株価チャート
株価
4/24
- 前日 (4/23)
- 1,315
- 始値
- 1,321
- 高値
- 1,338
- 安値
- 1,304
- 終値 -0.38%
- 1,310
- 出来高 +33.46%
- 35,500
乖離率
- 株価（5日）
移動平均値 - +0.61%
1,302 - 株価（25日）
移動平均値 - -10.64%
1,466 - 出来高（5日）
移動平均値 - -13.79%
41,180
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,321 | 1,338 | 1,304 | 1,310 | -0.38% | 35,500 | 222億7743万 | -10.64% | 17.73 | 3.85 |
| 04/23 | 1,303 | 1,339 | 1,300 | 1,315 | +2.02% | 26,600 | 223億6246万 | -11.39% | 17.79 | 3.86 |
| 04/22 | 1,294 | 1,307 | 1,276 | 1,289 | +0.62% | 38,100 | 219億2031万 | -14.35% | 17.44 | 3.79 |
| 04/19 | 1,315 | 1,315 | 1,255 | 1,281 | -2.59% | 57,800 | 217億8426万 | -16% | 17.33 | 3.76 |
| 04/18 | 1,295 | 1,347 | 1,278 | 1,315 | +1.62% | 47,900 | 223億6246万 | -14.89% | 17.79 | 3.86 |
| 04/17 | 1,296 | 1,321 | 1,275 | 1,294 | -0.54% | 45,300 | 220億534万 | -17.1% | 17.51 | 3.8 |
| 04/16 | 1,297 | 1,319 | 1,280 | 1,301 | -3.77% | 84,400 | 221億2438万 | -17.76% | 17.6 | 3.82 |
| 04/15 | 1,365 | 1,381 | 1,349 | 1,352 | -2.8% | 45,900 | 229億9167万 | -15.45% | 18.3 | 3.97 |
| 04/12 | 1,416 | 1,439 | 1,388 | 1,391 | -1.14% | 39,000 | 236億5489万 | -14.08% | 18.82 | 4.08 |
| 04/11 | 1,432 | 1,432 | 1,403 | 1,407 | -1.68% | 31,000 | 239億2698万 | -14.93% | 19.04 | 4.13 |
| 04/10 | 1,434 | 1,459 | 1,427 | 1,431 | +1.13% | 40,800 | 243億3511万 | -15.38% | 19.36 | 4.2 |
| 04/09 | 1,418 | 1,436 | 1,405 | 1,415 | -0.56% | 27,400 | 240億6302万 | -17.25% | 19.15 | 4.16 |
| 04/08 | 1,413 | 1,438 | 1,389 | 1,423 | +1.28% | 48,000 | 241億9907万 | -17.03% | 19.26 | 4.18 |
| 04/05 | 1,414 | 1,425 | 1,385 | 1,405 | -1.4% | 53,600 | 238億9297万 | -17.69% | 19.01 | 4.13 |
| 04/04 | 1,450 | 1,453 | 1,418 | 1,425 | -1.79% | 60,900 | 242億3308万 | -16.13% | 19.28 | 4.18 |
| 04/03 | 1,420 | 1,476 | 1,407 | 1,451 | +0.07% | 73,600 | 246億7523万 | -14.19% | 19.63 | 4.26 |
| 04/02 | 1,512 | 1,512 | 1,428 | 1,450 | -4.48% | 120,500 | 246億5822万 | -13.84% | 19.62 | 4.26 |
| 04/01 | 1,555 | 1,569 | 1,510 | 1,518 | -2.32% | 84,600 | 258億1461万 | -9.32% | 20.54 | 4.46 |
| 03/29 | 1,548 | 1,580 | 1,533 | 1,554 | -1.33% | 103,600 | 264億2681万 | -6.5% | 21.03 | 4.56 |
| 03/28 | 1,624 | 1,643 | 1,548 | 1,575 | -4.31% | 109,000 | 267億8393万 | -4.43% | 21.31 | 4.63 |
| 03/27 | 1,667 | 1,690 | 1,638 | 1,646 | -1.73% | 119,000 | 279億9133万 | +0.8% | 22.27 | 4.83 |
| 03/26 | 1,720 | 1,738 | 1,671 | 1,675 | -4.34% | 105,600 | 284億8450万 | +3.72% | 22.67 | 4.92 |
