株価チャート
株価
4/25
- 前日 (4/24)
- 726
- 始値
- 721
- 高値
- 729
- 安値
- 717
- 終値 ±0%
- 726
- 出来高 -79.78%
- 1,800
乖離率
- 株価（5日）
移動平均値 - +1.68%
714 - 株価（25日）
移動平均値 - -6.08%
773 - 出来高（5日）
移動平均値 - -88.33%
15,420
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 | 721 | 729 | 717 | 726 | 0% | 1,800 | 92億2875万 | -6.08% | 460.11 | 2.63 |
| 04/24 | 721 | 744 | 718 | 726 | +0.97% | 8,900 | 92億2875万 | -6.32% | 460.11 | 2.63 |
| 04/23 | 704 | 735 | 704 | 719 | +0.7% | 14,100 | 91億3976万 | -7.35% | 455.68 | 2.61 |
| 04/22 | 691 | 726 | 690 | 714 | +3.93% | 8,100 | 90億7621万 | -8.11% | 452.51 | 2.59 |
| 04/19 | 724 | 736 | 672 | 687 | -5.63% | 44,200 | 87億3299万 | -11.81% | 435.4 | 2.49 |
| 04/18 | 714 | 755 | 713 | 728 | -0.68% | 29,500 | 92億5417万 | -6.91% | 461.38 | 2.64 |
| 04/17 | 764 | 764 | 724 | 733 | -4.06% | 32,500 | 93億1773万 | -6.62% | 464.55 | 2.66 |
| 04/16 | 791 | 791 | 762 | 764 | -4.38% | 8,000 | 97億1179万 | -3.05% | 484.2 | 2.77 |
| 04/15 | 797 | 815 | 788 | 799 | -1.36% | 8,800 | 101億5671万 | +1.27% | 506.38 | 2.9 |
| 04/12 | 806 | 818 | 797 | 810 | +0.87% | 5,500 | 102億9654万 | +2.79% | 513.35 | 2.94 |
| 04/11 | 802 | 810 | 802 | 803 | 0% | 1,800 | 102億755万 | +1.77% | 508.91 | 2.91 |
| 04/10 | 810 | 811 | 798 | 803 | -0.25% | 8,100 | 102億755万 | +1.65% | 508.91 | 2.91 |
| 04/09 | 800 | 809 | 793 | 805 | +0.25% | 8,600 | 102億3298万 | +1.77% | 510.18 | 2.92 |
| 04/08 | 819 | 819 | 801 | 803 | -2.07% | 4,300 | 102億755万 | +1.39% | 508.91 | 2.91 |
| 04/05 | 795 | 827 | 785 | 820 | +2.5% | 10,600 | 104億2365万 | +3.27% | 519.69 | 2.97 |
| 04/04 | 782 | 800 | 778 | 800 | +2.04% | 11,300 | 101億6942万 | +0.5% | 507.01 | 2.9 |
| 04/03 | 793 | 793 | 783 | 784 | -1.13% | 2,400 | 99億6603万 | -1.88% | 496.87 | 2.84 |
| 04/02 | 792 | 800 | 785 | 793 | +0.13% | 6,400 | 100億8044万 | -1% | 502.58 | 2.87 |
| 04/01 | 807 | 807 | 788 | 792 | -2.34% | 5,600 | 100億6772万 | -1.49% | 501.94 | 2.87 |
| 03/29 | 802 | 815 | 799 | 811 | +1.88% | 6,700 | 103億925万 | +0.5% | 513.98 | 2.94 |
| 03/28 | 795 | 810 | 780 | 796 | +0.13% | 8,800 | 101億1857万 | -1.49% | 504.48 | 2.88 |
| 03/27 | 771 | 811 | 771 | 795 | +1.15% | 10,200 | 101億586万 | -1.85% | 503.84 | 2.88 |
| 03/26 | 783 | 786 | 775 | 786 | +1.29% | 7,700 | 99億9145万 | -2.96% | 498.14 | 2.85 |
