株価チャート
株価
4/24
- 前日 (4/23)
- 1,934
- 始値
- 1,939
- 高値
- 1,963
- 安値
- 1,926
- 終値 +0.62%
- 1,946
- 出来高 -55.52%
- 30,200
乖離率
- 株価（5日）
移動平均値 - -0.15%
1,949 - 株価（25日）
移動平均値 - -6.31%
2,077 - 出来高（5日）
移動平均値 - -31.67%
44,200
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 | 1,939 | 1,963 | 1,926 | 1,946 | +0.62% | 30,200 | 463億4360万 | -6.31% | 12.84 | 3.59 |
| 04/23 | 1,968 | 1,968 | 1,916 | 1,934 | -1.02% | 67,900 | 460億5782万 | -7.29% | 12.77 | 3.57 |
| 04/22 | 1,936 | 1,969 | 1,928 | 1,954 | +0.93% | 31,000 | 465億3411万 | -6.77% | 12.9 | 3.61 |
| 04/19 | 1,971 | 1,993 | 1,923 | 1,936 | -1.97% | 45,100 | 461億545万 | -7.98% | 12.78 | 3.57 |
| 04/18 | 1,968 | 1,984 | 1,940 | 1,975 | +0.61% | 46,800 | 470億3423万 | -6.62% | 13.04 | 3.65 |
| 04/17 | 2,001 | 2,003 | 1,919 | 1,963 | -2.29% | 144,300 | 467億4845万 | -7.54% | 12.96 | 3.62 |
| 04/16 | 2,060 | 2,075 | 2,000 | 2,009 | -3.41% | 51,200 | 478億4393万 | -5.73% | 13.26 | 3.71 |
| 04/15 | 2,044 | 2,081 | 2,044 | 2,080 | +0.68% | 20,400 | 495億3478万 | -2.62% | 13.73 | 3.84 |
| 04/12 | 2,047 | 2,071 | 2,035 | 2,066 | +1.57% | 25,800 | 492億137万 | -3.37% | 13.64 | 3.81 |
| 04/11 | 2,032 | 2,067 | 2,031 | 2,034 | -0.97% | 26,700 | 484億3930万 | -4.91% | 13.43 | 3.76 |
| 04/10 | 2,033 | 2,091 | 2,033 | 2,054 | +0.54% | 30,500 | 489億1559万 | -4.15% | 13.56 | 3.79 |
| 04/09 | 2,075 | 2,075 | 2,027 | 2,043 | -1.54% | 41,800 | 486億5363万 | -4.67% | 13.48 | 3.77 |
| 04/08 | 2,111 | 2,127 | 2,040 | 2,075 | -0.34% | 60,300 | 494億1571万 | -3.26% | 13.7 | 3.83 |
| 04/05 | 2,073 | 2,107 | 2,068 | 2,082 | -1% | 43,900 | 495億8241万 | -3.03% | 13.74 | 3.84 |
| 04/04 | 2,142 | 2,147 | 2,095 | 2,103 | -1.77% | 46,500 | 500億8252万 | -1.96% | 13.88 | 3.88 |
| 04/03 | 2,108 | 2,154 | 2,088 | 2,141 | +0.52% | 55,800 | 509億8748万 | -0.19% | 14.13 | 3.95 |
| 04/02 | 2,167 | 2,202 | 2,116 | 2,130 | -2.29% | 62,000 | 507億2552万 | -0.51% | 14.06 | 3.93 |
| 04/01 | 2,239 | 2,239 | 2,160 | 2,180 | -2.59% | 92,600 | 519億1626万 | +2.01% | 14.39 | 4.03 |
| 03/29 | 2,173 | 2,251 | 2,162 | 2,238 | +4.58% | 87,700 | 532億9752万 | +5.12% | 14.77 | 4.13 |
| 03/28 | 2,151 | 2,182 | 2,106 | 2,140 | -2.55% | 65,400 | 509億6367万 | +1.09% | 14.13 | 3.95 |
| 03/27 | 2,202 | 2,220 | 2,138 | 2,196 | 0% | 68,100 | 522億9730万 | +4.17% | 14.49 | 4.05 |
| 03/26 | 2,199 | 2,224 | 2,177 | 2,196 | +0.55% | 66,300 | 522億9730万 | +4.67% | 14.49 | 4.05 |
| 03/25 | 2,149 | 2,202 | 2,145 | 2,184 | +2.92% | 56,800 | 520億1152万 | +4.7% | 14.42 | 4.03 |
