株価チャート
株価
4/26
- 前日 (4/25)
- 406
- 始値
- 405
- 高値
- 408
- 安値
- 401
- 終値 ±0%
- 406
- 出来高 -2.38%
- 24,600
乖離率
- 株価（5日）
移動平均値 - 0%
406 - 株価（25日）
移動平均値 - +1.75%
399 - 出来高（5日）
移動平均値 - -44.94%
44,680
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 405 | 408 | 401 | 406 | 0% | 24,600 | 87億7406万 | +1.75% | 7.89 | 1.88 |
| 04/25 | 406 | 409 | 403 | 406 | -0.98% | 25,200 | 87億7406万 | +2.01% | 7.89 | 1.88 |
| 04/24 | 403 | 411 | 401 | 410 | +1.99% | 59,100 | 88億6051万 | +3.54% | 7.97 | 1.9 |
| 04/23 | 408 | 410 | 400 | 402 | -0.5% | 51,400 | 86億8762万 | +2.03% | 7.81 | 1.86 |
| 04/22 | 396 | 407 | 396 | 404 | +1.76% | 63,100 | 87億3084万 | +2.8% | 7.85 | 1.87 |
| 04/19 | 402 | 404 | 390 | 397 | -1.24% | 124,900 | 85億7956万 | +1.79% | 7.71 | 1.84 |
| 04/18 | 404 | 409 | 399 | 402 | -0.74% | 123,400 | 86億8762万 | +3.61% | 7.81 | 1.86 |
| 04/17 | 412 | 420 | 402 | 405 | -1.46% | 124,600 | 87億5245万 | +4.92% | 7.87 | 1.88 |
| 04/16 | 413 | 417 | 410 | 411 | -1.67% | 71,000 | 88億8212万 | +7.03% | 7.99 | 1.9 |
| 04/15 | 413 | 420 | 408 | 418 | +0.97% | 98,000 | 90億3339万 | +9.42% | 8.12 | 1.94 |
| 04/12 | 410 | 415 | 406 | 414 | +2.99% | 80,300 | 89億4695万 | +9.23% | 8.04 | 1.92 |
| 04/11 | 410 | 413 | 401 | 402 | -2.19% | 101,900 | 86億8762万 | +6.63% | 7.81 | 1.86 |
| 04/10 | 414 | 420 | 411 | 411 | -0.72% | 79,800 | 88億8212万 | +9.6% | 7.99 | 1.9 |
| 04/09 | 405 | 414 | 405 | 414 | +2.99% | 104,900 | 89億4695万 | +10.99% | 8.04 | 1.92 |
| 04/08 | 410 | 413 | 399 | 402 | -1.95% | 127,300 | 86億8762万 | +8.65% | 7.81 | 1.86 |
| 04/05 | 405 | 411 | 402 | 410 | 0% | 155,500 | 88億6051万 | +11.11% | 7.97 | 1.9 |
| 04/04 | 412 | 421 | 405 | 410 | +0.74% | 277,900 | 88億6051万 | +11.72% | 7.97 | 1.9 |
| 04/03 | 401 | 415 | 399 | 407 | -0.49% | 284,700 | 87億9567万 | +11.51% | 7.91 | 1.88 |
| 04/02 | 404 | 413 | 398 | 409 | +4.6% | 327,200 | 88億3889万 | +12.67% | 7.95 | 1.89 |
| 04/01 | 390 | 399 | 384 | 391 | +1.56% | 364,800 | 84億4990万 | +8.61% | 7.6 | 1.81 |
| 03/29 | 378 | 389 | 374 | 385 | +1.85% | 158,500 | 83億2023万 | +7.24% | 7.48 | 1.78 |
| 03/28 | 366 | 378 | 364 | 378 | +3.28% | 117,400 | 81億6895万 | +5.88% | 7.34 | 1.75 |
| 03/27 | 361 | 367 | 361 | 366 | +1.95% | 51,000 | 79億962万 | +2.81% | 7.11 | 1.69 |
| 03/26 | 362 | 362 | 357 | 359 | -1.1% | 74,700 | 77億5834万 | +0.84% | 6.97 | 1.66 |