| 03/25 | 755 | 787 | 755 | 776 | +2.78% | 10,200 | 98億6434万 | -4.32% | 491.8 | 2.81 |
| 03/22 | 764 | 768 | 754 | 755 | -0.79% | 10,900 | 95億9739万 | -6.91% | 478.49 | 2.74 |
| 03/21 | 759 | 774 | 746 | 761 | +0.26% | 17,500 | 96億7366万 | -6.4% | 482.3 | 2.76 |
| 03/19 | 755 | 759 | 753 | 759 | +0.13% | 10,400 | 96億4824万 | -6.87% | 481.03 | 2.75 |
| 03/18 | 762 | 762 | 753 | 758 | +0.66% | 7,400 | 96億3552万 | -7.45% | 480.39 | 2.75 |
| 03/15 | 771 | 771 | 752 | 753 | -2.46% | 18,900 | 95億7197万 | -8.62% | 477.23 | 2.73 |
| 03/14 | 786 | 786 | 770 | 772 | -1.78% | 8,400 | 98億1349万 | -6.99% | 489.27 | 2.8 |
| 03/13 | 810 | 810 | 782 | 786 | -2.96% | 12,800 | 99億9145万 | -5.87% | 498.14 | 2.85 |
| 03/12 | 789 | 817 | 773 | 810 | +3.32% | 18,500 | 102億9654万 | -3.46% | 513.35 | 2.94 |
| 03/11 | 794 | 794 | 766 | 784 | -1.26% | 21,100 | 99億6603万 | -6.67% | 496.87 | 2.84 |
| 03/08 | 809 | 810 | 791 | 794 | -3.05% | 26,800 | 100億9315万 | -5.7% | 503.21 | 2.88 |
| 03/07 | 836 | 836 | 819 | 819 | -1.33% | 12,700 | 104億1094万 | -3.08% | 519.05 | 2.97 |
| 03/06 | 820 | 841 | 817 | 830 | 0% | 10,000 | 105億5077万 | -1.89% | 526.03 | 3.01 |
| 03/05 | 837 | 837 | 814 | 830 | -0.84% | 11,600 | 105億5077万 | -2.01% | 526.03 | 3.01 |
| 03/04 | 844 | 853 | 837 | 837 | -2.56% | 6,600 | 106億3975万 | -1.41% | 530.46 | 3.03 |
| 03/01 | 854 | 860 | 846 | 859 | -0.35% | 11,600 | 109億1941万 | +1.18% | 544.4 | 3.11 |
| 02/29 | 869 | 874 | 845 | 862 | -0.12% | 17,000 | 109億5755万 | +1.41% | 546.31 | 3.12 |
| 02/28 | 847 | 902 | 846 | 863 | +2.01% | 36,700 | 109億7026万 | +1.53% | 546.94 | 3.13 |
| 02/27 | 870 | 878 | 846 | 846 | -2.76% | 12,300 | 107億5416万 | -0.47% | 536.17 | 3.07 |
| 02/26 | 867 | 883 | 851 | 870 | +0.58% | 22,700 | 110億5924万 | +2.23% | 551.38 | 3.15 |
| 02/22 | 847 | 868 | 819 | 865 | +2.49% | 27,200 | 109億9568万 | +1.76% | 548.21 | 3.13 |
| 02/21 | 859 | 865 | 819 | 844 | +1.81% | 27,100 | 107億2874万 | -0.71% | 534.9 | 3.06 |
| 02/20 | 820 | 831 | 810 | 829 | +1.84% | 25,600 | 105億3806万 | -2.7% | 525.39 | 3 |
| 02/19 | 792 | 819 | 790 | 814 | +2.01% | 23,000 | 103億4738万 | -4.68% | 515.89 | 2.95 |
| 02/16 | 774 | 802 | 765 | 798 | +2.44% | 20,600 | 101億4400万 | -6.99% | 505.74 | 2.89 |
| 02/15 | 791 | 799 | 767 | 779 | -1.52% | 26,500 | 99億247万 | -9.73% | 493.7 | 2.82 |
