株価チャート
株価
4/26
- 前日 (4/25)
- 948
- 始値
- 948
- 高値
- 957
- 安値
- 940
- 終値 -0.11%
- 947
- 出来高 +19.09%
- 26,200
乖離率
- 株価（5日）
移動平均値 - 0%
947 - 株価（25日）
移動平均値 - -2.07%
967 - 出来高（5日）
移動平均値 - -19.29%
32,460
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 | 948 | 957 | 940 | 947 | -0.11% | 26,200 | 308億875万 | -2.07% | 15.4 | 1.88 |
| 04/25 | 952 | 961 | 948 | 948 | -1.35% | 22,000 | 308億4128万 | -2.17% | 15.42 | 1.88 |
| 04/24 | 945 | 967 | 945 | 961 | +2.02% | 37,000 | 312億6421万 | -1.03% | 15.63 | 1.91 |
| 04/23 | 942 | 952 | 940 | 942 | +0.53% | 30,600 | 306億4608万 | -3.19% | 15.32 | 1.87 |
| 04/22 | 916 | 940 | 916 | 937 | +4% | 46,500 | 304億8342万 | -3.9% | 15.24 | 1.86 |
| 04/19 | 920 | 924 | 898 | 901 | -2.28% | 92,800 | 293億1223万 | -7.87% | 14.66 | 1.79 |
| 04/18 | 900 | 943 | 900 | 922 | -1.5% | 131,800 | 299億9542万 | -6.11% | 15 | 1.83 |
| 04/17 | 951 | 954 | 930 | 936 | -1.47% | 46,300 | 304億5088万 | -5.07% | 15.22 | 1.86 |
| 04/16 | 976 | 984 | 947 | 950 | -3.65% | 104,700 | 309億635万 | -4.04% | 15.45 | 1.88 |
| 04/15 | 990 | 992 | 980 | 986 | -0.6% | 27,800 | 320億7753万 | -0.5% | 16.04 | 1.96 |
| 04/12 | 1,004 | 1,008 | 992 | 992 | -1.49% | 33,500 | 322億7273万 | 0% | 16.14 | 1.97 |
| 04/11 | 1,001 | 1,016 | 1,000 | 1,007 | -0.4% | 53,200 | 327億6073万 | +1.41% | 16.38 | 2 |
| 04/10 | 985 | 1,013 | 984 | 1,011 | +3.69% | 99,700 | 328億9086万 | +1.61% | 16.44 | 2.01 |
| 04/09 | 975 | 990 | 966 | 975 | +0.62% | 42,900 | 317億1967万 | -2.11% | 15.86 | 1.93 |
| 04/08 | 969 | 975 | 956 | 969 | 0% | 39,900 | 315億2447万 | -2.81% | 15.76 | 1.92 |
| 04/05 | 943 | 970 | 941 | 969 | +1.89% | 67,400 | 315億2447万 | -3.1% | 15.76 | 1.92 |
| 04/04 | 953 | 961 | 946 | 951 | +0.53% | 34,700 | 309億3888万 | -5.28% | 15.47 | 1.89 |
| 04/03 | 926 | 962 | 926 | 946 | +0.75% | 68,500 | 307億7621万 | -6.34% | 15.39 | 1.88 |
| 04/02 | 971 | 971 | 937 | 939 | -3.89% | 119,500 | 305億4848万 | -7.58% | 15.27 | 1.86 |
| 04/01 | 1,017 | 1,023 | 973 | 977 | -2.98% | 198,300 | 317億8474万 | -4.5% | 15.89 | 1.94 |
| 03/29 | 1,022 | 1,022 | 1,005 | 1,007 | +0.6% | 52,500 | 327億6073万 | -2.04% | 16.38 | 2 |
| 03/28 | 1,000 | 1,021 | 1,000 | 1,001 | 0% | 41,300 | 325億6553万 | -3% | 16.28 | 1.99 |
| 03/27 | 1,004 | 1,013 | 999 | 1,001 | +0.2% | 70,000 | 325億6553万 | -3.47% | 16.28 | 1.99 |
| 03/26 | 995 | 1,005 | 993 | 999 | +0.4% | 29,200 | 325億46万 | -4.13% | 16.25 | 1.98 |