| 03/25 | 1,780 | 1,818 | 1,751 | 1,751 | -2.78% | 92,700 | 297億7693万 | +9.78% | 23.69 | 5.14 |
| 03/22 | 1,906 | 1,908 | 1,801 | 1,801 | -4.1% | 170,500 | 306億2721万 | +14.71% | 24.37 | 5.29 |
| 03/21 | 1,795 | 1,944 | 1,775 | 1,878 | +7.01% | 261,300 | 319億3665万 | +21.71% | 25.41 | 5.52 |
| 03/19 | 1,814 | 1,846 | 1,735 | 1,755 | -4.46% | 130,600 | 298億4495万 | +15.92% | 23.75 | 5.15 |
| 03/18 | 1,770 | 1,856 | 1,744 | 1,837 | +2.63% | 102,600 | 312億3942万 | +23.29% | 24.86 | 5.39 |
| 03/15 | 1,766 | 1,823 | 1,705 | 1,790 | +0.11% | 118,300 | 304億4015万 | +22.35% | 24.22 | 5.26 |
| 03/14 | 1,699 | 1,788 | 1,681 | 1,788 | +4.32% | 149,100 | 304億614万 | +24.34% | 24.19 | 5.25 |
| 03/13 | 1,894 | 1,894 | 1,703 | 1,714 | -5.51% | 270,600 | 291億4772万 | +21.3% | 23.19 | 5.03 |
| 03/12 | 1,669 | 1,980 | 1,636 | 1,814 | +4.31% | 640,300 | 308億4829万 | +30.41% | 24.55 | 5.33 |
| 03/11 | 1,630 | 1,739 | 1,583 | 1,739 | -5.64% | 394,100 | 295億7286万 | +27.31% | 23.53 | 5.11 |
| 03/08 | 2,287 | 2,290 | 1,770 | 1,843 | -18.67% | 818,300 | 313億4145万 | +37.13% | 24.94 | 5.41 |
| 03/07 | 2,472 | 2,600 | 2,014 | 2,266 | -2.41% | 2,420,300 | 385億3485万 | +71.8% | 30.66 | 6.65 |
| 03/06 | 2,322 | 2,322 | 2,322 | 2,322 | +20.81% | 87,900 | 394億8717万 | +81.97% | 31.42 | 6.82 |
| 03/05 | 1,900 | 1,922 | 1,831 | 1,922 | +26.28% | 472,600 | 326億8490万 | +56.26% | 26.01 | 5.64 |
| 03/04 | 1,522 | 1,522 | 1,502 | 1,522 | +24.55% | 389,200 | 258億8263万 | +26.94% | 20.6 | 4.47 |
| 03/01 | 1,222 | 1,234 | 1,218 | 1,222 | 0% | 10,000 | 207億8093万 | +3.12% | 16.54 | 3.59 |
| 02/29 | 1,221 | 1,232 | 1,204 | 1,222 | -0.49% | 15,000 | 207億8093万 | +3.38% | 16.54 | 3.59 |
| 02/28 | 1,235 | 1,248 | 1,225 | 1,228 | -0.57% | 14,200 | 208億8296万 | +4.16% | 16.62 | 3.61 |
| 02/27 | 1,232 | 1,248 | 1,229 | 1,235 | +0.24% | 20,800 | 210億200万 | +5.11% | 16.71 | 3.63 |
| 02/26 | 1,213 | 1,243 | 1,213 | 1,232 | +1.99% | 34,000 | 209億5099万 | +5.3% | 16.67 | 3.62 |
| 02/22 | 1,212 | 1,213 | 1,190 | 1,208 | 0% | 24,700 | 205億4285万 | +3.69% | 16.35 | 3.55 |
| 02/21 | 1,229 | 1,243 | 1,194 | 1,208 | -0.17% | 33,000 | 205億4285万 | +4.14% | 16.35 | 3.55 |
| 02/20 | 1,199 | 1,215 | 1,199 | 1,210 | +1.34% | 28,800 | 205億7686万 | +4.67% | 16.37 | 3.55 |
| 02/19 | 1,180 | 1,194 | 1,180 | 1,194 | +1.96% | 9,700 | 203億477万 | +3.65% | 16.16 | 3.51 |
| 02/16 | 1,135 | 1,175 | 1,134 | 1,171 | +3.81% | 29,100 | 199億1364万 | +1.91% | 15.85 | 3.44 |
