株価チャート
株価
4/26
- 前日 (4/25)
- 1,144
- 始値
- 1,144
- 高値
- 1,144
- 安値
- 1,100
- 終値 -3.85%
- 1,100
- 出来高 +19.66%
- 42,600
乖離率
- 株価（5日）
移動平均値 - -2.31%
1,126 - 株価（25日）
移動平均値 - -0.81%
1,109 - 出来高（5日）
移動平均値 - +40.22%
30,380
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 | 1,144 | 1,144 | 1,100 | 1,100 | -3.85% | 42,600 | 111億7785万 | -0.81% | - | 0.43 |
| 04/25 | 1,160 | 1,162 | 1,127 | 1,144 | -1.38% | 35,600 | 116億2496万 | +3.16% | - | 0.45 |
| 04/24 | 1,130 | 1,160 | 1,130 | 1,160 | +2.93% | 45,500 | 117億8755万 | +4.69% | - | 0.45 |
| 04/23 | 1,110 | 1,132 | 1,108 | 1,127 | +2.55% | 18,700 | 114億5222万 | +2.08% | - | 0.44 |
| 04/22 | 1,096 | 1,109 | 1,096 | 1,099 | +0.92% | 9,500 | 111億6769万 | -0.27% | - | 0.43 |
| 04/19 | 1,082 | 1,107 | 1,082 | 1,089 | -0.73% | 8,500 | 110億6607万 | -1.09% | - | 0.42 |
| 04/18 | 1,094 | 1,100 | 1,087 | 1,097 | +0.83% | 4,900 | 111億4736万 | -0.18% | - | 0.43 |
| 04/17 | 1,096 | 1,108 | 1,086 | 1,088 | -0.73% | 12,600 | 110億5591万 | -0.82% | - | 0.42 |
| 04/16 | 1,108 | 1,108 | 1,088 | 1,096 | -1.26% | 15,800 | 111億3720万 | 0% | - | 0.43 |
| 04/15 | 1,116 | 1,127 | 1,109 | 1,110 | -0.72% | 13,400 | 112億7947万 | +1.46% | - | 0.43 |
| 04/12 | 1,121 | 1,123 | 1,108 | 1,118 | -0.18% | 19,100 | 113億6076万 | +2.38% | - | 0.44 |
| 04/11 | 1,135 | 1,135 | 1,119 | 1,120 | -1.5% | 10,500 | 113億8108万 | +2.85% | - | 0.44 |
| 04/10 | 1,113 | 1,153 | 1,113 | 1,137 | +1.61% | 40,500 | 115億5383万 | +4.6% | - | 0.44 |
| 04/09 | 1,124 | 1,124 | 1,112 | 1,119 | +0.63% | 10,500 | 113億7092万 | +3.32% | - | 0.44 |
| 04/08 | 1,143 | 1,143 | 1,112 | 1,112 | -3.3% | 40,700 | 112億9979万 | +2.96% | - | 0.43 |
| 04/05 | 1,109 | 1,150 | 1,094 | 1,150 | +3.6% | 45,500 | 116億8593万 | +6.68% | - | 0.45 |
| 04/04 | 1,099 | 1,110 | 1,094 | 1,110 | +0.91% | 13,500 | 112億7947万 | +3.35% | - | 0.43 |
| 04/03 | 1,084 | 1,111 | 1,080 | 1,100 | +1.57% | 16,700 | 111億7785万 | +2.61% | - | 0.43 |
| 04/02 | 1,091 | 1,094 | 1,079 | 1,083 | -0.09% | 9,300 | 110億510万 | +1.21% | - | 0.42 |
| 04/01 | 1,110 | 1,110 | 1,079 | 1,084 | -1.81% | 14,600 | 110億1526万 | +1.4% | - | 0.42 |
| 03/29 | 1,075 | 1,117 | 1,075 | 1,104 | +3.27% | 26,500 | 112億1850万 | +3.37% | - | 0.43 |
| 03/28 | 1,088 | 1,090 | 1,065 | 1,069 | -2.64% | 34,400 | 108億6284万 | +0.19% | - | 0.42 |
| 03/27 | 1,102 | 1,114 | 1,088 | 1,098 | -0.63% | 36,600 | 111億5753万 | +2.91% | - | 0.43 |
| 03/26 | 1,099 | 1,112 | 1,097 | 1,105 | +0.18% | 12,800 | 112億2866万 | +3.66% | - | 0.43 |