| 03/25 | 1,001 | 1,006 | 995 | 995 | -0.9% | 51,300 | 323億7033万 | -4.97% | 16.18 | 1.97 |
| 03/22 | 1,010 | 1,010 | 998 | 1,004 | 0% | 28,900 | 326億6313万 | -4.56% | 16.33 | 1.99 |
| 03/21 | 1,015 | 1,015 | 1,002 | 1,004 | 0% | 45,900 | 326億6313万 | -5.01% | 16.33 | 1.99 |
| 03/19 | 997 | 1,011 | 995 | 1,004 | +0.1% | 35,200 | 326億6313万 | -5.28% | 16.33 | 1.99 |
| 03/18 | 993 | 1,011 | 993 | 1,003 | +1.01% | 36,200 | 326億3059万 | -5.64% | 16.31 | 1.99 |
| 03/15 | 1,014 | 1,014 | 988 | 993 | -2.36% | 102,400 | 323億526万 | -7.02% | 16.15 | 1.97 |
| 03/14 | 1,013 | 1,021 | 1,000 | 1,017 | +0.39% | 70,000 | 330億8606万 | -5.31% | 16.54 | 2.02 |
| 03/13 | 1,039 | 1,048 | 1,013 | 1,013 | -1.94% | 74,800 | 329億5592万 | -6.38% | 16.48 | 2.01 |
| 03/12 | 985 | 1,035 | 984 | 1,033 | +4.55% | 114,800 | 336億658万 | -5.4% | 16.8 | 2.05 |
| 03/11 | 982 | 1,009 | 980 | 988 | -1.5% | 122,900 | 321億4260万 | -9.44% | 16.07 | 1.96 |
| 03/08 | 1,018 | 1,029 | 1,002 | 1,003 | -2.15% | 111,300 | 326億3059万 | -7.64% | 16.31 | 1.99 |
| 03/07 | 1,047 | 1,054 | 1,025 | 1,025 | -1.91% | 72,100 | 333億4632万 | -5% | 16.67 | 2.03 |
| 03/06 | 1,038 | 1,063 | 1,015 | 1,045 | +1.75% | 121,900 | 339億9698万 | -2.52% | 17 | 2.07 |
| 03/05 | 1,000 | 1,033 | 990 | 1,027 | +1.88% | 156,800 | 334億1139万 | -3.66% | 16.71 | 2.04 |
| 03/04 | 1,050 | 1,051 | 1,008 | 1,008 | -4.36% | 270,000 | 327億9326万 | -4.82% | 16.4 | 2 |
| 03/01 | 1,069 | 1,093 | 1,054 | 1,054 | -1.31% | 152,200 | 342億8978万 | 0% | 17.14 | 2.09 |
| 02/29 | 1,080 | 1,080 | 1,064 | 1,068 | -1.57% | 132,400 | 347億4524万 | +2.01% | 17.37 | 2.12 |
| 02/28 | 1,100 | 1,101 | 1,085 | 1,085 | -1.09% | 118,500 | 352億9830万 | +4.43% | 17.65 | 2.15 |
| 02/27 | 1,130 | 1,132 | 1,093 | 1,097 | -2.05% | 134,200 | 356億8870万 | +6.4% | 17.84 | 2.18 |
| 02/26 | 1,126 | 1,140 | 1,097 | 1,120 | +0.54% | 175,900 | 364億3696万 | +9.59% | 18.22 | 2.22 |
| 02/22 | 1,093 | 1,115 | 1,090 | 1,114 | +1.92% | 105,100 | 362億4176万 | +10.19% | 18.12 | 2.21 |
| 02/21 | 1,135 | 1,135 | 1,092 | 1,093 | -3.95% | 169,100 | 355億5856万 | +9.3% | 17.78 | 2.17 |
| 02/20 | 1,133 | 1,155 | 1,119 | 1,138 | +1.52% | 174,600 | 370億2255万 | +14.83% | 18.51 | 2.26 |
| 02/19 | 1,113 | 1,121 | 1,094 | 1,121 | +0.54% | 157,700 | 364億6949万 | +14.39% | 18.23 | 2.22 |
| 02/16 | 1,111 | 1,142 | 1,101 | 1,115 | -0.09% | 205,300 | 362億7429万 | +14.83% | 18.14 | 2.21 |
| 02/15 | 1,163 | 1,163 | 1,103 | 1,116 | -2.96% | 253,700 | 363億682万 | +16.01% | 18.15 | 2.21 |