| 03/25 | 367 | 373 | 362 | 363 | -1.36% | 130,200 | 78億4479万 | +2.25% | 7.05 | 1.68 |
| 03/22 | 367 | 368 | 362 | 368 | +0.27% | 53,800 | 79億5284万 | +3.95% | 7.15 | 1.7 |
| 03/21 | 365 | 369 | 362 | 367 | +1.66% | 103,700 | 79億3123万 | +3.97% | 7.13 | 1.7 |
| 03/19 | 357 | 363 | 355 | 361 | +0.56% | 47,200 | 78億157万 | +2.56% | 7.01 | 1.67 |
| 03/18 | 354 | 359 | 351 | 359 | +3.76% | 117,400 | 77億5834万 | +2.28% | 6.97 | 1.66 |
| 03/15 | 349 | 350 | 346 | 346 | -1.42% | 44,800 | 74億7740万 | -1.42% | 6.72 | 1.6 |
| 03/14 | 350 | 354 | 349 | 351 | 0% | 38,000 | 75億8546万 | -0.28% | 6.82 | 1.63 |
| 03/13 | 356 | 359 | 349 | 351 | -0.85% | 63,600 | 75億8546万 | -0.28% | 6.82 | 1.63 |
| 03/12 | 345 | 354 | 341 | 354 | +1.72% | 82,400 | 76億5029万 | +0.28% | 6.88 | 1.64 |
| 03/11 | 354 | 356 | 343 | 348 | -3.06% | 141,700 | 75億2062万 | -1.69% | 6.76 | 1.61 |
| 03/08 | 353 | 363 | 352 | 359 | +1.41% | 187,700 | 77億5834万 | +1.41% | 6.97 | 1.66 |
| 03/07 | 360 | 360 | 352 | 354 | -1.12% | 72,100 | 76億5029万 | -0.28% | 6.88 | 1.64 |
| 03/06 | 352 | 359 | 351 | 358 | +0.85% | 80,600 | 77億3673万 | +0.56% | 6.96 | 1.66 |
| 03/05 | 350 | 362 | 347 | 355 | +1.43% | 109,500 | 76億7190万 | -0.84% | 6.9 | 1.64 |
| 03/04 | 359 | 359 | 350 | 350 | -2.78% | 62,000 | 75億6385万 | -2.23% | 6.8 | 1.62 |
| 03/01 | 376 | 377 | 360 | 360 | -2.7% | 107,200 | 77億7996万 | +0.28% | 6.99 | 1.67 |
| 02/29 | 366 | 372 | 360 | 370 | +3.93% | 171,800 | 79億9607万 | +3.06% | 7.19 | 1.71 |
| 02/28 | 354 | 360 | 354 | 356 | +0.85% | 58,300 | 76億9351万 | -0.84% | 6.92 | 1.65 |
| 02/27 | 350 | 355 | 350 | 353 | +0.86% | 35,700 | 76億2868万 | -1.94% | 6.86 | 1.63 |
| 02/26 | 353 | 355 | 350 | 350 | -0.57% | 58,500 | 75億6385万 | -2.78% | 6.8 | 1.62 |
| 02/22 | 353 | 353 | 345 | 352 | +0.86% | 50,600 | 76億707万 | -2.22% | 6.84 | 1.63 |
| 02/21 | 350 | 350 | 344 | 349 | -0.85% | 51,300 | 75億4223万 | -3.06% | 6.78 | 1.62 |
| 02/20 | 350 | 354 | 344 | 352 | +2.62% | 95,000 | 76億707万 | -2.49% | 6.84 | 1.63 |
| 02/19 | 337 | 344 | 336 | 343 | +1.78% | 74,500 | 74億1257万 | -5.25% | 6.66 | 1.59 |
| 02/16 | 337 | 344 | 333 | 337 | +0.3% | 150,700 | 72億8290万 | -6.91% | 6.55 | 1.56 |
| 02/15 | 337 | 340 | 331 | 336 | -2.04% | 180,200 | 72億6129万 | -7.69% | 6.53 | 1.56 |
