株価チャート
株価
4/25
- 前日 (4/24)
- 1,903
- 始値
- 1,906
- 高値
- 1,906
- 安値
- 1,873
- 終値 -1.58%
- 1,873
- 出来高 +58.82%
- 2,700
乖離率
- 株価（5日）
移動平均値 - -1.06%
1,893 - 株価（25日）
移動平均値 - -2.9%
1,929 - 出来高（5日）
移動平均値 - -20.59%
3,400
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,906 | 1,906 | 1,873 | 1,873 | -1.58% | 2,700 | 306億931万 | -2.9% | 18.19 | 1.81 |
| 04/24 | 1,894 | 1,903 | 1,890 | 1,903 | +0.58% | 1,700 | 310億9958万 | -1.55% | 18.48 | 1.84 |
| 04/23 | 1,916 | 1,916 | 1,855 | 1,892 | -0.26% | 5,000 | 309億1982万 | -2.27% | 18.37 | 1.83 |
| 04/22 | 1,900 | 1,900 | 1,895 | 1,897 | -0.16% | 1,500 | 310億153万 | -2.22% | 18.42 | 1.84 |
| 04/19 | 1,927 | 1,927 | 1,890 | 1,900 | -1.4% | 6,100 | 310億5056万 | -2.11% | 18.45 | 1.84 |
| 04/18 | 1,924 | 1,938 | 1,912 | 1,927 | +0.16% | 2,500 | 314億9180万 | -0.82% | 18.71 | 1.87 |
| 04/17 | 1,933 | 1,950 | 1,906 | 1,924 | +0.63% | 4,500 | 314億4277万 | -1.03% | 18.68 | 1.86 |
| 04/16 | 1,939 | 1,940 | 1,901 | 1,912 | -1.19% | 5,800 | 312億4666万 | -1.7% | 18.57 | 1.85 |
| 04/15 | 1,946 | 1,946 | 1,924 | 1,935 | +0.26% | 2,500 | 316億2254万 | -0.62% | 18.79 | 1.87 |
| 04/12 | 1,925 | 1,931 | 1,914 | 1,930 | +0.99% | 1,900 | 315億4083万 | -0.97% | 18.74 | 1.87 |
| 04/11 | 1,905 | 1,919 | 1,905 | 1,911 | +0.58% | 2,300 | 312億3032万 | -2.05% | 18.56 | 1.85 |
| 04/10 | 1,904 | 1,905 | 1,898 | 1,900 | -0.05% | 3,100 | 310億5056万 | -2.81% | 18.45 | 1.84 |
| 04/09 | 1,913 | 1,913 | 1,888 | 1,901 | +0.21% | 2,900 | 310億6690万 | -2.96% | 18.46 | 1.84 |
| 04/08 | 1,917 | 1,917 | 1,885 | 1,897 | -0.16% | 8,400 | 310億153万 | -3.31% | 18.42 | 1.84 |
| 04/05 | 1,914 | 1,914 | 1,885 | 1,900 | -0.26% | 5,700 | 310億5056万 | -3.31% | 18.45 | 1.84 |
| 04/04 | 1,903 | 1,905 | 1,884 | 1,905 | +0.11% | 8,400 | 311億3227万 | -3.2% | 18.5 | 1.85 |
| 04/03 | 1,916 | 1,916 | 1,896 | 1,903 | +0.11% | 9,700 | 310億9958万 | -3.45% | 18.48 | 1.84 |
| 04/02 | 1,923 | 1,932 | 1,851 | 1,901 | -1.25% | 10,900 | 310億6690万 | -3.6% | 18.46 | 1.84 |
| 04/01 | 1,962 | 1,962 | 1,922 | 1,925 | -1.89% | 7,100 | 314億5912万 | -2.48% | 18.69 | 1.86 |
| 03/29 | 1,980 | 1,980 | 1,954 | 1,962 | -0.51% | 4,500 | 320億6378万 | -0.61% | 19.05 | 1.9 |
| 03/28 | 1,960 | 1,989 | 1,917 | 1,972 | -2.18% | 12,400 | 322億2721万 | -0.1% | 19.15 | 1.91 |
| 03/27 | 2,005 | 2,025 | 2,001 | 2,016 | +0.55% | 3,500 | 329億4627万 | +2.18% | 19.58 | 1.95 |
