株価チャート
株価
4/26
- 前日 (4/25)
- 1,940
- 始値
- 1,949
- 高値
- 2,006
- 安値
- 1,931
- 終値 +1.55%
- 1,970
- 出来高 +87.94%
- 26,500
乖離率
- 株価（5日）
移動平均値 - +2.66%
1,919 - 株価（25日）
移動平均値 - +4.07%
1,893 - 出来高（5日）
移動平均値 - +47.06%
18,020
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 | 1,949 | 2,006 | 1,931 | 1,970 | +1.55% | 26,500 | 202億2299万 | +4.07% | 15.64 | 2 |
| 04/25 | 1,942 | 1,957 | 1,926 | 1,940 | -0.21% | 14,100 | 199億1503万 | +2.37% | 15.4 | 1.97 |
| 04/24 | 1,914 | 1,950 | 1,895 | 1,944 | +2.32% | 20,000 | 199億5609万 | +2.42% | 15.43 | 1.97 |
| 04/23 | 1,871 | 1,918 | 1,871 | 1,900 | +3.09% | 17,800 | 195億441万 | 0% | 15.08 | 1.93 |
| 04/22 | 1,884 | 1,884 | 1,836 | 1,843 | -2.18% | 11,700 | 189億1927万 | -3.05% | 14.63 | 1.87 |
| 04/19 | 1,895 | 1,898 | 1,850 | 1,884 | -0.58% | 12,700 | 193億4016万 | -1.1% | 14.96 | 1.91 |
| 04/18 | 1,830 | 1,895 | 1,822 | 1,895 | +3.55% | 7,400 | 194億5308万 | -0.58% | 15.04 | 1.92 |
| 04/17 | 1,835 | 1,880 | 1,768 | 1,830 | +0.94% | 53,100 | 187億8582万 | -4.14% | 14.53 | 1.86 |
| 04/16 | 1,850 | 1,864 | 1,803 | 1,813 | -3.67% | 47,800 | 186億1131万 | -5.28% | 14.39 | 1.84 |
| 04/15 | 1,958 | 1,958 | 1,875 | 1,882 | -5.81% | 48,500 | 193億1963万 | -2.03% | 14.94 | 1.91 |
| 04/12 | 1,900 | 2,032 | 1,865 | 1,998 | +8.53% | 122,300 | 205億1042万 | +3.74% | 15.86 | 2.03 |
| 04/11 | 1,881 | 1,881 | 1,837 | 1,841 | -4.11% | 41,900 | 188億9874万 | -4.46% | 14.61 | 1.87 |
| 04/10 | 1,855 | 1,936 | 1,832 | 1,920 | +3.5% | 36,100 | 197億972万 | -0.78% | 15.24 | 1.95 |
| 04/09 | 1,851 | 1,855 | 1,830 | 1,855 | +0.22% | 4,600 | 190億4246万 | -4.23% | 14.73 | 1.88 |
| 04/08 | 1,814 | 1,851 | 1,814 | 1,851 | +2.04% | 9,200 | 190億140万 | -4.59% | 14.69 | 1.88 |
| 04/05 | 1,850 | 1,852 | 1,808 | 1,814 | -1.95% | 12,600 | 186億2158万 | -6.64% | 14.4 | 1.84 |
| 04/04 | 1,865 | 1,890 | 1,850 | 1,850 | -0.54% | 9,100 | 189億9113万 | -5.13% | 14.69 | 1.88 |
| 04/03 | 1,837 | 1,885 | 1,831 | 1,860 | +0.27% | 8,900 | 190億9379万 | -4.96% | 14.77 | 1.89 |
| 04/02 | 1,898 | 1,898 | 1,838 | 1,855 | -2.27% | 14,300 | 190億4246万 | -5.55% | 14.73 | 1.88 |
| 04/01 | 1,910 | 1,915 | 1,880 | 1,898 | -0.94% | 11,500 | 194億8388万 | -3.8% | 15.07 | 1.93 |
| 03/29 | 1,893 | 1,929 | 1,883 | 1,916 | +1.22% | 13,200 | 196億6865万 | -3.23% | 15.21 | 1.94 |
| 03/28 | 1,902 | 1,932 | 1,860 | 1,893 | -3.12% | 16,000 | 194億3255万 | -4.68% | 15.03 | 1.92 |
| 03/27 | 1,957 | 1,970 | 1,939 | 1,954 | -0.1% | 26,200 | 200億5874万 | -1.96% | 15.51 | 1.98 |