| 02/14 | 344 | 359 | 338 | 343 | +0.29% | 254,300 | 74億1257万 | -6.03% | 6.66 | 1.59 |
| 02/13 | 369 | 372 | 324 | 342 | -3.93% | 586,200 | 73億9096万 | -6.56% | 6.64 | 1.58 |
| 02/09 | 352 | 356 | 347 | 356 | +0.85% | 122,800 | 76億9351万 | -3.26% | 6.92 | 1.65 |
| 02/08 | 357 | 357 | 348 | 353 | -1.67% | 127,800 | 76億2868万 | -4.08% | 6.86 | 1.63 |
| 02/07 | 362 | 362 | 352 | 359 | -1.1% | 133,000 | 77億5834万 | -2.71% | 6.97 | 1.66 |
| 02/06 | 371 | 371 | 362 | 363 | -2.42% | 68,800 | 78億4479万 | -1.63% | 7.05 | 1.68 |
| 02/05 | 368 | 372 | 366 | 372 | +1.09% | 49,600 | 80億3929万 | +1.09% | 7.23 | 1.72 |
| 02/02 | 372 | 372 | 367 | 368 | -0.54% | 34,100 | 79億5284万 | +0.27% | 7.15 | 1.7 |
| 02/01 | 375 | 376 | 368 | 370 | -2.37% | 90,200 | 79億9607万 | +1.09% | 7.19 | 1.71 |
| 01/31 | 382 | 384 | 373 | 379 | -0.79% | 113,900 | 81億9056万 | +3.84% | 7.36 | 1.76 |
| 01/30 | 385 | 389 | 382 | 382 | -1.8% | 98,900 | 82億5540万 | +4.95% | 7.42 | 1.77 |
| 01/29 | 371 | 394 | 370 | 389 | +6.58% | 353,500 | 84億667万 | +7.16% | 7.56 | 1.8 |
| 01/26 | 370 | 372 | 365 | 365 | -1.88% | 62,900 | 78億8801万 | +1.11% | 7.09 | 1.69 |
| 01/25 | 369 | 374 | 368 | 372 | +0.81% | 63,300 | 80億3929万 | +3.33% | 7.23 | 1.72 |
| 01/24 | 365 | 370 | 365 | 369 | +1.1% | 47,600 | 79億7445万 | +2.79% | 7.17 | 1.71 |
| 01/23 | 374 | 374 | 365 | 365 | -1.35% | 74,400 | 78億8801万 | +1.96% | 7.09 | 1.69 |
| 01/22 | 365 | 371 | 365 | 370 | +2.21% | 85,400 | 79億9607万 | +3.64% | 7.19 | 1.71 |
| 01/19 | 362 | 369 | 362 | 362 | +0.84% | 100,200 | 78億2318万 | +1.4% | 7.03 | 1.68 |
| 01/18 | 356 | 362 | 355 | 359 | +0.84% | 62,400 | 77億5834万 | +0.28% | 6.97 | 1.66 |
| 01/17 | 361 | 366 | 356 | 356 | -1.11% | 91,000 | 76億9351万 | -0.56% | 6.92 | 1.65 |
| 01/16 | 367 | 370 | 360 | 360 | -2.44% | 113,300 | 77億7996万 | +0.28% | 6.99 | 1.67 |
| 01/15 | 367 | 372 | 365 | 369 | +1.1% | 86,500 | 79億7445万 | +2.5% | 7.17 | 1.71 |
| 01/12 | 368 | 371 | 360 | 365 | -0.82% | 55,400 | 78億8801万 | +1.11% | 7.09 | 1.69 |
| 01/11 | 375 | 375 | 366 | 368 | -0.81% | 94,600 | 79億5284万 | +1.66% | 7.15 | 1.7 |
| 01/10 | 374 | 375 | 371 | 371 | -1.33% | 62,500 | 80億1768万 | +2.2% | 7.21 | 1.72 |
| 01/09 | 374 | 376 | 372 | 376 | +1.62% | 41,900 | 81億2573万 | +3.3% | 7.31 | 1.74 |
| 01/05 | 378 | 378 | 370 | 370 | -1.07% | 102,900 | 79億9607万 | +1.65% | 7.19 | 1.71 |