| 02/14 | 820 | 820 | 781 | 791 | -4.47% | 42,200 | 100億5501万 | -8.87% | 501.31 | 2.87 |
| 02/13 | 876 | 876 | 825 | 828 | -4.17% | 39,400 | 105億2535万 | -5.26% | 524.76 | 3 |
| 02/09 | 895 | 923 | 863 | 864 | -2.37% | 37,700 | 109億8297万 | -1.26% | 547.57 | 3.13 |
| 02/08 | 918 | 949 | 877 | 885 | -0.34% | 107,700 | 112億4992万 | +0.91% | 560.88 | 3.21 |
| 02/07 | 919 | 919 | 857 | 888 | -2.42% | 54,200 | 112億8806万 | +1.49% | 562.78 | 3.22 |
| 02/06 | 873 | 910 | 859 | 910 | +3.88% | 20,500 | 115億6771万 | +4.36% | 576.73 | 3.3 |
| 02/05 | 845 | 876 | 845 | 876 | +4.16% | 17,400 | 111億3551万 | +0.92% | 555.18 | 3.17 |
| 02/02 | 836 | 852 | 836 | 841 | +0.72% | 9,300 | 106億9060万 | -2.77% | 533 | 3.05 |
| 02/01 | 866 | 866 | 834 | 835 | -3.36% | 12,500 | 106億1433万 | -3.24% | 529.19 | 3.03 |
| 01/31 | 852 | 864 | 841 | 864 | +1.89% | 22,200 | 109億8297万 | +0.12% | 547.57 | 3.13 |
| 01/30 | 856 | 861 | 845 | 848 | -0.93% | 15,300 | 107億7958万 | -1.4% | 537.43 | 3.07 |
| 01/29 | 878 | 878 | 856 | 856 | -1.61% | 9,200 | 108億8128万 | -0.23% | 542.5 | 3.1 |
| 01/26 | 850 | 870 | 850 | 870 | +2.47% | 9,400 | 110億5924万 | +1.64% | 551.38 | 3.15 |
| 01/25 | 871 | 871 | 836 | 849 | -2.75% | 18,600 | 107億9230万 | -0.47% | 538.07 | 3.08 |
| 01/24 | 871 | 878 | 857 | 873 | +0.34% | 7,400 | 110億9738万 | +2.59% | 553.28 | 3.16 |
| 01/23 | 861 | 908 | 861 | 870 | +1.28% | 30,800 | 110億5924万 | +2.72% | 551.38 | 3.15 |
| 01/22 | 854 | 874 | 843 | 859 | 0% | 13,500 | 109億1941万 | +1.78% | 544.4 | 3.11 |
| 01/19 | 854 | 860 | 845 | 859 | +0.47% | 12,600 | 109億1941万 | +2.14% | 544.4 | 3.11 |
| 01/18 | 871 | 871 | 844 | 855 | -0.12% | 14,000 | 108億6857万 | +1.91% | 541.87 | 3.1 |
| 01/17 | 886 | 886 | 856 | 856 | -4.04% | 22,800 | 108億8128万 | +2.15% | 542.5 | 3.1 |
| 01/16 | 913 | 913 | 881 | 892 | -0.67% | 12,400 | 113億3890万 | +6.7% | 565.32 | 3.23 |
| 01/15 | 922 | 922 | 886 | 898 | -1.86% | 21,000 | 114億1517万 | +7.42% | 569.12 | 3.25 |
| 01/12 | 914 | 917 | 895 | 915 | +1.1% | 18,600 | 116億3127万 | +9.58% | 579.9 | 3.32 |
| 01/11 | 936 | 941 | 901 | 905 | -2.06% | 26,500 | 115億416万 | +8.38% | 573.56 | 3.28 |
| 01/10 | 928 | 937 | 913 | 924 | +0.22% | 26,000 | 117億4568万 | +10.79% | 585.6 | 3.35 |
| 01/09 | 874 | 929 | 865 | 922 | +5.86% | 57,700 | 117億2026万 | +10.68% | 584.33 | 3.34 |