| 03/22 | 2,140 | 2,154 | 2,121 | 2,122 | -1.3% | 34,900 | 505億3500万 | +2.36% | 14.01 | 3.92 |
| 03/21 | 2,198 | 2,200 | 2,145 | 2,150 | -1.19% | 46,200 | 512億182万 | +4.17% | 14.19 | 3.97 |
| 03/19 | 2,169 | 2,180 | 2,151 | 2,176 | +0.28% | 28,600 | 518億2100万 | +5.58% | 14.36 | 4.02 |
| 03/18 | 2,185 | 2,202 | 2,140 | 2,170 | +0.14% | 52,400 | 516億7811万 | +5.54% | 14.32 | 4.01 |
| 03/15 | 2,197 | 2,197 | 2,148 | 2,167 | -1.01% | 43,600 | 516億667万 | +5.71% | 14.3 | 4 |
| 03/14 | 2,220 | 2,220 | 2,162 | 2,189 | +0.46% | 60,400 | 521億3059万 | +6.99% | 14.45 | 4.04 |
| 03/13 | 2,190 | 2,226 | 2,168 | 2,179 | +0.93% | 52,400 | 518億9244万 | +6.81% | 14.38 | 4.02 |
| 03/12 | 2,098 | 2,167 | 2,098 | 2,159 | +1.12% | 60,100 | 514億1615万 | +6.04% | 14.25 | 3.99 |
| 03/11 | 2,143 | 2,195 | 2,092 | 2,135 | -0.37% | 96,200 | 508億4459万 | +5.07% | 14.09 | 3.94 |
| 03/08 | 2,076 | 2,149 | 2,076 | 2,143 | +2.54% | 65,900 | 510億3511万 | +5.57% | 14.15 | 3.96 |
| 03/07 | 2,125 | 2,150 | 2,075 | 2,090 | -1.6% | 53,400 | 497億7293万 | +2.96% | 13.8 | 3.86 |
| 03/06 | 2,070 | 2,140 | 2,043 | 2,124 | +2.66% | 60,500 | 505億8263万 | +4.58% | 14.02 | 3.92 |
| 03/05 | 2,094 | 2,094 | 2,043 | 2,069 | -1.24% | 55,900 | 492億7282万 | +1.82% | 13.66 | 3.82 |
| 03/04 | 2,116 | 2,160 | 2,080 | 2,095 | -0.95% | 69,400 | 498億9200万 | +3.1% | 13.83 | 3.87 |
| 03/01 | 2,051 | 2,160 | 2,051 | 2,115 | +4.08% | 106,800 | 503億6830万 | +4.03% | 13.96 | 3.91 |
| 02/29 | 2,089 | 2,089 | 2,008 | 2,032 | -3.05% | 74,200 | 483億9167万 | -0.05% | 13.41 | 3.75 |
| 02/28 | 2,075 | 2,131 | 2,063 | 2,096 | +2.04% | 99,800 | 499億1582万 | +3% | 13.83 | 3.87 |
| 02/27 | 2,029 | 2,073 | 2,028 | 2,054 | +1.23% | 71,800 | 489億1559万 | +0.83% | 13.56 | 3.79 |
| 02/26 | 1,985 | 2,044 | 1,985 | 2,029 | +2.94% | 41,100 | 483億2022万 | -0.44% | 13.39 | 3.75 |
| 02/22 | 1,926 | 1,978 | 1,918 | 1,971 | +1.76% | 72,200 | 469億3897万 | -3.29% | 13.01 | 3.64 |
| 02/21 | 1,969 | 1,975 | 1,918 | 1,937 | +0.31% | 60,200 | 461億2926万 | -5.05% | 12.79 | 3.58 |
| 02/20 | 1,940 | 1,981 | 1,925 | 1,931 | +0.1% | 68,900 | 459億8637万 | -5.53% | 12.75 | 3.57 |
| 02/19 | 1,878 | 1,929 | 1,848 | 1,929 | +1.9% | 108,300 | 459億3874万 | -5.95% | 12.73 | 3.56 |
| 02/16 | 1,874 | 1,927 | 1,874 | 1,893 | +1.28% | 113,300 | 450億8141万 | -8.02% | 12.49 | 3.5 |
| 02/15 | 1,876 | 1,886 | 1,834 | 1,869 | -1.68% | 173,800 | 445億986万 | -9.67% | 12.34 | 3.45 |
| 02/14 | 1,981 | 1,998 | 1,895 | 1,901 | -8.65% | 223,300 | 452億7193万 | -8.65% | 12.55 | 3.51 |