| 03/26 | 2,030 | 2,030 | 2,000 | 2,005 | -0.5% | 3,600 | 327億6651万 | +1.83% | 19.47 | 1.94 |
| 03/25 | 2,012 | 2,032 | 2,000 | 2,015 | +0.15% | 6,700 | 329億2993万 | +2.49% | 19.57 | 1.95 |
| 03/22 | 1,993 | 2,012 | 1,993 | 2,012 | +1.11% | 3,100 | 328億8090万 | +2.55% | 19.54 | 1.95 |
| 03/21 | 1,977 | 1,990 | 1,976 | 1,990 | +0.71% | 5,800 | 325億2137万 | +1.58% | 19.33 | 1.93 |
| 03/19 | 1,980 | 1,982 | 1,950 | 1,976 | -0.2% | 3,600 | 322億9258万 | +0.92% | 19.19 | 1.91 |
| 03/18 | 1,969 | 1,986 | 1,938 | 1,980 | +2.22% | 9,800 | 323億5795万 | +1.18% | 19.23 | 1.92 |
| 03/15 | 1,927 | 1,941 | 1,921 | 1,937 | +0.52% | 3,800 | 316億5522万 | -0.92% | 18.81 | 1.88 |
| 03/14 | 1,938 | 1,938 | 1,899 | 1,927 | -1.43% | 13,500 | 314億9180万 | -1.43% | 18.71 | 1.87 |
| 03/13 | 1,965 | 1,974 | 1,950 | 1,955 | -0.51% | 4,800 | 319億4939万 | 0% | 18.99 | 1.89 |
| 03/12 | 1,974 | 1,974 | 1,960 | 1,965 | -0.05% | 4,300 | 321億1281万 | +0.61% | 19.08 | 1.9 |
| 03/11 | 2,000 | 2,001 | 1,966 | 1,966 | -0.71% | 6,300 | 321億2915万 | +0.77% | 19.09 | 1.9 |
| 03/08 | 1,993 | 1,993 | 1,973 | 1,980 | -0.15% | 3,200 | 323億5795万 | +1.69% | 19.23 | 1.92 |
| 03/07 | 1,998 | 1,998 | 1,971 | 1,983 | -0.6% | 7,200 | 324億697万 | +2.01% | 19.26 | 1.92 |
| 03/06 | 1,997 | 1,997 | 1,982 | 1,995 | -0.05% | 3,500 | 326億308万 | +2.73% | 19.37 | 1.93 |
| 03/05 | 1,997 | 1,997 | 1,984 | 1,996 | 0% | 4,900 | 326億1943万 | +2.99% | 19.38 | 1.93 |
| 03/04 | 2,050 | 2,050 | 1,971 | 1,996 | +1.63% | 12,200 | 326億1943万 | +3.21% | 19.38 | 1.93 |
| 03/01 | 1,980 | 1,986 | 1,957 | 1,964 | -0.46% | 6,200 | 320億9647万 | +1.76% | 19.07 | 1.9 |
| 02/29 | 1,978 | 1,987 | 1,970 | 1,973 | -0.2% | 4,500 | 322億4355万 | +2.33% | 19.16 | 1.91 |
| 02/28 | 1,920 | 1,980 | 1,920 | 1,977 | +2.12% | 11,400 | 323億892万 | +2.7% | 19.2 | 1.91 |
| 02/27 | 1,943 | 1,948 | 1,920 | 1,936 | -0.36% | 7,000 | 316億3888万 | +0.78% | 18.8 | 1.88 |
| 02/26 | 1,964 | 1,964 | 1,938 | 1,943 | +0.21% | 5,100 | 317億5328万 | +1.2% | 18.87 | 1.88 |
| 02/22 | 1,958 | 1,958 | 1,932 | 1,939 | -0.67% | 3,800 | 316億8791万 | +1.15% | 18.83 | 1.88 |
| 02/21 | 1,930 | 1,955 | 1,912 | 1,952 | +0.67% | 6,100 | 319億36万 | +1.93% | 18.96 | 1.89 |
| 02/20 | 1,969 | 1,969 | 1,932 | 1,939 | +0.47% | 4,400 | 316億8791万 | +1.41% | 18.83 | 1.88 |
| 02/19 | 1,933 | 1,933 | 1,910 | 1,930 | +0.63% | 6,600 | 315億4083万 | +1.05% | 18.74 | 1.87 |