| 03/26 | 1,980 | 2,000 | 1,953 | 1,956 | -0.86% | 18,200 | 200億7927万 | -2.3% | 15.53 | 1.98 |
| 03/25 | 2,010 | 2,010 | 1,970 | 1,973 | -1.84% | 21,200 | 202億5379万 | -1.89% | 15.66 | 2 |
| 03/22 | 2,016 | 2,016 | 1,990 | 2,010 | -0.25% | 8,000 | 206億3361万 | -0.35% | 15.96 | 2.04 |
| 03/21 | 2,015 | 2,027 | 1,980 | 2,015 | +1.31% | 14,400 | 206億8494万 | -0.44% | 16 | 2.04 |
| 03/19 | 1,946 | 1,996 | 1,946 | 1,989 | +2.79% | 9,100 | 204億1803万 | -2.16% | 15.79 | 2.02 |
| 03/18 | 1,952 | 1,971 | 1,933 | 1,935 | +0.26% | 14,200 | 198億6370万 | -5.1% | 15.36 | 1.96 |
| 03/15 | 1,920 | 1,954 | 1,914 | 1,930 | +0.57% | 11,500 | 198億1237万 | -6.22% | 15.32 | 1.96 |
| 03/14 | 1,938 | 1,938 | 1,910 | 1,919 | -2.19% | 15,100 | 196億9945万 | -7.38% | 15.23 | 1.95 |
| 03/13 | 1,961 | 2,027 | 1,949 | 1,962 | +0.51% | 20,100 | 201億4087万 | -5.76% | 15.57 | 1.99 |
| 03/12 | 1,965 | 1,980 | 1,905 | 1,952 | -2.59% | 45,600 | 200億3821万 | -6.74% | 15.5 | 1.98 |
| 03/11 | 2,006 | 2,025 | 1,975 | 2,004 | -0.1% | 16,400 | 205億7202万 | -4.53% | 15.91 | 2.03 |
| 03/08 | 1,999 | 2,054 | 1,977 | 2,006 | -0.05% | 15,800 | 205億9255万 | -4.52% | 15.92 | 2.03 |
| 03/07 | 2,048 | 2,050 | 1,993 | 2,007 | -1.81% | 20,000 | 206億281万 | -4.61% | 15.93 | 2.04 |
| 03/06 | 1,978 | 2,052 | 1,957 | 2,044 | +3.6% | 25,100 | 209億8264万 | -3.04% | 16.23 | 2.07 |
| 03/05 | 1,922 | 1,979 | 1,910 | 1,973 | +2.49% | 12,000 | 202億5379万 | -6.49% | 15.66 | 2 |
| 03/04 | 1,951 | 1,952 | 1,910 | 1,925 | -1.13% | 23,000 | 197億6104万 | -8.98% | 15.28 | 1.95 |
| 03/01 | 1,985 | 1,996 | 1,945 | 1,947 | -1.91% | 16,700 | 199億8688万 | -8.33% | 15.46 | 1.97 |
| 02/29 | 2,019 | 2,019 | 1,970 | 1,985 | -1.49% | 21,800 | 203億7697万 | -6.85% | 15.76 | 2.01 |
| 02/28 | 2,049 | 2,072 | 2,015 | 2,015 | -0.98% | 17,900 | 206億8494万 | -5.8% | 16 | 2.04 |
| 02/27 | 2,076 | 2,077 | 2,035 | 2,035 | -2.68% | 25,400 | 208億9025万 | -5.08% | 16.15 | 2.06 |
| 02/26 | 2,077 | 2,101 | 2,062 | 2,091 | +1.06% | 16,800 | 214億6511万 | -2.7% | 16.6 | 2.12 |
| 02/22 | 2,078 | 2,081 | 2,047 | 2,069 | +0.68% | 12,600 | 212億3927万 | -3.95% | 16.42 | 2.1 |
| 02/21 | 2,085 | 2,085 | 2,044 | 2,055 | -1.44% | 16,600 | 210億9556万 | -4.91% | 16.31 | 2.08 |
| 02/20 | 2,132 | 2,157 | 2,080 | 2,085 | -3.65% | 44,900 | 214億352万 | -3.92% | 16.55 | 2.11 |
| 02/19 | 2,187 | 2,187 | 2,122 | 2,164 | -1.05% | 26,400 | 222億1449万 | -0.69% | 17.18 | 2.2 |
| 02/16 | 2,140 | 2,230 | 2,121 | 2,187 | +3.26% | 21,700 | 224億5060万 | +0.23% | 17.36 | 2.22 |