| 03/25 | 1,108 | 1,108 | 1,095 | 1,103 | -0.45% | 25,600 | 112億833万 | +3.57% | - | 0.43 |
| 03/22 | 1,108 | 1,109 | 1,093 | 1,108 | +0.54% | 22,000 | 112億5914万 | +4.23% | - | 0.43 |
| 03/21 | 1,081 | 1,102 | 1,081 | 1,102 | +2.04% | 21,300 | 111億9817万 | +3.67% | - | 0.43 |
| 03/19 | 1,080 | 1,081 | 1,062 | 1,080 | +0.09% | 16,700 | 109億7462万 | +1.6% | - | 0.42 |
| 03/18 | 1,062 | 1,080 | 1,057 | 1,079 | +2.18% | 23,300 | 109億6445万 | +1.51% | - | 0.42 |
| 03/15 | 1,059 | 1,061 | 1,052 | 1,056 | +0.19% | 12,500 | 107億3074万 | -0.75% | - | 0.41 |
| 03/14 | 1,054 | 1,058 | 1,047 | 1,054 | +0.38% | 13,100 | 107億1041万 | -1.13% | - | 0.41 |
| 03/13 | 1,060 | 1,061 | 1,044 | 1,050 | -0.66% | 5,200 | 106億6977万 | -1.69% | - | 0.41 |
| 03/12 | 1,047 | 1,057 | 1,038 | 1,057 | +0.86% | 7,400 | 107億4090万 | -1.4% | - | 0.41 |
| 03/11 | 1,057 | 1,057 | 1,037 | 1,048 | -0.95% | 16,700 | 106億4944万 | -2.51% | - | 0.41 |
| 03/08 | 1,049 | 1,065 | 1,049 | 1,058 | +0.86% | 13,600 | 107億5106万 | -1.86% | - | 0.41 |
| 03/07 | 1,069 | 1,069 | 1,046 | 1,049 | -1.59% | 12,300 | 106億5960万 | -2.96% | - | 0.41 |
| 03/06 | 1,043 | 1,066 | 1,043 | 1,066 | +2.7% | 17,700 | 108億3235万 | -1.57% | - | 0.42 |
| 03/05 | 1,039 | 1,047 | 1,034 | 1,038 | +0.1% | 14,900 | 105億4783万 | -4.42% | - | 0.41 |
| 03/04 | 1,063 | 1,063 | 1,037 | 1,037 | -1.71% | 17,000 | 105億3766万 | -4.78% | - | 0.4 |
| 03/01 | 1,062 | 1,066 | 1,050 | 1,055 | -0.85% | 15,100 | 107億2057万 | -3.48% | - | 0.41 |
| 02/29 | 1,052 | 1,064 | 1,038 | 1,064 | +1.24% | 21,800 | 108億1203万 | -2.83% | - | 0.42 |
| 02/28 | 1,056 | 1,063 | 1,050 | 1,051 | 0% | 12,600 | 106億7993万 | -4.19% | - | 0.41 |
| 02/27 | 1,053 | 1,066 | 1,050 | 1,051 | -0.19% | 14,700 | 106億7993万 | -4.54% | - | 0.41 |
| 02/26 | 1,071 | 1,074 | 1,053 | 1,053 | -1.59% | 22,100 | 107億25万 | -4.53% | - | 0.41 |
| 02/22 | 1,080 | 1,081 | 1,069 | 1,070 | -0.09% | 15,100 | 108億7300万 | -3.17% | - | 0.42 |
| 02/21 | 1,063 | 1,074 | 1,063 | 1,071 | +0.75% | 14,200 | 108億8316万 | -3.25% | - | 0.42 |
| 02/20 | 1,086 | 1,086 | 1,063 | 1,063 | -2.12% | 19,000 | 108億187万 | -4.06% | - | 0.41 |
| 02/19 | 1,083 | 1,102 | 1,081 | 1,086 | 0% | 17,100 | 110億3559万 | -2.16% | - | 0.42 |
| 02/16 | 1,057 | 1,103 | 1,057 | 1,086 | +3.04% | 33,500 | 110億3559万 | -2.34% | - | 0.42 |
| 02/15 | 1,066 | 1,106 | 1,027 | 1,054 | -3.04% | 71,700 | 107億1041万 | -5.39% | - | 0.41 |