| 02/16 | 1,920 | 1,922 | 1,904 | 1,918 | -0.21% | 9,600 | 313億4472万 | +0.52% | 18.63 | 1.86 |
| 02/15 | 1,958 | 1,958 | 1,922 | 1,922 | -1.13% | 5,200 | 314億1009万 | +0.79% | 18.66 | 1.86 |
| 02/14 | 1,956 | 1,958 | 1,936 | 1,944 | -0.61% | 6,500 | 317億6962万 | +1.99% | 18.88 | 1.88 |
| 02/13 | 1,979 | 1,979 | 1,950 | 1,956 | +0.36% | 9,900 | 319億6573万 | +2.73% | 18.99 | 1.89 |
| 02/09 | 1,946 | 1,953 | 1,937 | 1,949 | +1.25% | 4,400 | 318億5133万 | +2.52% | 18.93 | 1.89 |
| 02/08 | 1,950 | 1,950 | 1,925 | 1,925 | -0.62% | 3,600 | 314億5912万 | +1.42% | 18.69 | 1.86 |
| 02/07 | 1,936 | 1,944 | 1,922 | 1,937 | +0.05% | 5,100 | 316億5522万 | +2.32% | 18.81 | 1.88 |
| 02/06 | 1,956 | 1,956 | 1,928 | 1,936 | +1.04% | 5,900 | 316億3888万 | +2.54% | 18.8 | 1.88 |
| 02/05 | 1,953 | 1,953 | 1,907 | 1,916 | +1.22% | 9,500 | 313億1203万 | +1.75% | 18.61 | 1.86 |
| 02/02 | 1,900 | 1,902 | 1,860 | 1,893 | +0.48% | 9,800 | 309億3616万 | +0.75% | 18.38 | 1.83 |
| 02/01 | 1,882 | 1,894 | 1,866 | 1,884 | -0.32% | 10,200 | 307億8908万 | +0.48% | 18.3 | 1.82 |
| 01/31 | 1,870 | 1,904 | 1,870 | 1,890 | -2.07% | 19,700 | 308億8713万 | +0.96% | 18.35 | 1.83 |
| 01/30 | 1,907 | 1,930 | 1,901 | 1,930 | +1.74% | 9,300 | 315億4083万 | +3.26% | 18.74 | 1.87 |
| 01/29 | 1,913 | 1,913 | 1,890 | 1,897 | -0.47% | 7,700 | 310億153万 | +1.77% | 18.42 | 1.84 |
| 01/26 | 1,911 | 1,911 | 1,894 | 1,906 | +0.21% | 4,400 | 311億4861万 | +2.42% | 18.51 | 1.85 |
| 01/25 | 1,905 | 1,905 | 1,900 | 1,902 | -0.31% | 3,300 | 310億8324万 | +2.42% | 18.47 | 1.84 |
| 01/24 | 1,900 | 1,908 | 1,894 | 1,908 | +0.42% | 3,300 | 311億8129万 | +2.97% | 18.53 | 1.85 |
| 01/23 | 1,885 | 1,904 | 1,885 | 1,900 | +0.9% | 2,100 | 310億5056万 | +2.76% | 18.45 | 1.84 |
| 01/22 | 1,909 | 1,909 | 1,883 | 1,883 | -0.37% | 5,200 | 307億7273万 | +2% | 18.29 | 1.82 |
| 01/19 | 1,879 | 1,896 | 1,877 | 1,890 | +0.53% | 4,500 | 308億8713万 | +2.55% | 18.35 | 1.83 |
| 01/18 | 1,899 | 1,899 | 1,865 | 1,880 | -0.27% | 4,600 | 307億2371万 | +2.17% | 18.26 | 1.82 |
| 01/17 | 1,880 | 1,897 | 1,867 | 1,885 | +0.27% | 9,900 | 308億542万 | +2.61% | 18.31 | 1.83 |
| 01/16 | 1,890 | 1,890 | 1,873 | 1,880 | -0.05% | 2,500 | 307億2371万 | +2.51% | 18.26 | 1.82 |
| 01/15 | 1,854 | 1,887 | 1,851 | 1,881 | -0.32% | 10,400 | 307億4005万 | +2.84% | 18.27 | 1.82 |
| 01/12 | 1,890 | 1,892 | 1,885 | 1,887 | -0.16% | 4,100 | 308億3810万 | +3.45% | 18.32 | 1.83 |