| 01/05 | 892 | 892 | 860 | 871 | -2.46% | 23,500 | 110億7196万 | +4.69% | 552.01 | 3.16 |
| 01/04 | 831 | 907 | 808 | 893 | +6.82% | 60,800 | 113億5161万 | +7.33% | 565.95 | 3.24 |
| 2023 | ||||||||||
| 12/29 | 821 | 836 | 818 | 836 | +0.6% | 7,500 | 106億2704万 | +0.6% | 529.83 | 3.03 |
| 12/28 | 829 | 852 | 815 | 831 | +2.09% | 19,200 | 105億6348万 | 0% | 526.66 | 3.01 |
| 12/27 | 799 | 827 | 794 | 814 | +2.13% | 77,300 | 103億4738万 | -2.16% | 515.89 | 2.95 |
| 12/26 | 795 | 805 | 785 | 797 | +0.25% | 13,700 | 101億3128万 | -4.32% | 505.11 | 2.89 |
| 12/25 | 826 | 841 | 786 | 795 | -1.97% | 15,600 | 101億586万 | -4.79% | 503.84 | 2.88 |
| 12/22 | 815 | 848 | 811 | 811 | +1.38% | 20,800 | 103億925万 | -2.99% | 513.98 | 2.94 |
| 12/21 | 808 | 808 | 789 | 800 | +0.5% | 18,500 | 101億6942万 | -4.65% | 507.01 | 2.9 |
| 12/20 | 803 | 815 | 794 | 796 | -1.73% | 7,600 | 101億1857万 | -5.69% | 504.48 | 2.88 |
| 12/19 | 790 | 810 | 773 | 810 | +2.92% | 24,800 | 102億9654万 | -4.59% | 513.35 | 2.94 |
| 12/18 | 798 | 798 | 773 | 787 | -2.24% | 26,600 | 100億417万 | -7.74% | 498.77 | 2.85 |
| 12/15 | 781 | 817 | 777 | 805 | +4.55% | 24,700 | 102億3298万 | -6.07% | 510.18 | 2.92 |
| 12/14 | 798 | 803 | 762 | 770 | -2.41% | 32,000 | 97億8807万 | -10.57% | 488 | 2.79 |
| 12/13 | 792 | 805 | 789 | 789 | -0.88% | 11,000 | 100億2959万 | -9.21% | 500.04 | 2.86 |
| 12/12 | 822 | 826 | 790 | 796 | -2.57% | 13,000 | 101億1857万 | -9.13% | 504.48 | 2.88 |
| 12/11 | 810 | 838 | 810 | 817 | +0.99% | 15,300 | 103億8552万 | -7.68% | 517.79 | 2.96 |
| 12/08 | 824 | 828 | 795 | 809 | -1.94% | 40,300 | 102億8383万 | -9.2% | 512.72 | 2.93 |
| 12/07 | 872 | 878 | 825 | 825 | -6.25% | 40,800 | 104億8721万 | -7.82% | 522.86 | 2.99 |
| 12/06 | 881 | 895 | 874 | 880 | -0.9% | 17,700 | 111億8636万 | -2.22% | 557.71 | 3.19 |
| 12/05 | 900 | 907 | 888 | 888 | -1.88% | 9,000 | 112億8806万 | -1.55% | 562.78 | 3.22 |
| 12/04 | 885 | 917 | 865 | 905 | +4.02% | 19,600 | 115億416万 | 0% | 573.56 | 3.28 |
| 12/01 | 914 | 914 | 870 | 870 | -4.08% | 28,300 | 110億5924万 | -3.87% | 551.38 | 3.15 |
| 11/30 | 906 | 934 | 891 | 907 | +0.33% | 33,500 | 115億2958万 | 0% | 574.83 | 3.29 |
| 11/29 | 856 | 919 | 856 | 904 | +5.61% | 44,100 | 114億9144万 | -0.55% | 572.92 | 3.28 |