| 02/14 | 1,104 | 1,109 | 980 | 1,087 | -1.54% | 143,100 | 110億4575万 | -2.69% | - | 0.42 |
| 02/13 | 1,093 | 1,109 | 1,091 | 1,104 | +1.28% | 15,800 | 112億1850万 | -1.43% | - | 0.43 |
| 02/09 | 1,089 | 1,098 | 1,083 | 1,090 | -0.18% | 21,500 | 110億7623万 | -2.68% | - | 0.43 |
| 02/08 | 1,113 | 1,113 | 1,092 | 1,092 | -2.33% | 28,000 | 110億9656万 | -2.59% | - | 0.43 |
| 02/07 | 1,110 | 1,126 | 1,109 | 1,118 | +0.45% | 17,900 | 113億6076万 | -0.09% | - | 0.44 |
| 02/06 | 1,147 | 1,147 | 1,113 | 1,113 | -2.96% | 42,700 | 113億995万 | -0.36% | - | 0.43 |
| 02/05 | 1,131 | 1,148 | 1,122 | 1,147 | +1.68% | 44,000 | 116億5545万 | +2.87% | - | 0.45 |
| 02/02 | 1,116 | 1,131 | 1,107 | 1,128 | +0.98% | 35,600 | 114億6238万 | +1.71% | - | 0.44 |
| 02/01 | 1,125 | 1,125 | 1,112 | 1,117 | -0.8% | 14,600 | 113億5060万 | +1.09% | - | 0.44 |
| 01/31 | 1,109 | 1,130 | 1,097 | 1,126 | +1.9% | 44,900 | 114億4205万 | +2.27% | - | 0.44 |
| 01/30 | 1,140 | 1,140 | 1,105 | 1,105 | -2.64% | 59,600 | 112億2866万 | +0.73% | - | 0.43 |
| 01/29 | 1,118 | 1,142 | 1,115 | 1,135 | +1.52% | 43,800 | 115億3351万 | +3.75% | - | 0.44 |
| 01/26 | 1,119 | 1,132 | 1,111 | 1,118 | -1.41% | 42,500 | 113億6076万 | +2.47% | - | 0.44 |
| 01/25 | 1,118 | 1,134 | 1,108 | 1,134 | +1.98% | 31,200 | 115億2335万 | +4.13% | - | 0.44 |
| 01/24 | 1,128 | 1,130 | 1,102 | 1,112 | -1.16% | 21,600 | 112億9979万 | +2.21% | - | 0.43 |
| 01/23 | 1,139 | 1,139 | 1,120 | 1,125 | -1.23% | 20,900 | 114億3189万 | +3.59% | - | 0.44 |
| 01/22 | 1,115 | 1,143 | 1,115 | 1,139 | +2.24% | 31,100 | 115億7416万 | +4.98% | - | 0.44 |
| 01/19 | 1,101 | 1,118 | 1,100 | 1,114 | +1.46% | 22,400 | 113億2011万 | +2.96% | - | 0.43 |
| 01/18 | 1,106 | 1,111 | 1,098 | 1,098 | -1.08% | 14,400 | 111億5753万 | +1.48% | - | 0.43 |
| 01/17 | 1,111 | 1,120 | 1,106 | 1,110 | +0.63% | 17,000 | 112億7947万 | +2.68% | - | 0.43 |
| 01/16 | 1,112 | 1,113 | 1,102 | 1,103 | -1.61% | 18,300 | 112億833万 | +2.04% | - | 0.43 |
| 01/15 | 1,123 | 1,127 | 1,117 | 1,121 | -0.18% | 10,200 | 113億9125万 | +3.6% | - | 0.44 |
| 01/12 | 1,132 | 1,134 | 1,117 | 1,123 | -0.8% | 18,100 | 114億1157万 | +3.79% | - | 0.44 |
| 01/11 | 1,150 | 1,150 | 1,132 | 1,132 | -0.7% | 17,300 | 115億302万 | +4.72% | - | 0.44 |
| 01/10 | 1,146 | 1,147 | 1,119 | 1,140 | -1.38% | 70,400 | 115億8432万 | +5.36% | - | 0.44 |
| 01/09 | 1,114 | 1,158 | 1,111 | 1,156 | +5% | 77,100 | 117億4690万 | +6.84% | - | 0.45 |
| 01/05 | 1,103 | 1,120 | 1,085 | 1,101 | -0.81% | 49,800 | 111億8801万 | +1.85% | - | 0.43 |