| 02/15 | 1,145 | 1,146 | 1,124 | 1,128 | -0.62% | 17,300 | 191億8240万 | -1.57% | 15.26 | 3.31 |
| 02/14 | 1,143 | 1,152 | 1,125 | 1,135 | -1.48% | 26,100 | 193億143万 | -0.96% | 15.36 | 3.33 |
| 02/13 | 1,144 | 1,163 | 1,130 | 1,152 | +1.05% | 17,400 | 195億9053万 | +0.7% | 15.59 | 3.38 |
| 02/09 | 1,166 | 1,169 | 1,140 | 1,140 | -2.81% | 16,500 | 193億8646万 | -0.18% | 15.43 | 3.35 |
| 02/08 | 1,175 | 1,195 | 1,164 | 1,173 | -0.09% | 29,100 | 199億4765万 | +2.89% | 15.87 | 3.44 |
| 02/07 | 1,143 | 1,180 | 1,143 | 1,174 | +1.12% | 45,000 | 199億6466万 | +3.25% | 15.89 | 3.45 |
| 02/06 | 1,162 | 1,180 | 1,160 | 1,161 | -0.09% | 38,400 | 197億4358万 | +2.47% | 15.71 | 3.41 |
| 02/05 | 1,179 | 1,183 | 1,150 | 1,162 | -1.44% | 15,300 | 197億6059万 | +2.92% | 15.72 | 3.41 |
| 02/02 | 1,194 | 1,194 | 1,175 | 1,179 | -1.09% | 10,000 | 200億4968万 | +4.89% | 15.95 | 3.46 |
| 02/01 | 1,210 | 1,212 | 1,186 | 1,192 | -1.41% | 24,200 | 202億7076万 | +6.52% | 16.13 | 3.5 |
| 01/31 | 1,190 | 1,217 | 1,186 | 1,209 | +1.77% | 62,300 | 205億5985万 | +8.63% | 16.36 | 3.55 |
| 01/30 | 1,178 | 1,188 | 1,176 | 1,188 | +0.76% | 18,900 | 202億274万 | +7.32% | 16.08 | 3.49 |
| 01/29 | 1,160 | 1,179 | 1,160 | 1,179 | +1.99% | 13,100 | 200億4968万 | +6.99% | 15.95 | 3.46 |
| 01/26 | 1,169 | 1,177 | 1,147 | 1,156 | -1.2% | 19,100 | 196億5855万 | +5.28% | 15.64 | 3.39 |
| 01/25 | 1,153 | 1,171 | 1,146 | 1,170 | +1.83% | 37,600 | 198億9663万 | +7.04% | 15.83 | 3.44 |
| 01/24 | 1,140 | 1,151 | 1,132 | 1,149 | +0.79% | 17,200 | 195億3951万 | +5.41% | 15.55 | 3.37 |
| 01/23 | 1,145 | 1,153 | 1,134 | 1,140 | +0.26% | 10,100 | 193億8646万 | +4.88% | 15.43 | 3.35 |
| 01/22 | 1,115 | 1,153 | 1,112 | 1,137 | +2.25% | 32,700 | 193億3545万 | +4.79% | 15.39 | 3.34 |
| 01/19 | 1,109 | 1,117 | 1,100 | 1,112 | +0.36% | 9,400 | 189億1030万 | +2.77% | 15.05 | 3.27 |
| 01/18 | 1,082 | 1,108 | 1,082 | 1,108 | +2.4% | 12,000 | 188億4228万 | +2.5% | 14.99 | 3.25 |
| 01/17 | 1,115 | 1,115 | 1,082 | 1,082 | -1.99% | 12,500 | 184億13万 | +0.28% | 14.64 | 3.18 |
| 01/16 | 1,118 | 1,123 | 1,102 | 1,104 | -1.16% | 10,900 | 187億7426万 | +2.32% | 14.94 | 3.24 |
| 01/15 | 1,100 | 1,118 | 1,093 | 1,117 | +1.55% | 16,000 | 189億9533万 | +3.52% | 15.12 | 3.28 |
| 01/12 | 1,101 | 1,105 | 1,082 | 1,100 | -0.54% | 12,400 | 187億624万 | +2.14% | 14.88 | 3.23 |
| 01/11 | 1,112 | 1,118 | 1,096 | 1,106 | -0.72% | 11,400 | 188億827万 | +2.6% | 14.97 | 3.25 |
| 01/10 | 1,110 | 1,120 | 1,106 | 1,114 | +0.81% | 14,800 | 189億4432万 | +3.34% | 15.07 | 3.27 |