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 | 410 2,460 3/4 | 133 795 10/8 | 3,456,000 576,000 9/19 | - | - | +38.07% 11/26 | -22.33% 10/28 |
| 2010年 3月期 | 797 4,780 7/7 | 345 2,070 4/20 | 225,600 37,600 5/25 | - | - | +44.37% 6/4 | -20.23% 2/23 |
| 2011年 3月期 | 555 1,665 4/2 | 172 516 3/16 | 377,700 125,900 2/24 | 59億2240万 | 18億3541万 | +29.77% 2/24 | -29.27% 3/15 |
| 2012年 3月期 | 214 641 5/10 | 115 344 3/8 | 1,642,500 547,500 3/16 | 22億8003万 | 12億2360万 | +39.13% 3/15 | -17.01% 8/9 |
| 2013年 3月期 | 160 480 2/1 480 1/29 | 81 243 7/26 | 1,329,600 443,200 8/24 | 17億736万 | 8億6435万 | +32.28% 5/2 | -29.95% 5/15 |
| 2014年 3月期 | 433 1,300 11/19 | 125 375 4/2 | 3,449,100 1,149,700 11/19 | 46億2410万 | 13億3387万 | +82.09% 11/18 | -23.55% 12/16 |
| 2015年 3月期 | 511 1,533 11/19 | 143 428 5/19 | 3,562,200 1,187,400 11/18 | 54億5297万 | 15億2242万 | +73.9% 11/18 | -21.01% 12/17 |
| 2016年 3月期 | 491 1,472 4/26 | 207 620 2/12 | 1,766,400 588,800 4/25 | 52億3893万 | 22億661万 | +50.83% 4/25 | -21.96% 8/24 |
| 2017年 6月期 | 699 2,098 3/29 | 330 989 8/1 | 195,300 65,100 6/28 | 74億7949万 | 35億2584万 | +24.43% 11/14 | -8.92% 4/14 |
| 2018年 6月期 | 1,048 3,145 1/15 | 477 1,432 11/15 | 1,290,000 430,000 1/11 | 112億1211万 | 51億516万 | +41.91% 1/11 | -19.34% 2/14 |
| 2019年 6月期 | 833 2,500 6/28 | 407 1,220 12/25 | 298,800 99,600 8/10 | 89億1265万 | 43億4937万 | +23.71% 10/23 | -26.26% 12/25 |
| 2020年 6月期 | 997 2,991 8/30 | 540 1,619 4/22 | 250,500 83,500 2/17 | 106億6309万 | 57億7183万 | +28.86% 5/20 | -26.46% 3/13 |
| 2021年 6月期 | 1,967 5,900 4/26 | 555 1,665 8/3 | 2,679,300 893,100 8/19 | 210億3385万 | 59億3582万 | +83.32% 8/21 | -20.81% 5/31 |
| 2022年 6月期 | 2,580 10/27 | 980 2/22 | 539,400 6/30 | 275億9356万 | 104億8127万 | +37.12% 3/22 | -31.05% 6/2 |
| 2023年 6月期 | 3,035 4/6 | 1,611 8/2 8/1 | 243,800 7/13 | 385億8025万 | 172億2993万 | +18.6% 12/14 | -18.11% 4/24 |
| 最新 | 726 2024/4/25 | 1,800 | 92億2875万 | -6.08% 773 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 136%（2.36倍）
- 2010/12/30 vs 2009/12/30
- -65%（0.35倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- -25%（0.75倍）
- 2013/12/30 vs 2012/12/28
- 119%（2.19倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 95%（1.95倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- -66%（0.34倍）
- 2024/04/25 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
81円（2012/07/26） - 796%（8.96倍）
726円（4/25）