| 02/13 | 2,061 | 2,086 | 2,042 | 2,081 | +2.41% | 147,500 | 495億5859万 | -0.43% | 13.74 | 3.84 |
| 02/09 | 2,035 | 2,062 | 2,029 | 2,032 | -0.1% | 54,400 | 483億9167万 | -2.78% | 13.41 | 3.75 |
| 02/08 | 2,026 | 2,068 | 1,989 | 2,034 | -0.97% | 92,400 | 484億3930万 | -2.77% | 13.43 | 3.76 |
| 02/07 | 2,060 | 2,069 | 2,034 | 2,054 | +0.1% | 62,700 | 489億1559万 | -1.96% | 13.56 | 3.79 |
| 02/06 | 2,070 | 2,081 | 2,031 | 2,052 | -1.35% | 61,200 | 488億6796万 | -2.15% | 13.54 | 3.79 |
| 02/05 | 2,050 | 2,080 | 2,050 | 2,080 | +1.76% | 42,400 | 495億3478万 | -0.86% | 13.73 | 3.84 |
| 02/02 | 2,090 | 2,095 | 2,042 | 2,044 | -2.67% | 58,500 | 486億7745万 | -2.43% | 13.49 | 3.77 |
| 02/01 | 2,133 | 2,133 | 2,057 | 2,100 | -1.5% | 75,600 | 500億1108万 | +0.33% | 13.86 | 3.88 |
| 01/31 | 2,119 | 2,133 | 2,098 | 2,132 | +0.14% | 48,600 | 507億7315万 | +2.11% | 14.07 | 3.94 |
| 01/30 | 2,150 | 2,160 | 2,115 | 2,129 | -0.09% | 44,600 | 507億170万 | +2.31% | 14.05 | 3.93 |
| 01/29 | 2,096 | 2,145 | 2,096 | 2,131 | +1.91% | 62,000 | 507億4933万 | +2.7% | 14.07 | 3.93 |
| 01/26 | 2,089 | 2,117 | 2,066 | 2,091 | -1.04% | 42,900 | 497億9674万 | +1.06% | 13.8 | 3.86 |
| 01/25 | 2,105 | 2,149 | 2,073 | 2,113 | +0.43% | 64,800 | 503億2067万 | +2.47% | 13.95 | 3.9 |
| 01/24 | 2,091 | 2,124 | 2,067 | 2,104 | +0.57% | 52,300 | 501億633万 | +2.43% | 13.89 | 3.88 |
| 01/23 | 2,145 | 2,158 | 2,089 | 2,092 | -2.56% | 67,200 | 498億2056万 | +2.4% | 13.81 | 3.86 |
| 01/22 | 2,097 | 2,151 | 2,088 | 2,147 | +3.37% | 59,200 | 511億3037万 | +5.61% | 14.17 | 3.96 |
| 01/19 | 2,044 | 2,085 | 2,037 | 2,077 | +2.67% | 71,400 | 494億6333万 | +2.67% | 13.71 | 3.83 |
| 01/18 | 2,034 | 2,079 | 2,009 | 2,023 | +0.1% | 67,700 | 481億7734万 | +0.25% | 13.35 | 3.74 |
| 01/17 | 2,040 | 2,094 | 2,018 | 2,021 | -0.98% | 76,600 | 481億2971万 | +0.5% | 13.34 | 3.73 |
| 01/16 | 2,120 | 2,135 | 2,041 | 2,041 | -3.22% | 62,400 | 486億600万 | +1.8% | 13.47 | 3.77 |
| 01/15 | 2,080 | 2,110 | 2,063 | 2,109 | +0.81% | 66,700 | 502億2541万 | +5.4% | 13.92 | 3.89 |
| 01/12 | 2,152 | 2,153 | 2,058 | 2,092 | -3.42% | 123,000 | 498億2056万 | +4.97% | 13.81 | 3.86 |
| 01/11 | 2,194 | 2,209 | 2,136 | 2,166 | -0.05% | 134,100 | 515億8285万 | +9.01% | 14.3 | 4 |
| 01/10 | 2,156 | 2,183 | 2,150 | 2,167 | +1.12% | 91,600 | 516億667万 | +9.56% | 14.3 | 4 |
| 01/09 | 2,085 | 2,143 | 2,075 | 2,143 | +3.03% | 99,000 | 510億3511万 | +8.45% | 14.15 | 3.96 |
