株価チャート
株価
4/26
- 前日 (4/25)
- 1,080
- 始値
- 1,070
- 高値
- 1,073
- 安値
- 1,044
- 終値 -2.04%
- 1,058
- 出来高 +224.16%
- 191,900
乖離率
- 株価（5日）
移動平均値 - -1.4%
1,073 - 株価（25日）
移動平均値 - -3.2%
1,093 - 出来高（5日）
移動平均値 - +118.37%
87,880
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 | 1,070 | 1,073 | 1,044 | 1,058 | -2.04% | 191,900 | 212億7807万 | -3.2% | 7.26 | 0.53 |
| 04/25 | 1,092 | 1,100 | 1,080 | 1,080 | -2.09% | 59,200 | 217億2052万 | -1.46% | 7.41 | 0.54 |
| 04/24 | 1,072 | 1,110 | 1,071 | 1,103 | +3.76% | 106,200 | 221億8309万 | +0.36% | 7.57 | 0.55 |
| 04/23 | 1,068 | 1,073 | 1,050 | 1,063 | 0% | 41,400 | 213億7862万 | -3.36% | 7.3 | 0.53 |
| 04/22 | 1,063 | 1,072 | 1,049 | 1,063 | +0.76% | 40,700 | 213億7862万 | -3.54% | 7.3 | 0.53 |
| 04/19 | 1,074 | 1,085 | 1,041 | 1,055 | -2.85% | 90,400 | 212億1773万 | -4.44% | 7.24 | 0.53 |
| 04/18 | 1,050 | 1,096 | 1,050 | 1,086 | +3.53% | 79,000 | 218億4119万 | -1.81% | 7.45 | 0.54 |
| 04/17 | 1,050 | 1,063 | 1,024 | 1,049 | +0.29% | 84,800 | 210億9706万 | -5.24% | 7.2 | 0.52 |
| 04/16 | 1,091 | 1,091 | 1,041 | 1,046 | -5.51% | 133,300 | 210億3673万 | -5.68% | 7.18 | 0.52 |
| 04/15 | 1,095 | 1,108 | 1,080 | 1,107 | -1.34% | 72,100 | 222億6353万 | -0.36% | 7.6 | 0.55 |
| 04/12 | 1,103 | 1,123 | 1,103 | 1,122 | +1.91% | 64,100 | 225億6521万 | +0.9% | 7.7 | 0.56 |
| 04/11 | 1,088 | 1,101 | 1,085 | 1,101 | +0.73% | 37,300 | 221億4286万 | -0.9% | 7.56 | 0.55 |
| 04/10 | 1,088 | 1,104 | 1,084 | 1,093 | -0.09% | 41,700 | 219億8197万 | -1.8% | 7.5 | 0.55 |
| 04/09 | 1,083 | 1,100 | 1,078 | 1,094 | +1.39% | 51,900 | 220億208万 | -1.8% | 7.51 | 0.55 |
| 04/08 | 1,082 | 1,095 | 1,074 | 1,079 | +0.09% | 82,000 | 217億41万 | -3.23% | 7.41 | 0.54 |
| 04/05 | 1,063 | 1,079 | 1,057 | 1,078 | -0.74% | 76,300 | 216億8030万 | -3.49% | 7.4 | 0.54 |
| 04/04 | 1,092 | 1,092 | 1,075 | 1,086 | +0.84% | 46,300 | 218億4119万 | -2.95% | 7.45 | 0.54 |
| 04/03 | 1,059 | 1,097 | 1,059 | 1,077 | +1.41% | 81,000 | 216億6019万 | -3.93% | 7.39 | 0.54 |
| 04/02 | 1,081 | 1,087 | 1,055 | 1,062 | -2.57% | 99,900 | 213億5851万 | -5.43% | 7.29 | 0.53 |
| 04/01 | 1,143 | 1,143 | 1,065 | 1,090 | -4.64% | 179,100 | 219億2164万 | -3.28% | 7.48 | 0.55 |
| 03/29 | 1,131 | 1,153 | 1,130 | 1,143 | +2.33% | 62,400 | 229億8755万 | +1.15% | 7.85 | 0.57 |
| 03/28 | 1,130 | 1,154 | 1,117 | 1,117 | -3.62% | 87,500 | 224億6465万 | -1.15% | 7.67 | 0.56 |
| 03/27 | 1,164 | 1,174 | 1,153 | 1,159 | -0.26% | 115,000 | 233億934万 | +2.39% | 7.96 | 0.58 |