| 01/11 | 1,900 | 1,913 | 1,890 | 1,890 | -0.05% | 6,200 | 308億8713万 | +4.02% | 18.35 | 1.83 |
| 01/10 | 1,900 | 1,920 | 1,891 | 1,891 | -0.42% | 8,900 | 309億347万 | +4.42% | 18.36 | 1.83 |
| 01/09 | 1,880 | 1,919 | 1,880 | 1,899 | +0.8% | 10,900 | 310億3421万 | +5.21% | 18.44 | 1.84 |
| 01/05 | 1,872 | 1,888 | 1,860 | 1,884 | +0.64% | 7,200 | 307億8908万 | +4.78% | 18.3 | 1.82 |
| 01/04 | 1,896 | 1,900 | 1,832 | 1,872 | +3.08% | 10,200 | 305億9297万 | +4.46% | 18.18 | 1.81 |
| 2023 | ||||||||||
| 12/29 | 1,823 | 1,828 | 1,801 | 1,816 | +0.39% | 5,500 | 296億7779万 | +1.68% | 17.64 | 1.76 |
| 12/28 | 1,796 | 1,809 | 1,796 | 1,809 | +0.5% | 4,000 | 295億6340万 | +1.46% | 17.57 | 1.75 |
| 12/27 | 1,813 | 1,813 | 1,800 | 1,800 | -0.33% | 2,500 | 294億1632万 | +1.18% | 17.48 | 1.74 |
| 12/26 | 1,801 | 1,806 | 1,797 | 1,806 | +0.28% | 3,300 | 295億1437万 | +1.69% | 17.54 | 1.75 |
| 12/25 | 1,815 | 1,821 | 1,801 | 1,801 | -0.66% | 5,100 | 294億3266万 | +1.58% | 17.49 | 1.74 |
| 12/22 | 1,815 | 1,815 | 1,806 | 1,813 | +0.5% | 1,500 | 296億2877万 | +2.43% | 17.61 | 1.76 |
| 12/21 | 1,819 | 1,821 | 1,800 | 1,804 | -0.82% | 5,000 | 294億8168万 | +2.15% | 17.52 | 1.75 |
| 12/20 | 1,803 | 1,828 | 1,802 | 1,819 | +0.06% | 3,700 | 297億2682万 | +3.18% | 17.66 | 1.76 |
| 12/19 | 1,803 | 1,818 | 1,803 | 1,818 | +0.06% | 2,000 | 297億1048万 | +3.3% | 17.65 | 1.76 |
| 12/18 | 1,820 | 1,830 | 1,800 | 1,817 | +0.72% | 2,600 | 296億9414万 | +3.47% | 17.65 | 1.76 |
| 12/15 | 1,805 | 1,805 | 1,795 | 1,804 | -0.06% | 1,800 | 294億8168万 | +2.97% | 17.52 | 1.75 |
| 12/14 | 1,810 | 1,810 | 1,797 | 1,805 | -0.28% | 2,300 | 294億9803万 | +3.32% | 17.53 | 1.75 |
| 12/13 | 1,815 | 1,815 | 1,798 | 1,810 | +0.28% | 3,700 | 295億7974万 | +3.84% | 17.58 | 1.75 |
| 12/12 | 1,830 | 1,830 | 1,795 | 1,805 | -0.39% | 3,500 | 294億9803万 | +3.86% | 17.53 | 1.75 |
| 12/11 | 1,825 | 1,825 | 1,810 | 1,812 | +0.11% | 2,700 | 296億1242万 | +4.56% | 17.6 | 1.75 |
| 12/08 | 1,820 | 1,831 | 1,794 | 1,810 | +0.06% | 6,700 | 295億7974万 | +4.75% | 17.58 | 1.75 |
| 12/07 | 1,797 | 1,840 | 1,769 | 1,809 | +2.43% | 15,700 | 295億6340万 | +4.93% | 17.57 | 1.75 |
| 12/06 | 1,750 | 1,772 | 1,741 | 1,766 | +1.2% | 5,800 | 288億6067万 | +2.73% | 17.15 | 1.71 |
| 12/05 | 1,726 | 1,750 | 1,726 | 1,745 | +1.1% | 2,800 | 285億1748万 | +1.63% | 16.95 | 1.69 |
| 12/04 | 1,749 | 1,750 | 1,726 | 1,726 | -0.69% | 5,400 | 282億698万 | +0.7% | 16.76 | 1.67 |
