255 | 1,252 | 1,255 | -0.24% | 500 | 148億900万 | -6.83% | 15.37 | 0.77 |
| 12/04 | 1,258 | 1,258 | 1,258 | 1,258 | -0.08% | 600 | 148億4440万 | -7.02% | 15.4 | 0.77 |
| 12/01 | 1,260 | 1,260 | 1,259 | 1,259 | +0.32% | 800 | 148億5620万 | -7.43% | 15.42 | 0.77 |
| 11/30 | 1,257 | 1,257 | 1,252 | 1,255 | -0.16% | 2,700 | 148億900万 | -8.19% | 15.37 | 0.77 |
| 11/29 | 1,254 | 1,258 | 1,252 | 1,257 | +0.4% | 4,200 | 148億3260万 | -8.58% | 15.39 | 0.77 |
| 11/28 | 1,254 | 1,254 | 1,252 | 1,252 | -0.24% | 600 | 147億7360万 | -9.41% | 15.33 | 0.77 |
| 11/27 | 1,256 | 1,256 | 1,252 | 1,255 | +0.16% | 900 | 148億900万 | -9.71% | 15.37 | 0.77 |
| 11/24 | 1,254 | 1,255 | 1,252 | 1,253 | +0.08% | 2,700 | 147億8540万 | -10.37% | 15.34 | 0.77 |
| 11/22 | 1,257 | 1,258 | 1,252 | 1,252 | -0.32% | 3,300 | 147億7360万 | -10.89% | 15.33 | 0.77 |
| 11/21 | 1,257 | 1,265 | 1,253 | 1,256 | -4.63% | 21,600 | 148億2080万 | -11.11% | 15.38 | 0.77 |
| 11/20 | 1,324 | 1,354 | 1,317 | 1,317 | -3.87% | 2,000 | 155億4060万 | -7.25% | 16.13 | 0.81 |
| 11/17 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 200 | 161億6600万 | -3.72% | 16.78 | 0.84 |
| 11/16 | 1,370 | 1,370 | 1,369 | 1,370 | 0% | 1,600 | 161億6600万 | -3.86% | 16.78 | 0.84 |
| 11/15 | 1,370 | 1,370 | 1,369 | 1,370 | -0.15% | 12,800 | 161億6600万 | -3.93% | 16.78 | 0.84 |
| 11/14 | 1,372 | 1,372 | 1,372 | 1,372 | 0% | 100 | 161億8960万 | -3.85% | 16.8 | 0.84 |
| 11/13 | 1,421 | 1,421 | 1,370 | 1,372 | -4.99% | 1,700 | 161億8960万 | -3.92% | 16.8 | 0.84 |
| 11/09 | 1,444 | 1,444 | 1,444 | 1,444 | +3.14% | 100 | 170億3920万 | +1.12% | 17.68 | 0.89 |
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 3月期 | 450 7/6 | 305 4/9 | 92,000 7/23 | - | - | +15.19% 5/24 | -9.4% 8/22 |
| 2009年 3月期 | 413 4/30 | 330 12/10 12/1 他2件 | 31,000 10/7 | - | - | +4% 7/6 | -11.07% 11/7 |
| 2010年 3月期 | 346 6/16 | 310 1/27 | 25,000 9/18 | - | - | +10.64% 7/13 | -4.95% 1/22 |
| 2011年 3月期 | 450 3/14 | 330 4/21 4/20 | 37,000 4/30 | 53億1000万 | 38億9400万 | +17.74% 3/14 | -5.02% 6/27 |
| 2012年 3月期 | 458 3/12 | 365 12/21 | 68,000 12/22 | 54億440万 | 43億700万 | +18.43% 3/12 | -6.43% 11/7 |
| 2013年 3月期 | 449 1/8 | 380 4/16 | 39,000 11/30 | 52億9820万 | 44億8400万 | +7.95% 1/8 | -3.86% 6/17 |
| 2014年 3月期 | 720 1/23 | 404 6/18 | 61,000 1/22 | 84億9600万 | 47億6720万 | +32.11% 1/23 | -14.39% 2/14 |
| 2015年 3月期 | 574 9/22 | 435 5/23 5/20 | 82,000 10/20 | 67億7320万 | 51億3300万 | +11.62% 9/22 | -9.71% 5/23 |
| 2016年 3月期 | 529 4/21 | 454 1/21 | 22,100 11/30 | 62億4220万 | 53億5720万 | +5.12% 3/31 | -7.81% 1/21 |
| 2017年 3月期 | 805 3/2 | 460 4/18 | 28,700 3/2 | 94億9900万 | 54億2800万 | +13.94% 3/2 | -5.78% 4/4 |
| 2018年 3月期 | 1,224 3/15 | 660 4/18 | 118,200 3/15 | 144億4320万 | 77億8800万 | +30.14% 3/14 | -15.05% 4/17 |
| 2019年 3月期 | 1,043 4/4 | 696 12/25 | 23,900 11/22 | 123億740万 | 82億1280万 | +12.2% 1/4 | -12.87% 11/22 |
| 2020年 3月期 | 856 12/16 | 550 3/23 | 101,200 1/20 | 101億80万 | 64億9000万 | +16.41% 7/1 | -18.84% 3/13 |
| 2021年 3月期 | 1,387 12/8 | 685 5/20 | 66,500 12/8 | 163億6660万 | 80億8300万 | +24.87% 12/7 | -6.2% 5/20 |
| 2022年 3月期 | 1,400 9/1 | 941 4/23 | 29,000 2/14 | 165億2000万 | 111億380万 | +18.61% 3/28 | -16.79% 2/14 |
| 2023年 3月期 | 1,678 12/29 | 1,169 8/5 | 49,100 9/27 | 198億40万 | 137億9420万 | +22.74% 9/27 | -8.49% 8/17 |
| 最新 | 1,250 2024/4/22 | 200 | 147億5000万 | -1.96% 1,275 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/26
- 78%（1.78倍）
- 1989/12/28 vs 1988/12/28
- 108%（2.08倍）
- 1990/12/28 vs 1989/12/28
- -9%（0.91倍）
- 1991/12/18 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/30 vs 1991/12/18
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 54%（1.54倍）
- 1995/12/28 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/28
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- -38%（0.62倍）
- 1999/12/24 vs 1998/12/30
- -31%（0.69倍）
- 2000/12/22 vs 1999/12/24
- -7%（0.93倍）
- 2001/12/26 vs 2000/12/22
- 57%（1.57倍）
- 2002/12/30 vs 2001/12/26
- -50%（0.5倍）
- 2003/12/30 vs 2002/12/30
- 52%（1.52倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- 32%（1.32倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/04/22 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
171円（2000/10/25） - 631%（7.31倍）
1,250円（4/22）