| 01/04 | 359 | 374 | 355 | 374 | +3.31% | 117,200 | 80億8251万 | +2.19% | 7.27 | 1.73 |
| 2023 | ||||||||||
| 12/29 | 363 | 365 | 358 | 362 | -0.55% | 59,100 | 78億2318万 | -1.36% | 7.03 | 1.68 |
| 12/28 | 346 | 364 | 344 | 364 | +6.74% | 171,700 | 78億6640万 | -1.62% | 7.07 | 1.69 |
| 12/27 | 338 | 344 | 338 | 341 | -0.29% | 237,300 | 73億6935万 | -8.33% | 6.63 | 1.58 |
| 12/26 | 341 | 345 | 339 | 342 | +0.29% | 208,500 | 73億9096万 | -8.8% | 6.64 | 1.58 |
| 12/25 | 351 | 352 | 341 | 341 | -2.57% | 88,300 | 73億6935万 | -10.03% | 6.63 | 1.58 |
| 12/22 | 351 | 353 | 349 | 350 | -0.28% | 63,200 | 75億6385万 | -8.38% | 6.8 | 1.62 |
| 12/21 | 350 | 353 | 347 | 351 | -1.13% | 83,300 | 75億8546万 | -8.59% | 6.82 | 1.63 |
| 12/20 | 350 | 362 | 350 | 355 | +2.9% | 177,500 | 76億7190万 | -8.27% | 6.9 | 1.64 |
| 12/19 | 341 | 348 | 337 | 345 | +1.47% | 157,600 | 74億5579万 | -11.31% | 6.7 | 1.6 |
| 12/18 | 339 | 347 | 335 | 340 | 0% | 216,800 | 73億4774万 | -12.82% | 6.61 | 1.57 |
| 12/15 | 343 | 345 | 339 | 340 | -1.73% | 170,800 | 73億4774万 | -13.49% | 6.61 | 1.57 |
| 12/14 | 350 | 352 | 340 | 346 | -1.42% | 231,800 | 74億7740万 | -12.41% | 6.72 | 1.6 |
| 12/13 | 360 | 362 | 346 | 351 | -4.88% | 446,100 | 75億8546万 | -11.59% | 6.82 | 1.63 |
| 12/12 | 383 | 383 | 368 | 369 | -2.12% | 134,300 | 79億7445万 | -7.52% | 7.17 | 1.71 |
| 12/11 | 376 | 378 | 373 | 377 | +2.45% | 91,600 | 81億4734万 | -5.99% | 7.32 | 1.75 |
| 12/08 | 382 | 382 | 365 | 368 | -4.17% | 295,100 | 79億5284万 | -8.23% | 7.15 | 1.7 |
| 12/07 | 385 | 386 | 376 | 384 | +0.26% | 143,500 | 82億9862万 | -4.48% | 7.46 | 1.78 |
| 12/06 | 382 | 387 | 382 | 383 | -0.26% | 59,300 | 82億7701万 | -4.96% | 7.44 | 1.77 |
| 12/05 | 391 | 391 | 381 | 384 | -1.79% | 178,300 | 82億9862万 | -4.71% | 7.46 | 1.78 |
| 12/04 | 393 | 395 | 389 | 391 | +0.26% | 46,100 | 84億4990万 | -3.22% | 7.6 | 1.81 |
| 12/01 | 398 | 398 | 389 | 390 | -1.52% | 66,200 | 84億2829万 | -3.47% | 7.58 | 1.81 |
| 11/30 | 396 | 400 | 392 | 396 | +0.25% | 78,300 | 85億5795万 | -2.22% | 7.69 | 1.83 |
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 | 184 184,000 10/25 | 61 61,000 2/12 61,000 2/8 他2件 | 16,446,000 16,446 10/25 | - | - | +20.89% 3/7 | -34.98% 1/15 |
| 2009年 3月期 | 172 172,000 6/3 | 9 8,900 2/23 | 1,257,000 1,257 5/20 | - | - | +77.92% 4/16 | -48.17% 10/10 |