| 03/26 | 1,144 | 1,162 | 1,130 | 1,162 | +1.57% | 53,400 | 233億6967万 | +3.01% | 7.98 | 0.58 |
| 03/25 | 1,141 | 1,166 | 1,138 | 1,144 | +0.53% | 78,300 | 230億766万 | +1.96% | 7.85 | 0.57 |
| 03/22 | 1,154 | 1,154 | 1,123 | 1,138 | -1.39% | 75,000 | 228億8699万 | +1.7% | 7.81 | 0.57 |
| 03/21 | 1,131 | 1,161 | 1,127 | 1,154 | +2.67% | 111,700 | 232億878万 | +3.87% | 7.92 | 0.58 |
| 03/19 | 1,109 | 1,135 | 1,101 | 1,124 | +0.54% | 74,200 | 226億543万 | +1.9% | 7.71 | 0.56 |
| 03/18 | 1,129 | 1,132 | 1,115 | 1,118 | +0.36% | 75,600 | 224億8476万 | +2.1% | 7.67 | 0.56 |
| 03/15 | 1,094 | 1,124 | 1,093 | 1,114 | +1.64% | 56,300 | 224億432万 | +2.3% | 7.65 | 0.56 |
| 03/14 | 1,103 | 1,106 | 1,087 | 1,096 | -1.26% | 50,800 | 220億4231万 | +1.2% | 7.52 | 0.55 |
| 03/13 | 1,132 | 1,141 | 1,096 | 1,110 | -0.63% | 80,400 | 223億2387万 | +2.97% | 7.62 | 0.56 |
| 03/12 | 1,087 | 1,123 | 1,078 | 1,117 | +2.2% | 78,000 | 224億6465万 | +4.2% | 7.67 | 0.56 |
| 03/11 | 1,091 | 1,099 | 1,071 | 1,093 | -2.32% | 145,100 | 219億8197万 | +2.53% | 7.5 | 0.55 |
| 03/08 | 1,103 | 1,128 | 1,103 | 1,119 | +0.9% | 81,200 | 225億487万 | +5.47% | 7.68 | 0.56 |
| 03/07 | 1,169 | 1,169 | 1,108 | 1,109 | -3.73% | 102,900 | 223億376万 | +5.12% | 7.61 | 0.55 |
| 03/06 | 1,129 | 1,153 | 1,121 | 1,152 | +2.49% | 86,800 | 231億6856万 | +9.92% | 7.91 | 0.58 |
| 03/05 | 1,099 | 1,135 | 1,092 | 1,124 | +2.09% | 77,300 | 226億543万 | +8.18% | 7.71 | 0.56 |
| 03/04 | 1,119 | 1,121 | 1,101 | 1,101 | -2.22% | 105,100 | 221億4286万 | +6.89% | 7.56 | 0.55 |
| 03/01 | 1,135 | 1,145 | 1,115 | 1,126 | -0.71% | 63,600 | 226億4565万 | +10.07% | 7.73 | 0.56 |
| 02/29 | 1,121 | 1,144 | 1,120 | 1,134 | +0.18% | 61,400 | 228億655万 | +11.94% | 7.78 | 0.57 |
| 02/28 | 1,138 | 1,152 | 1,130 | 1,132 | -0.26% | 124,700 | 227億6632万 | +12.86% | 7.77 | 0.57 |
| 02/27 | 1,151 | 1,158 | 1,128 | 1,135 | -2.16% | 178,300 | 228億2666万 | +14.3% | 7.79 | 0.57 |
| 02/26 | 1,166 | 1,189 | 1,156 | 1,160 | -0.43% | 186,500 | 233億2945万 | +18.13% | 7.96 | 0.58 |
| 02/22 | 1,167 | 1,175 | 1,151 | 1,165 | +2.01% | 160,800 | 234億3001万 | +20.1% | 8 | 0.58 |
| 02/21 | 1,170 | 1,186 | 1,134 | 1,142 | -1.72% | 261,500 | 229億6744万 | +19.21% | 7.84 | 0.57 |
| 02/20 | 1,135 | 1,195 | 1,134 | 1,162 | +8.7% | 548,000 | 233億6967万 | +22.57% | 7.98 | 0.58 |
| 02/19 | 1,020 | 1,075 | 1,011 | 1,069 | +4.5% | 156,000 | 214億9929万 | +14.09% | 7.34 | 0.53 |
| 02/16 | 1,036 | 1,036 | 1,011 | 1,023 | -2.29% | 201,600 | 205億7416万 | +10.24% | 7.02 | 0.51 |