| 01/05 | 2,083 | 2,102 | 2,071 | 2,080 | -0.14% | 77,100 | 495億3478万 | +5.48% | 13.73 | 3.84 |
| 01/04 | 2,088 | 2,102 | 2,043 | 2,083 | -0.86% | 79,700 | 496億622万 | +5.74% | 13.75 | 3.85 |
| 2023 | ||||||||||
| 12/29 | 2,090 | 2,118 | 2,070 | 2,101 | -0.19% | 81,500 | 500億3489万 | +6.76% | 13.87 | 3.88 |
| 12/28 | 2,093 | 2,129 | 2,044 | 2,105 | +0.96% | 84,200 | 501億3015万 | +7.12% | 13.89 | 3.89 |
| 12/27 | 2,007 | 2,085 | 2,007 | 2,085 | +3.99% | 88,600 | 496億5385万 | +6.54% | 13.76 | 3.85 |
| 12/26 | 1,990 | 2,037 | 1,990 | 2,005 | +0.91% | 84,300 | 477億4867万 | +2.93% | 13.23 | 3.7 |
| 12/25 | 1,989 | 2,015 | 1,965 | 1,987 | +0.56% | 69,200 | 473億2000万 | +2.26% | 13.12 | 3.67 |
| 12/22 | 1,955 | 1,988 | 1,955 | 1,976 | +0.56% | 54,600 | 470億5804万 | +1.91% | 13.04 | 3.65 |
| 12/21 | 1,950 | 1,983 | 1,948 | 1,965 | -0.35% | 61,200 | 467億9608万 | +1.5% | 12.97 | 3.63 |
| 12/20 | 1,982 | 2,000 | 1,962 | 1,972 | -0.25% | 110,600 | 469億6278万 | +1.81% | 13.02 | 3.64 |
| 12/19 | 1,913 | 1,979 | 1,913 | 1,977 | +3.35% | 71,600 | 470億8185万 | +2.12% | 13.05 | 3.65 |
| 12/18 | 1,888 | 1,934 | 1,883 | 1,913 | +0.16% | 70,500 | 455億5771万 | -1.29% | 12.63 | 3.53 |
| 12/15 | 1,844 | 1,910 | 1,844 | 1,910 | +3.58% | 79,000 | 454億8626万 | -1.6% | 12.61 | 3.53 |
| 12/14 | 1,855 | 1,871 | 1,822 | 1,844 | +0.77% | 68,500 | 439億1449万 | -5.19% | 12.17 | 3.4 |
| 12/13 | 1,875 | 1,887 | 1,826 | 1,830 | -3.89% | 115,400 | 435億8108万 | -6.3% | 12.08 | 3.38 |
| 12/12 | 1,960 | 1,963 | 1,898 | 1,904 | -1.81% | 88,100 | 453億4337万 | -2.86% | 12.57 | 3.52 |
| 12/11 | 1,874 | 1,957 | 1,872 | 1,939 | +3.63% | 117,600 | 461億7689万 | -1.42% | 12.8 | 3.58 |
| 12/08 | 1,869 | 1,909 | 1,863 | 1,871 | +0.32% | 141,900 | 445億5749万 | -4.98% | 12.35 | 3.45 |
| 12/07 | 1,928 | 1,934 | 1,861 | 1,865 | -4.16% | 162,500 | 444億1460万 | -5.52% | 12.31 | 3.44 |
| 12/06 | 1,900 | 1,958 | 1,900 | 1,946 | +2.1% | 90,600 | 463億4360万 | -1.67% | 12.84 | 3.59 |
| 12/05 | 1,925 | 1,958 | 1,898 | 1,906 | -0.99% | 106,200 | 453億9100万 | -3.74% | 12.58 | 3.52 |
| 12/04 | 1,993 | 2,020 | 1,912 | 1,925 | -1.94% | 151,200 | 458億4349万 | -2.97% | 12.71 | 3.55 |
| 12/01 | 2,088 | 2,088 | 1,963 | 1,963 | -6.79% | 255,300 | 467億4845万 | -1.16% | 12.96 | 3.62 |
| 11/30 | 2,077 | 2,108 | 2,050 | 2,106 | +3.03% | 158,300 | 501億5396万 | +5.99% | 13.9 | 3.89 |
| 11/29 | 2,024 | 2,099 | 2,024 | 2,044 | +0.94% | 117,100 | 486億7745万 | +3.08% | 13.49 | 3.77 |
| 11/28 | 2,054 | 2,088 | 2,011 | 2,025 | -1.12% | 81,300 | 482億2497万 | +2.38% | 13.37 | 3.74 |