| 02/15 | 2,201 | 2,238 | 2,099 | 2,118 | -3.29% | 68,600 | 217億4228万 | -2.93% | 16.81 | 2.15 |
| 02/14 | 2,224 | 2,239 | 2,152 | 2,190 | -2.67% | 45,500 | 224億8140万 | +0.18% | 17.38 | 2.22 |
| 02/13 | 2,182 | 2,261 | 2,153 | 2,250 | +5.39% | 84,500 | 230億9733万 | +2.88% | 17.86 | 2.28 |
| 02/09 | 2,386 | 2,400 | 2,110 | 2,135 | -11.3% | 162,700 | 219億1679万 | -2.2% | 16.95 | 2.17 |
| 02/08 | 2,300 | 2,424 | 2,275 | 2,407 | +5.25% | 65,300 | 247億901万 | +10.06% | 19.11 | 2.44 |
| 02/07 | 2,211 | 2,349 | 2,190 | 2,287 | +5.44% | 138,000 | 234億7715万 | +5.2% | 18.15 | 2.32 |
| 02/06 | 2,130 | 2,215 | 2,020 | 2,169 | -2.74% | 180,400 | 222億6582万 | +0.05% | 17.22 | 2.2 |
| 02/05 | 2,125 | 2,278 | 2,089 | 2,230 | +6.29% | 98,300 | 228億9202万 | +2.95% | 17.7 | 2.26 |
| 02/02 | 2,060 | 2,098 | 2,050 | 2,098 | +2.59% | 10,800 | 215億3697万 | -3.01% | 16.65 | 2.13 |
| 02/01 | 2,100 | 2,100 | 2,038 | 2,045 | -2.57% | 15,600 | 209億9290万 | -5.67% | 16.23 | 2.07 |
| 01/31 | 2,073 | 2,099 | 2,063 | 2,099 | -0.05% | 8,600 | 215億4724万 | -3.41% | 16.66 | 2.13 |
| 01/30 | 2,100 | 2,125 | 2,074 | 2,100 | 0% | 16,600 | 215億5750万 | -3.45% | 16.67 | 2.13 |
| 01/29 | 2,093 | 2,129 | 2,067 | 2,100 | +0.33% | 15,700 | 215億5750万 | -3.71% | 16.67 | 2.13 |
| 01/26 | 2,130 | 2,143 | 2,080 | 2,093 | -1.97% | 13,700 | 214億8564万 | -3.9% | 16.61 | 2.12 |
| 01/25 | 2,145 | 2,166 | 2,114 | 2,135 | 0% | 12,800 | 219億1679万 | -1.66% | 16.95 | 2.17 |
| 01/24 | 2,182 | 2,182 | 2,113 | 2,135 | -2.15% | 15,300 | 219億1679万 | -1.2% | 16.95 | 2.17 |
| 01/23 | 2,128 | 2,267 | 2,125 | 2,182 | +2.3% | 35,900 | 223億9927万 | +1.54% | 17.32 | 2.21 |
| 01/22 | 2,182 | 2,200 | 2,117 | 2,133 | -1.39% | 24,800 | 218億9626万 | -0.05% | 16.93 | 2.16 |
| 01/19 | 2,217 | 2,220 | 2,133 | 2,163 | -2.57% | 33,100 | 222億423万 | +2.17% | 17.17 | 2.19 |
| 01/18 | 2,230 | 2,265 | 2,220 | 2,220 | -1.16% | 11,300 | 227億8936万 | +5.82% | 17.62 | 2.25 |
| 01/17 | 2,299 | 2,328 | 2,245 | 2,246 | -1.06% | 18,900 | 230億5626万 | +8.24% | 17.83 | 2.28 |
| 01/16 | 2,325 | 2,325 | 2,217 | 2,270 | -2.24% | 15,100 | 233億263万 | +10.62% | 18.02 | 2.3 |
| 01/15 | 2,271 | 2,357 | 2,251 | 2,322 | +3.66% | 30,800 | 238億3644万 | +14.44% | 18.43 | 2.36 |
| 01/12 | 2,152 | 2,267 | 2,152 | 2,240 | +2.1% | 19,900 | 229億9467万 | +11.78% | 17.78 | 2.27 |
| 01/11 | 2,201 | 2,217 | 2,121 | 2,194 | -0.72% | 22,600 | 225億2246万 | +10.53% | 17.42 | 2.23 |