| 12/01 | 1,726 | 1,740 | 1,726 | 1,738 | +0.23% | 2,500 | 284億309万 | +1.46% | 16.88 | 1.68 |
| 11/30 | 1,726 | 1,734 | 1,725 | 1,734 | +0.46% | 1,900 | 283億3772万 | +1.34% | 16.84 | 1.68 |
| 11/29 | 1,739 | 1,743 | 1,725 | 1,726 | -0.58% | 4,000 | 282億698万 | +0.99% | 16.76 | 1.67 |
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 | 1,240 124,000 4/17 | 570 57,000 2/15 57,000 1/24 | 139,700 1,397 6/12 | - | - | +10.51% 12/11 | -21.02% 9/21 |
| 2009年 3月期 | 725 72,500 9/24 72,500 9/3 | 488 48,800 10/28 | 35,100 351 3/24 | - | - | +11.45% 9/2 | -25.74% 10/8 |
| 2010年 3月期 | 639 63,900 7/27 63,900 7/24 | 502 50,200 4/16 | 24,500 245 7/24 | - | - | +14.23% 7/24 | -7.36% 10/6 |
| 2011年 3月期 | 614 61,400 4/30 | 395 39,500 3/16 | 24,800 248 3/16 | 110億7459万 | 71億2453万 | +4.71% 1/17 | -13.79% 3/15 |
| 2012年 3月期 | 638 63,800 3/19 | 380 38,000 10/5 | 142,200 1,422 3/16 | 115億747万 | 68億5398万 | +14.97% 12/22 | -11.75% 8/9 |
| 2013年 3月期 | 880 88,000 3/25 | 471 47,050 6/4 | 89,200 892 3/25 | 158億7238万 | 84億8631万 | +26.61% 3/25 | -8.28% 5/18 |
| 2014年 3月期 | 1,060 106,000 5/8 | 673 67,300 6/7 | 48,200 482 5/23 | 191億1900万 | 121億3876万 | +17.56% 5/8 | -19.8% 6/7 |
| 2015年 3月期 | 785 3/25 | 626 5/22 | 43,200 5/8 | 128億2878万 | 102億3034万 | +6.25% 3/25 | -6% 5/16 |
| 2016年 3月期 | 776 2/22 | 620 8/25 | 49,800 12/28 | 126億8170万 | 101億3228万 | +10% 5/10 | -6.14% 8/25 |
| 2017年 3月期 | 1,617 2/2 | 691 4/4 | 173,600 1/10 | 264億2566万 | 112億9259万 | +26.6% 1/16 | -14.54% 4/12 |
| 2018年 3月期 | 1,498 1/31 | 1,200 9/6 8/14 他2件 | 117,800 1/31 | 244億8091万 | 196億1088万 | +10.98% 1/31 | -8.44% 8/1 |
| 2019年 3月期 | 1,469 4/24 | 1,105 12/25 | 52,900 5/8 | 240億698万 | 180億5835万 | +6.12% 2/1 | -13.3% 12/25 |
| 2020年 3月期 | 1,550 1/9 | 1,111 3/13 | 68,500 1/31 | 253億3072万 | 181億5640万 | +9.45% 1/9 | -12.34% 3/13 |
| 2021年 3月期 | 1,895 1/25 | 1,199 4/2 | 80,300 7/30 | 309億6884万 | 195億9453万 | +12.53% 1/25 | -4.66% 11/19 |
| 2022年 3月期 | 1,865 5/7 | 1,342 2/24 | 157,000 2/10 | 304億7857万 | 219億3150万 | +5.52% 3/22 | -7.56% 8/23 |
| 2023年 3月期 | 1,669 3/10 | 1,369 4/28 | 25,600 5/11 | 272億7546万 | 223億7274万 | +5.11% 1/6 | -4.62% 4/10 |
| 最新 | 1,873 2024/4/25 | 2,700 | 306億931万 | -2.9% 1,929 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -6%（0.94倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/25 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
380円（2011/10/05） - 393%（4.93倍）
1,873円（4/25）