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 | |
| 2009年 3月期 | 175 2,100 3/13 | 102 1,228 3/23 | 6,554,400 546,200 3/13 | - | - | - | -18.33% 4/20 |
| 2010年 3月期 | 136 1,630 7/7 | 75 901 11/20 900 11/19 他2件 | 505,200 42,100 5/26 | - | - | +23.06% 5/26 | -22.73% 11/18 |
| 2011年 3月期 | 123 1,479 5/6 1,480 4/30 | 63 750 3/16 750 3/15 | 123,600 10,300 4/28 | 25億5285万 | 12億9367万 | +107.25% 4/15 | -26.33% 3/15 |
| 2012年 3月期 | 236 2,834 6/17 | 70 840 11/24 | 4,365,600 363,800 6/15 | 48億8836万 | 14億4891万 | +74.52% 6/16 | -24.91% 8/8 |
| 2013年 3月期 | 114 1,370 4/27 | 52 621 11/16 | 676,800 56,400 11/5 | 23億6311万 | 10億7116万 | +13.59% 9/19 | -19.7% 6/4 |
| 2014年 3月期 | 350 2,100 1/21 | 53 645 4/2 636 4/1 | 11,951,400 1,991,900 1/17 | 73億3656万 | 10億9703万 | +117.51% 1/21 | -20.92% 3/25 |
| 2015年 3月期 | 276 1,655 6/12 | 117 704 10/31 | 5,578,800 929,800 6/12 | 57億8190万 | 27億3278万 | +45.12% 6/12 | -19.91% 10/2 |
| 2016年 3月期 | 221 1,325 12/2 | 94 562 8/25 | 4,299,000 716,500 12/2 | 51億4338万 | 21億8157万 | +41.37% 12/2 | -22.99% 8/25 |
| 2017年 3月期 | 285 1,711 2/23 | 125 753 7/22 750 6/24 他2件 | 2,197,800 366,300 8/16 | 66億4175万 | 29億2299万 | +33.44% 8/15 | -17.67% 4/6 |
| 2018年 3月期 | 729 2,916 3/2 | 187 1,125 5/22 1,125 4/17 他4件 | 1,494,800 373,700 2/26 | 169億7899万 | 43億6702万 | +47.98% 8/29 | -16.46% 11/15 |
| 2019年 3月期 | 1,149 4,595 7/25 | 547 1,094 11/13 | 760,800 190,200 6/28 | 267億5530万 | 127億4006万 | +27.08% 6/12 | -22.85% 10/26 |
| 2020年 3月期 | 1,350 2,699 1/23 | 755 1,510 3/13 | 335,000 167,500 11/29 | 314億3093万 | 175億8455万 | +24.46% 12/6 | -20.47% 3/9 |
| 2021年 3月期 | 2,602 11/24 | 906 1,811 4/22 | 1,863,600 11/17 | 608億6286万 | 210億8981万 | +30.29% 11/18 | -26.25% 1/18 |
| 2022年 3月期 | 3,205 9/17 | 1,689 5/13 | 1,058,300 8/5 | 752億8801万 | 396億7596万 | +27.3% 8/5 | -19.89% 1/27 |
| 2023年 3月期 | 2,754 2/3 | 1,258 6/17 | 672,500 2/2 | 646億9366万 | 295億5142万 | +25.19% 2/2 | -17.16% 5/17 |
| 最新 | 1,946 2024/4/24 | 30,200 | 463億4360万 | -6.31% 2,077 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -35%（0.65倍）
- 2013/12/30 vs 2012/12/28
- 201%（3.01倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 94%（1.94倍）
- 2018/12/28 vs 2017/12/29
- 67%（1.67倍）
- 2019/12/30 vs 2018/12/28
- 68%（1.68倍）
- 2020/12/30 vs 2019/12/30
- 92%（1.92倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/24 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
52円（2012/11/16） - 3660%（37.6倍）
1,946円（4/24）