| 01/09 | 1,100 | 1,118 | 1,097 | 1,105 | +0.91% | 13,200 | 187億9126万 | +2.41% | 14.95 | 3.25 |
| 01/05 | 1,100 | 1,100 | 1,093 | 1,095 | -0.45% | 8,200 | 186億2121万 | +1.58% | 14.82 | 3.22 |
| 01/04 | 1,095 | 1,100 | 1,071 | 1,100 | +1.76% | 14,600 | 187億624万 | +2.14% | 14.88 | 3.23 |
| 2023 | ||||||||||
| 12/29 | 1,059 | 1,081 | 1,056 | 1,081 | +1.12% | 16,900 | 183億8313万 | +0.56% | 14.63 | 3.17 |
| 12/28 | 1,048 | 1,076 | 1,048 | 1,069 | 0% | 11,300 | 181億7906万 | -0.74% | 14.47 | 3.14 |
| 12/27 | 1,027 | 1,069 | 1,027 | 1,069 | +2.89% | 29,300 | 181億7906万 | -1.02% | 14.47 | 3.14 |
| 12/26 | 1,041 | 1,053 | 1,036 | 1,039 | -0.57% | 11,000 | 176億6889万 | -3.97% | 14.06 | 3.05 |
| 12/25 | 1,060 | 1,069 | 1,043 | 1,045 | -1.04% | 21,700 | 177億7092万 | -3.78% | 14.14 | 3.07 |
| 12/22 | 1,054 | 1,067 | 1,052 | 1,056 | -0.66% | 20,100 | 179億5799万 | -3.03% | 14.29 | 3.1 |
| 12/21 | 1,054 | 1,068 | 1,050 | 1,063 | -0.09% | 14,400 | 180億7703万 | -2.48% | 14.38 | 3.12 |
| 12/20 | 1,068 | 1,086 | 1,060 | 1,064 | -0.09% | 15,900 | 180億9403万 | -2.56% | 14.4 | 3.12 |
| 12/19 | 1,049 | 1,065 | 1,044 | 1,065 | +2.5% | 21,500 | 181億1104万 | -2.65% | 14.41 | 3.13 |
| 12/18 | 1,049 | 1,067 | 1,034 | 1,039 | -3.89% | 37,100 | 176億6889万 | -5.2% | 14.06 | 3.05 |
| 12/15 | 1,087 | 1,095 | 1,075 | 1,081 | -0.73% | 12,000 | 183億8313万 | -1.73% | 14.63 | 3.17 |
| 12/14 | 1,088 | 1,103 | 1,088 | 1,089 | +1.11% | 25,700 | 185億1917万 | -1.18% | 14.74 | 3.2 |
| 12/13 | 1,070 | 1,082 | 1,070 | 1,077 | +0.19% | 11,900 | 183億1511万 | -2.36% | 14.57 | 3.16 |
| 12/12 | 1,073 | 1,077 | 1,065 | 1,075 | +0.19% | 10,400 | 182億8109万 | -2.54% | 14.55 | 3.16 |
| 12/11 | 1,081 | 1,088 | 1,067 | 1,073 | +0.28% | 19,400 | 182億4708万 | -2.72% | 14.52 | 3.15 |
| 12/08 | 1,076 | 1,091 | 1,063 | 1,070 | -0.47% | 21,600 | 181億9607万 | -2.82% | 14.48 | 3.14 |
| 12/07 | 1,091 | 1,093 | 1,075 | 1,075 | -2.27% | 13,200 | 182億8109万 | -2.18% | 14.55 | 3.16 |
| 12/06 | 1,074 | 1,109 | 1,074 | 1,100 | +1.85% | 11,800 | 187億624万 | +0.36% | 14.88 | 3.23 |
| 12/05 | 1,113 | 1,115 | 1,075 | 1,080 | -4% | 24,500 | 183億6612万 | -1.1% | 14.61 | 3.17 |
| 12/04 | 1,100 | 1,128 | 1,100 | 1,125 | +1.17% | 10,700 | 191億3138万 | +3.31% | 15.22 | 3.3 |
| 12/01 | 1,129 | 1,129 | 1,106 | 1,112 | -1.33% | 19,200 | 189億1030万 | +2.68% | 15.05 | 3.27 |
| 11/30 | 1,100 | 1,140 | 1,100 | 1,127 | +3.97% | 43,700 | 191億6539万 | +4.55% | 15.25 | 3.31 |