| 02/14 | 1,080 | 1,161 | 1,074 | 1,150 | +8.7% | 508,400 | 374億1295万 | +20.67% | 18.71 | 2.28 |
| 02/13 | 1,100 | 1,105 | 1,058 | 1,058 | -3.82% | 313,900 | 344億1991万 | +12.08% | 17.21 | 2.1 |
| 02/09 | 1,108 | 1,139 | 1,079 | 1,100 | -1.17% | 419,000 | 357億8630万 | +17.27% | 17.89 | 2.18 |
| 02/08 | 1,151 | 1,171 | 1,111 | 1,113 | -4.13% | 506,300 | 362億922万 | +19.55% | 18.1 | 2.21 |
| 02/07 | 1,171 | 1,185 | 1,118 | 1,161 | -3.97% | 966,500 | 377億7081万 | +25.79% | 18.88 | 2.3 |
| 02/06 | 1,269 | 1,269 | 1,187 | 1,209 | -4.28% | 1,387,300 | 393億3239万 | +32.42% | 19.67 | 2.4 |
| 02/05 | 1,110 | 1,295 | 1,110 | 1,263 | +25.8% | 4,262,400 | 410億8917万 | +40.49% | 20.54 | 2.51 |
| 02/02 | 1,004 | 1,004 | 1,004 | 1,004 | +17.56% | 180,600 | 326億6313万 | +13.83% | 16.33 | 1.99 |
| 02/01 | 847 | 854 | 816 | 854 | +1.3% | 482,300 | 277億8318万 | -2.51% | 13.89 | 1.69 |
| 01/31 | 852 | 852 | 834 | 843 | -1.4% | 160,900 | 274億2531万 | -3.66% | 13.71 | 1.67 |
| 01/30 | 872 | 872 | 844 | 855 | -1.95% | 159,100 | 278億1571万 | -2.29% | 13.91 | 1.7 |
| 01/29 | 870 | 872 | 858 | 872 | +0.35% | 104,900 | 283億6877万 | -0.34% | 14.18 | 1.73 |
| 01/26 | 871 | 880 | 864 | 869 | -1.03% | 74,300 | 282億7117万 | -0.69% | 14.14 | 1.72 |
| 01/25 | 871 | 881 | 864 | 878 | +0.57% | 96,300 | 285億6397万 | +0.34% | 14.28 | 1.74 |
| 01/24 | 871 | 888 | 871 | 873 | +0.23% | 74,700 | 284億130万 | -0.23% | 14.2 | 1.73 |
| 01/23 | 893 | 895 | 871 | 871 | -2.35% | 104,200 | 283億3624万 | -0.34% | 14.17 | 1.73 |
| 01/22 | 884 | 893 | 871 | 892 | +2.41% | 96,700 | 290億1943万 | +2.06% | 14.51 | 1.77 |
| 01/19 | 846 | 874 | 843 | 871 | +3.44% | 127,400 | 283億3624万 | -0.23% | 14.17 | 1.73 |
| 01/18 | 835 | 850 | 830 | 842 | +0.84% | 209,300 | 273億9278万 | -3.66% | 13.7 | 1.67 |
| 01/17 | 858 | 858 | 835 | 835 | -3.02% | 194,100 | 271億6505万 | -4.57% | 13.58 | 1.66 |
| 01/16 | 875 | 886 | 860 | 861 | -1.6% | 190,800 | 280億1091万 | -1.94% | 14 | 1.71 |
| 01/15 | 880 | 890 | 868 | 875 | -0.91% | 201,300 | 284億6637万 | -0.68% | 14.23 | 1.74 |
| 01/12 | 900 | 907 | 878 | 883 | -1.78% | 134,800 | 287億2663万 | -0.11% | 14.36 | 1.75 |
| 01/11 | 907 | 912 | 888 | 899 | -0.66% | 159,700 | 292億4716万 | +1.35% | 14.62 | 1.78 |
| 01/10 | 913 | 914 | 903 | 905 | -1.42% | 104,800 | 294億4236万 | +1.8% | 14.72 | 1.8 |
| 01/09 | 910 | 936 | 910 | 918 | +1.44% | 196,300 | 298億6529万 | +2.91% | 14.93 | 1.82 |