| 01/04 | 1,065 | 1,110 | 1,062 | 1,110 | +5.21% | 72,300 | 112億7947万 | +2.49% | - | 0.43 |
| 2023 | ||||||||||
| 12/29 | 1,050 | 1,067 | 1,048 | 1,055 | -0.47% | 23,500 | 107億2057万 | -2.76% | - | 0.41 |
| 12/28 | 1,050 | 1,070 | 1,034 | 1,060 | +0.57% | 32,800 | 107億7138万 | -2.75% | - | 0.41 |
| 12/27 | 1,016 | 1,058 | 1,016 | 1,054 | +3.43% | 83,900 | 107億1041万 | -3.57% | - | 0.41 |
| 12/26 | 1,014 | 1,024 | 1,013 | 1,019 | +0.49% | 52,100 | 103億5475万 | -6.94% | - | 0.4 |
| 12/25 | 1,030 | 1,035 | 1,009 | 1,014 | -1.17% | 58,800 | 103億394万 | -7.82% | - | 0.4 |
| 12/22 | 1,025 | 1,036 | 1,022 | 1,026 | +0.29% | 28,200 | 104億2588万 | -7.07% | - | 0.4 |
| 12/21 | 1,030 | 1,030 | 1,013 | 1,023 | -0.87% | 48,100 | 103億9540万 | -7.84% | - | 0.4 |
| 12/20 | 1,051 | 1,060 | 1,032 | 1,032 | -1.81% | 46,100 | 104億8685万 | -7.53% | - | 0.4 |
| 12/19 | 1,074 | 1,074 | 1,048 | 1,051 | -2.69% | 33,400 | 106億7993万 | -5.99% | - | 0.41 |
| 12/18 | 1,088 | 1,088 | 1,065 | 1,080 | -1.1% | 13,700 | 109億7462万 | -3.66% | - | 0.42 |
| 12/15 | 1,071 | 1,096 | 1,069 | 1,092 | +2.06% | 22,000 | 110億9656万 | -2.76% | - | 0.43 |
| 12/14 | 1,100 | 1,100 | 1,068 | 1,070 | -2.64% | 15,600 | 108億7300万 | -4.8% | - | 0.42 |
| 12/13 | 1,086 | 1,099 | 1,082 | 1,099 | +2.14% | 20,800 | 111億6769万 | -2.4% | - | 0.43 |
| 12/12 | 1,103 | 1,108 | 1,076 | 1,076 | -2.45% | 23,600 | 109億3397万 | -4.61% | - | 0.42 |
| 12/11 | 1,082 | 1,106 | 1,082 | 1,103 | +2.04% | 23,500 | 112億833万 | -2.39% | - | 0.43 |
| 12/08 | 1,094 | 1,097 | 1,065 | 1,081 | -2.35% | 35,200 | 109億8478万 | -4.25% | - | 0.42 |
| 12/07 | 1,134 | 1,134 | 1,107 | 1,107 | -2.38% | 15,300 | 112億4898万 | -1.95% | - | 0.43 |
| 12/06 | 1,097 | 1,134 | 1,095 | 1,134 | +3.09% | 21,100 | 115億2335万 | +0.62% | - | 0.44 |
| 12/05 | 1,120 | 1,123 | 1,100 | 1,100 | -1.52% | 12,400 | 111億7785万 | -2.22% | - | 0.43 |
| 12/04 | 1,142 | 1,142 | 1,117 | 1,117 | -2.53% | 16,500 | 113億5060万 | -0.62% | - | 0.44 |
| 12/01 | 1,152 | 1,152 | 1,140 | 1,146 | +0.61% | 11,500 | 116億4529万 | +2.14% | - | 0.45 |
| 11/30 | 1,142 | 1,146 | 1,128 | 1,139 | -0.52% | 15,300 | 115億7416万 | +1.79% | - | 0.44 |
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 | 1,900 380 7/24 380 7/20 | 1,100 220 3/17 | 54,000 270,000 7/20 | - | - | +11.14% 4/21 | -13.59% 1/16 |
| 2009年 3月期 | 2,175 435 6/19 | 1,140 228 10/10 | 324,200 1,621,000 6/19 | - | - | +28.39% 6/4 | -16.17% 8/15 |