| 2010年 3月期 | 73 73,200 3/31 | 13 12,980 4/6 | 899,000 899 4/3 | 15億8170万 | - | +54.34% 9/17 | -21.01% 11/19 |
| 2011年 3月期 | 630 630,000 2/9 | 52 51,500 11/1 | 4,561,000 4,561 2/9 | 136億1304万 | 11億1281万 | +156.43% 2/8 | -42.42% 3/17 |
| 2012年 3月期 | 492 98,400 7/27 | 186 37,250 1/17 37,250 11/25 | 2,951,000 14,755 6/23 | 106億3113万 | 40億2449万 | +34.72% 6/23 | -25.28% 5/25 |
| 2013年 3月期 | 274 54,800 1/21 | 152 30,400 6/5 | 1,243,800 6,219 3/28 | 59億2059万 | 32億8441万 | +25.17% 1/22 | -22.87% 5/16 |
| 2014年 3月期 | 425 85,000 5/15 | 142 283 2/4 | 794,000 3,970 5/14 | 91億8340万 | 30億5795万 | +56.68% 5/14 | -25.71% 6/26 |
| 2015年 3月期 | 279 558 3/31 | 163 325 4/7 | 3,970,200 1,985,100 3/31 | 60億2946万 | 35億1178万 | +71.99% 4/7 | -14.58% 5/19 |
| 2016年 3月期 | 635 1,270 8/18 | 208 416 2/15 | 7,836,600 3,918,300 8/14 | 137億2298万 | 44億9508万 | +52.79% 8/14 | -27.43% 1/21 |
| 2017年 3月期 | 324 648 2/2 648 2/1 他2件 | 145 289 6/24 | 6,028,200 3,014,100 8/24 | 70億196万 | 31億2278万 | +28.46% 12/8 | -21.08% 6/24 |
| 2018年 3月期 | 1,115 2,230 12/28 | 227 454 4/13 | 4,057,600 2,028,800 8/25 | 240億9626万 | 49億569万 | +50.63% 8/16 | -19.62% 2/6 |
| 2019年 3月期 | 929 4/3 | 259 12/25 | 2,098,900 2/25 | 200億7661万 | 55億9724万 | +39.37% 2/27 | -27.84% 12/25 |
| 2020年 3月期 | 652 12/3 | 210 3/13 | 2,100,900 12/3 | 140億9037万 | 45億3831万 | +36.33% 12/3 | -38.88% 3/13 |
| 2021年 3月期 | 422 3/31 | 183 4/3 | 1,470,900 9/15 | 91億1984万 | 39億5481万 | +24.72% 5/11 | -17.68% 7/31 |
| 2022年 3月期 | 470 5/12 | 196 3/9 3/8 | 8,555,300 1/5 | 101億5717万 | 42億3575万 | +23.33% 4/6 | -17.79% 12/2 |
| 2023年 3月期 | 538 3/7 | 195 6/20 | 2,773,900 1/30 | 116億2671万 | 42億1414万 | +42.82% 2/16 | -10.78% 6/17 |
| 最新 | 406 2024/4/26 | 24,600 | 87億7406万 | +1.75% 399 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 90%（1.9倍）
- 2011/12/30 vs 2010/12/30
- 157%（2.57倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- -9%（0.91倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 84%（1.84倍）
- 2016/12/30 vs 2015/12/30
- -30%（0.7倍）
- 2017/12/29 vs 2016/12/30
- 302%（4.02倍）
- 2018/12/28 vs 2017/12/29
- -74%（0.26倍）
- 2019/12/30 vs 2018/12/28
- 87%（1.87倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/04/26 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
9円（2009/02/23） - 4462%（45.62倍）
406円（4/26）