| 01/05 | 917 | 918 | 904 | 905 | -1.42% | 96,100 | 294億4236万 | +1.12% | 14.72 | 1.8 |
| 01/04 | 906 | 922 | 888 | 918 | +0.88% | 92,800 | 298億6529万 | +2.23% | 14.93 | 1.82 |
| 2023 | ||||||||||
| 12/29 | 918 | 919 | 900 | 910 | +0.11% | 114,000 | 296億503万 | +1% | 14.8 | 1.81 |
| 12/28 | 867 | 915 | 861 | 909 | +4.48% | 208,900 | 295億7249万 | +0.33% | 14.79 | 1.8 |
| 12/27 | 837 | 874 | 837 | 870 | +3.08% | 240,700 | 283億371万 | -4.4% | 14.15 | 1.73 |
| 12/26 | 850 | 862 | 843 | 844 | -1.06% | 138,100 | 274億5785万 | -7.76% | 13.73 | 1.67 |
| 12/25 | 833 | 870 | 833 | 853 | +2.28% | 309,200 | 277億5064万 | -7.38% | 13.87 | 1.69 |
| 12/22 | 836 | 845 | 826 | 834 | -0.36% | 131,300 | 271億3252万 | -9.94% | 13.57 | 1.65 |
| 12/21 | 853 | 853 | 833 | 837 | -2.9% | 148,400 | 272億3012万 | -10.1% | 13.61 | 1.66 |
| 12/20 | 859 | 883 | 859 | 862 | +0.23% | 135,000 | 280億4344万 | -7.91% | 14.02 | 1.71 |
| 12/19 | 857 | 865 | 849 | 860 | -0.92% | 116,100 | 279億7838万 | -8.51% | 13.99 | 1.71 |
| 12/18 | 884 | 890 | 856 | 868 | -2.36% | 102,300 | 282億3864万 | -8.05% | 14.12 | 1.72 |
| 12/15 | 847 | 893 | 847 | 889 | +5.21% | 175,200 | 289億2183万 | -6.32% | 14.46 | 1.76 |
| 12/14 | 865 | 880 | 843 | 845 | -2.65% | 141,700 | 274億9038万 | -11.24% | 13.74 | 1.68 |
| 12/13 | 865 | 877 | 864 | 868 | -0.69% | 91,300 | 282億3864万 | -9.3% | 14.12 | 1.72 |
| 12/12 | 890 | 890 | 866 | 874 | -0.57% | 132,100 | 284億3384万 | -9.05% | 14.22 | 1.73 |
| 12/11 | 893 | 896 | 870 | 879 | -0.57% | 170,500 | 285億9650万 | -9.01% | 14.3 | 1.74 |
| 12/08 | 898 | 900 | 880 | 884 | -2.32% | 196,700 | 287億5917万 | -8.58% | 14.38 | 1.75 |
| 12/07 | 931 | 931 | 900 | 905 | -3.1% | 187,800 | 294億4236万 | -6.6% | 14.72 | 1.8 |
| 12/06 | 941 | 951 | 934 | 934 | -0.95% | 124,100 | 303億8582万 | -3.61% | 15.19 | 1.85 |
| 12/05 | 965 | 965 | 940 | 943 | -1.87% | 115,000 | 306億7861万 | -2.88% | 15.34 | 1.87 |
| 12/04 | 949 | 967 | 948 | 961 | +0.63% | 97,900 | 312億6421万 | -1.23% | 15.63 | 1.91 |
| 12/01 | 979 | 980 | 955 | 955 | -2.45% | 106,900 | 310億6901万 | -1.95% | 15.53 | 1.89 |
| 11/30 | 977 | 988 | 971 | 979 | +0.1% | 63,700 | 318億4980万 | +0.2% | 15.92 | 1.94 |
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 | 1,681 10/12 | 834 3/18 | 509,600 8/1 | - | - | +26.79% 7/31 | -23.88% 11/20 |
| 2009年 3月期 | 1,464 6/17 | 480 11/21 | 443,800 6/4 | - | - | +52.22% 1/5 | -35.03% 11/26 |