| 2010年 3月期 | 1,780 356 7/1 | 1,230 246 12/1 246 11/27 | 23,600 118,000 7/1 | - | - | +8% 3/26 | -10.18% 11/27 |
| 2011年 3月期 | 1,495 299 1/19 | 890 178 3/16 | 37,000 185,000 1/19 | 64億2072万 | 38億2237万 | +11.98% 12/7 | -29.92% 3/15 |
| 2012年 3月期 | 1,335 267 2/2 | 875 175 11/24 175 11/17 | 135,400 677,000 2/2 | 57億3355万 | 37億5795万 | +16.08% 2/1 | -8.25% 10/5 |
| 2013年 3月期 | 1,590 318 3/22 | 900 180 10/31 180 10/16 他2件 | 108,800 544,000 3/22 | 68億2873万 | 38億6532万 | +19.36% 3/22 | -7.41% 10/11 |
| 2014年 3月期 | 1,650 330 5/20 | 1,080 216 4/2 | 54,400 272,000 5/20 | 70億8642万 | 46億3838万 | +15.06% 5/20 | -13.47% 6/7 |
| 2015年 3月期 | 1,705 341 2/18 | 1,230 246 5/20 | 437,600 2,188,000 2/18 | 73億2282万 | 52億8274万 | +16.16% 2/17 | -6.57% 10/17 |
| 2016年 3月期 | 1,860 372 7/1 | 935 187 2/12 | 207,000 1,035,000 7/1 | 97億7413万 | 95億117万 | +17.16% 7/1 | -15.22% 8/25 |
| 2017年 3月期 | 1,325 265 2/27 | 960 192 7/7 192 6/28 他3件 | 33,600 168,000 2/27 | 134億6423万 | 97億5521万 | +7.56% 12/9 | -9.45% 4/6 |
| 2018年 3月期 | 1,515 303 5/26 | 1,115 223 4/20 223 4/13 | 237,000 1,185,000 5/26 | 153億9495万 | 113億3027万 | +14.18% 5/26 | -9.95% 2/15 |
| 2019年 3月期 | 1,279 4/25 | 989 12/25 | 60,300 2/28 | 129億9679万 | 100億4990万 | +6.37% 9/25 | -11.89% 12/26 |
| 2020年 3月期 | 1,254 2/12 | 905 3/13 | 38,100 10/30 | 127億4275万 | 91億9632万 | +9.84% 4/8 | -15.8% 3/13 |
| 2021年 3月期 | 1,408 3/15 | 1,061 4/6 | 16,100 4/1 | 143億765万 | 107億8154万 | +7.65% 3/8 | -8.33% 4/6 |
| 2022年 3月期 | 1,375 3/7 | 1,100 12/27 | 117,500 3/7 | 139億7231万 | 111億7785万 | +10.98% 3/7 | -4.41% 4/25 |
| 2023年 3月期 | 2,102 3/2 | 1,121 10/13 | 545,600 11/14 | 213億5986万 | 113億9125万 | +20.15% 11/30 | -15.76% 4/5 |
| 最新 | 1,100 2024/4/26 | 42,600 | 111億7785万 | -0.81% 1,109 | |||
年間値上がり率
- 1984/12/25 vs 1983/12/28
- 35%（1.35倍）
- 1985/12/26 vs 1984/12/25
- 37%（1.37倍）
- 1986/12/25 vs 1985/12/26
- 62%（1.62倍）
- 1987/12/26 vs 1986/12/25
- 33%（1.33倍）
- 1988/12/23 vs 1987/12/26
- 23%（1.23倍）
- 1989/12/29 vs 1988/12/23
- 20%（1.2倍）
- 1990/12/27 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/25 vs 1990/12/27
- 5%（1.05倍）
- 1992/12/28 vs 1991/12/25
- 3%（1.03倍）
- 1993/12/30 vs 1992/12/28
- 69%（1.69倍）
- 1994/12/30 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/27 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/27
- 21%（1.21倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/04/26 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
535円（1983/04/09） - 106%（2.06倍）
1,100円（4/26）