| 11/29 | 1,062 | 1,098 | 1,062 | 1,084 | +1.5% | 22,900 | 184億3415万 | +1.03% | 14.67 | 3.18 |
| 11/28 | 1,062 | 1,076 | 1,050 | 1,068 | +0.75% | 35,000 | 181億6205万 | -0.19% | 14.45 | 3.14 |
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 | 145 289 10/1 289 6/4 他3件 | 93 185 1/17 | 122,000 61,000 6/14 | - | - | +16.62% 3/3 | -24.82% 1/17 |
| 2009年 3月期 | 119 237 4/1 | 71 141 10/10 | 60,000 30,000 6/27 | - | - | +10.06% 7/1 | -26.82% 10/8 |
| 2010年 3月期 | 116 230 7/2 231 7/1 | 90 180 6/1 | 412,000 206,000 12/15 | - | - | +17.93% 7/1 | -7.5% 12/7 |
| 2011年 3月期 | 104 207 4/30 | 70 140 3/16 140 3/15 | 84,000 42,000 9/6 | 19億666万 | 12億8953万 | +12.62% 6/29 | -21.84% 3/15 |
| 2012年 3月期 | 100 199 9/20 | 73 145 12/7 | 102,000 51,000 6/29 | 18億3298万 | 13億3558万 | +12.1% 6/30 | -9.65% 12/7 |
| 2013年 3月期 | 145 290 3/12 | 84 169 6/8 169 6/5 他3件 | 96,000 48,000 6/28 | 26億7117万 | 15億4744万 | +14.08% 1/4 | -6.08% 4/2 |
| 2014年 3月期 | 353 705 1/21 | 111 221 6/7 | 1,544,000 772,000 1/21 | 64億9372万 | 20億3562万 | +81.76% 1/16 | -18.4% 2/4 |
| 2015年 3月期 | 335 670 3/17 | 159 318 4/11 | 919,400 459,700 3/17 | 61億7134万 | 29億2908万 | +24.62% 6/25 | -9.67% 10/16 |
| 2016年 3月期 | 310 620 4/30 | 198 395 2/12 | 698,200 349,100 7/27 | 57億1079万 | 36億3832万 | +15.52% 3/22 | -15.63% 8/25 |
| 2017年 3月期 | 398 795 6/16 | 210 419 4/11 | 4,640,000 2,320,000 6/16 | 73億2271万 | 38億5939万 | +44.19% 6/15 | -9.91% 11/9 |
| 2018年 3月期 | 725 1,449 10/16 | 248 496 4/17 496 4/14 他2件 | 5,391,600 2,695,800 10/16 | 133億4668万 | 45億6863万 | +61.05% 10/16 | -15.28% 2/6 |
| 2019年 3月期 | 870 1,740 5/24 | 396 791 12/25 | 1,524,400 762,200 5/21 | 160億2707万 | 72億8586万 | +52.98% 5/24 | -23.8% 12/25 |
| 2020年 3月期 | 716 1,432 1/20 | 334 668 3/19 | 339,200 169,600 5/24 | 131億9009万 | 61億5292万 | +32.81% 4/13 | -29.55% 3/13 |
| 2021年 3月期 | 846 1,691 9/29 | 341 681 4/6 | 388,400 194,200 9/7 | 155億7573万 | 62億7266万 | +21.77% 9/17 | -10.96% 12/22 |
| 2022年 3月期 | 1,240 2,479 3/25 | 476 952 7/9 | 698,600 349,300 1/27 | 228億3396万 | 87億6883万 | +31.97% 3/1 | -16.83% 1/19 |
| 2023年 3月期 | 1,838 11/25 | 808 5/16 | 2,587,200 11/22 | 312億5642万 | 137億4058万 | +27.56% 8/30 | -16.36% 5/12 |
| 最新 | 1,310 2024/4/24 | 35,500 | 222億7743万 | -10.64% 1,466 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- 44%（1.44倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/04/24 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
48円（2002/11/19） - 2658%（27.58倍）
1,310円（4/24）