| 01/10 | 2,210 | 2,221 | 2,190 | 2,210 | +0.05% | 6,000 | 226億8671万 | +12.24% | 17.54 | 2.24 |
| 01/09 | 2,159 | 2,214 | 2,159 | 2,209 | +2.6% | 8,100 | 226億7644万 | +13.22% | 17.54 | 2.24 |
| 01/05 | 2,200 | 2,221 | 2,150 | 2,153 | -3.58% | 11,200 | 221億157万 | +11.44% | 17.09 | 2.18 |
| 01/04 | 2,067 | 2,233 | 2,056 | 2,233 | +7.67% | 10,900 | 229億2281万 | +16.54% | 17.73 | 2.27 |
| 2023 | ||||||||||
| 12/29 | 2,129 | 2,144 | 2,074 | 2,074 | -3.49% | 10,900 | 212億9060万 | +9.33% | 16.46 | 2.1 |
| 12/28 | 2,109 | 2,172 | 2,018 | 2,149 | +1.42% | 22,300 | 220億6051万 | +14.01% | 17.06 | 2.18 |
| 12/27 | 2,155 | 2,194 | 2,097 | 2,119 | -2.03% | 15,500 | 217億5255万 | +13.38% | 16.82 | 2.15 |
| 12/26 | 2,260 | 2,284 | 2,158 | 2,163 | -2.57% | 18,400 | 222億423万 | +16.67% | 17.17 | 2.19 |
| 12/25 | 2,180 | 2,294 | 2,180 | 2,220 | +2.45% | 40,400 | 227億8936万 | +21.11% | 17.62 | 2.25 |
| 12/22 | 2,141 | 2,167 | 2,091 | 2,167 | +0.46% | 12,800 | 222億4529万 | +19.66% | 17.2 | 2.2 |
| 12/21 | 2,203 | 2,203 | 2,130 | 2,157 | -3.88% | 17,900 | 221億4264万 | +20.44% | 17.12 | 2.19 |
| 12/20 | 2,050 | 2,244 | 2,050 | 2,244 | +10.76% | 105,900 | 230億3573万 | +26.71% | 17.81 | 2.28 |
| 12/19 | 1,913 | 2,074 | 1,913 | 2,026 | +5.36% | 41,600 | 207億9786万 | +15.9% | 16.08 | 2.06 |
| 12/18 | 1,870 | 1,925 | 1,870 | 1,923 | +3.17% | 16,500 | 197億4051万 | +10.84% | 15.27 | 1.95 |
| 12/15 | 1,859 | 1,875 | 1,834 | 1,864 | +1.3% | 8,100 | 191億3485万 | +7.93% | 14.8 | 1.89 |
| 12/14 | 1,810 | 1,840 | 1,798 | 1,840 | +1.71% | 11,300 | 188億8848万 | +6.73% | 14.61 | 1.87 |
| 12/13 | 1,716 | 1,847 | 1,716 | 1,809 | +6.22% | 17,900 | 185億7025万 | +5.48% | 14.36 | 1.83 |
| 12/12 | 1,703 | 1,720 | 1,660 | 1,703 | +1.19% | 6,100 | 174億8211万 | -0.41% | 13.52 | 1.73 |
| 12/11 | 1,645 | 1,684 | 1,645 | 1,683 | +2.19% | 3,300 | 172億7680万 | -1.12% | 13.36 | 1.71 |
| 12/08 | 1,670 | 1,691 | 1,635 | 1,647 | -1.67% | 8,200 | 169億724万 | -2.66% | 13.07 | 1.67 |
| 12/07 | 1,710 | 1,710 | 1,670 | 1,675 | -2.05% | 6,700 | 171億9467万 | -0.48% | 13.3 | 1.7 |
| 12/06 | 1,689 | 1,753 | 1,689 | 1,710 | +0.59% | 4,800 | 175億5397万 | +2.21% | 13.57 | 1.73 |
| 12/05 | 1,727 | 1,728 | 1,680 | 1,700 | -2.47% | 9,100 | 174億5131万 | +2.29% | 13.49 | 1.72 |
| 12/04 | 1,787 | 1,787 | 1,730 | 1,743 | -3.43% | 9,200 | 178億9273万 | +5.51% | 13.84 | 1.77 |
| 12/01 | 1,776 | 1,825 | 1,763 | 1,805 | +2.62% | 47,800 | 185億2919万 | +10.13% | 14.33 | 1.83 |