| 2010年 3月期 | 3,420 9/15 9/11 | 820 4/21 | 1,129,100 8/25 | - | - | +57.58% 8/14 | -36.58% 11/17 |
| 2011年 3月期 | 1,740 4/6 | 640 3/15 | 561,900 10/22 | 220億1239万 | 80億9651万 | +39.52% 10/22 | -44.34% 3/15 |
| 2012年 3月期 | 958 4/18 | 480 10/5 | 945,100 10/18 | 121億1946万 | 60億7238万 | +50.61% 10/17 | -21.93% 10/5 |
| 2013年 3月期 | 540 4/2 | 270 11/15 11/14 | 188,800 2/5 | 68億3143万 | 34億1571万 | +40.52% 4/1 | -29.24% 5/14 |
| 2014年 3月期 | 817 10/8 | 324 6/27 | 2,409,700 10/8 | 103億3570万 | 40億9885万 | +77.59% 10/7 | -19.55% 2/4 |
| 2015年 3月期 | 568 10/9 | 391 12/24 | 271,700 12/26 | 78億9565万 | 54億3521万 | +13.35% 6/20 | -14.67% 10/31 |
| 2016年 3月期 | 1,890 9/9 | 376 5/14 | 11,853,300 11/17 | 280億6801万 | 55億8390万 | +118.01% 9/9 | -35.33% 2/12 |
| 2017年 3月期 | 1,318 9/12 | 645 8/18 | 6,072,000 9/12 | 195億7335万 | 95億7876万 | +54.2% 9/12 | -17.34% 10/14 |
| 2018年 3月期 | 2,918 10/20 | 621 4/13 | 8,770,700 9/12 | 739億7363万 | 157億4284万 | +56.92% 9/12 | -16.43% 12/6 |
| 2019年 3月期 | 1,855 5/11 | 720 12/25 | 1,547,400 7/25 | 470億2573万 | 232億3382万 | +30.1% 7/25 | -28.04% 12/25 |
| 2020年 3月期 | 1,100 10/23 | 379 3/17 | 2,292,400 10/17 | 357億8630万 | 123億3000万 | +22% 10/16 | -37.41% 3/16 |
| 2021年 3月期 | 1,520 12/14 | 484 4/6 | 5,775,400 12/7 | 494億5016万 | 157億4597万 | +44.95% 12/14 | -14.53% 7/30 |
| 2022年 3月期 | 2,485 12/30 | 826 7/9 | 8,359,000 12/30 | 808億4450万 | 268億7225万 | +49.29% 11/17 | -31.66% 5/17 |
| 2023年 3月期 | 2,091 9/15 | 1,026 7/4 | 4,794,900 10/31 | 680億2650万 | 333億7885万 | +31.37% 8/23 | -23.36% 5/16 |
| 最新 | 947 2024/4/26 | 26,200 | 308億875万 | -2.07% 967 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- -72%（0.28倍）
- 2002/12/27 vs 2001/12/28
- -46%（0.54倍）
- 2003/12/30 vs 2002/12/27
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 379%（4.79倍）
- 2005/12/30 vs 2004/12/30
- -30%（0.7倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- 41%（1.41倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 147%（2.47倍）
- 2010/12/30 vs 2009/12/30
- -35%（0.65倍）
- 2011/12/30 vs 2010/12/30
- -57%（0.43倍）
- 2012/12/28 vs 2011/12/30
- -45%（0.55倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 164%（2.64倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 131%（2.31倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- 98%（1.98倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/04/26 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
270円（2012/11/15） - 251%（3.51倍）
947円（4/26）