| 11/30 | 1,733 | 1,775 | 1,715 | 1,759 | +1.68% | 22,900 | 180億5697万 | +8.25% | 13.96 | 1.78 |
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 | 661 1,322 8/8 | 490 980 11/12 980 5/17 | 64,400 32,200 2/18 | - | - | +15.62% 11/27 | -11.2% 1/23 |
| 2009年 3月期 | 604 1,207 5/15 | 286 572 10/9 | 39,800 19,900 2/25 | - | - | +15.87% 11/25 | -36.5% 10/8 |
| 2010年 3月期 | 401 801 7/2 | 245 490 11/20 | 38,400 19,200 12/16 | - | - | +16.62% 7/2 | -14.5% 11/6 |
| 2011年 3月期 | 289 577 4/1 | 177 353 11/17 | 120,000 60,000 11/17 | 32億110万 | 19億5838万 | +11.95% 3/10 | -14% 11/22 |
| 2012年 3月期 | 295 589 3/27 589 3/26 | 197 393 4/18 | 26,400 13,200 8/25 | 32億6767万 | 21億8030万 | +9.35% 12/26 | -6.74% 10/4 |
| 2013年 3月期 | 414 828 1/23 828 1/22 | 235 470 5/16 | 46,800 23,400 12/21 | 45億9361万 | 26億748万 | +34% 1/21 | -11.03% 5/15 |
| 2014年 3月期 | 1,086 2,171 9/17 | 329 658 6/7 | 1,286,200 643,100 9/13 | 120億4436万 | 36億5047万 | +84.52% 9/17 | -13.72% 6/7 |
| 2015年 3月期 | 1,440 2,879 1/20 | 716 1,431 5/23 | 245,200 122,600 5/28 | 147億7715万 | 73億2663万 | +20.9% 12/29 | -29.95% 5/23 |
| 2016年 3月期 | 2,625 5,250 9/4 | 1,056 2,112 2/12 | 165,400 82,700 11/11 | 269億4688万 | 108億4034万 | +32.22% 8/11 | -21.44% 1/14 |
| 2017年 3月期 | 2,538 3/31 | 1,030 2,060 8/9 | 188,400 94,200 8/8 | 260億5378万 | 105億7344万 | +21.39% 11/7 | -21.22% 8/9 |
| 2018年 3月期 | 2,590 5/23 | 1,616 3/29 | 59,300 3/9 | 265億8759万 | 165億8901万 | +9.05% 5/19 | -10.76% 3/29 |
| 2019年 3月期 | 2,749 3/28 | 1,213 8/15 | 67,000 1/9 | 282億1980万 | 124億5202万 | +22.43% 12/27 | -12.02% 5/9 |
| 2020年 3月期 | 2,907 8/14 | 956 3/19 | 117,000 3/10 | 298億4175万 | 98億1379万 | +24.97% 4/30 | -44.65% 3/13 |
| 2021年 3月期 | 1,770 3/18 | 976 8/3 | 223,500 7/20 | 181億6989万 | 100億1910万 | +22.81% 3/1 | -17.98% 7/3 |
| 2022年 3月期 | 1,850 10/28 | 1,252 5/14 | 115,600 12/17 | 189億9113万 | 128億5238万 | +15.03% 6/10 | -13.98% 5/14 |
| 2023年 3月期 | 1,650 4/20 | 1,301 12/28 | 33,000 5/16 | 169億3804万 | 133億5538万 | +2.92% 2/6 | -10.02% 5/16 |
| 最新 | 1,970 2024/4/26 | 26,500 | 202億2299万 | +4.07% 1,893 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/25 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/25
- -39%（0.61倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 133%（2.33倍）
- 2014/12/30 vs 2013/12/30
- 97%（1.97倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -52%（0.48倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/04/26 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
177円（2010/11/17） - 1016%（11.16倍）
1,970円（4/26）