| 02/15 | 1,000 | 1,056 | 986 | 1,047 | +10.21% | 719,700 | 210億5684万 | +13.56% | 7.19 | 0.52 |
| 02/14 | 958 | 958 | 938 | 950 | -0.73% | 257,400 | 191億601万 | +3.83% | 6.52 | 0.48 |
| 02/13 | 937 | 957 | 928 | 957 | +2.9% | 147,700 | 192億4679万 | +4.82% | 6.57 | 0.48 |
| 02/09 | 943 | 949 | 930 | 930 | -2.11% | 104,100 | 187億378万 | +2.2% | 6.38 | 0.47 |
| 02/08 | 975 | 975 | 941 | 950 | -3.26% | 148,500 | 191億601万 | +4.63% | 6.52 | 0.48 |
| 02/07 | 964 | 990 | 962 | 982 | +1.76% | 119,300 | 197億4958万 | +8.51% | 6.74 | 0.49 |
| 02/06 | 960 | 973 | 957 | 965 | -0.21% | 77,900 | 194億769万 | +7.1% | 6.62 | 0.48 |
| 02/05 | 969 | 974 | 951 | 967 | +1.15% | 109,400 | 194億4791万 | +7.8% | 6.64 | 0.48 |
| 02/02 | 985 | 985 | 952 | 956 | -2.35% | 121,200 | 192億2668万 | +7.17% | 6.56 | 0.48 |
| 02/01 | 961 | 979 | 948 | 979 | +2.41% | 165,900 | 196億8925万 | +10.25% | 6.72 | 0.49 |
| 01/31 | 930 | 956 | 922 | 956 | +2.91% | 123,300 | 192億2668万 | +8.51% | 6.56 | 0.48 |
| 01/30 | 931 | 940 | 916 | 929 | +0.43% | 186,800 | 186億8367万 | +6.05% | 6.38 | 0.46 |
| 01/29 | 911 | 930 | 911 | 925 | +2.21% | 73,100 | 186億322万 | +6.08% | 6.35 | 0.46 |
| 01/26 | 921 | 923 | 900 | 905 | -1.63% | 103,900 | 182億99万 | +4.38% | 6.21 | 0.45 |
| 01/25 | 900 | 935 | 895 | 920 | +2.91% | 151,900 | 185億267万 | +6.6% | 6.31 | 0.46 |
| 01/24 | 883 | 912 | 883 | 894 | +1.36% | 105,200 | 179億7976万 | +4.07% | 6.14 | 0.45 |
| 01/23 | 875 | 893 | 869 | 882 | +1.26% | 101,700 | 177億3842万 | +3.16% | 6.05 | 0.44 |
| 01/22 | 868 | 877 | 868 | 871 | +0.58% | 65,800 | 175億1720万 | +2.11% | 5.98 | 0.44 |
| 01/19 | 878 | 878 | 860 | 866 | -0.35% | 70,900 | 174億1664万 | +1.52% | 5.94 | 0.43 |
| 01/18 | 862 | 877 | 858 | 869 | +0.93% | 168,800 | 174億7697万 | +1.88% | 5.96 | 0.43 |
| 01/17 | 884 | 887 | 861 | 861 | -2.38% | 155,600 | 173億1608万 | +1.06% | 5.91 | 0.43 |
| 01/16 | 888 | 888 | 872 | 882 | -0.23% | 57,100 | 177億3842万 | +3.4% | 6.05 | 0.44 |
| 01/15 | 866 | 886 | 861 | 884 | +2.91% | 102,400 | 177億7865万 | +3.51% | 6.07 | 0.44 |
| 01/12 | 874 | 874 | 840 | 859 | -1.72% | 126,100 | 172億7586万 | +0.47% | 5.9 | 0.43 |
| 01/11 | 874 | 891 | 874 | 874 | +0.69% | 98,800 | 175億7753万 | +1.98% | 6 | 0.44 |
| 01/10 | 886 | 891 | 868 | 868 | -2.14% | 89,000 | 174億5686万 | +1.05% | 5.96 | 0.43 |
| 01/09 | 897 | 899 | 886 | 887 | -1% | 90,700 | 178億3898万 | +3.02% | 6.09 | 0.44 |
| 01/05 | 888 | 904 | 887 | 896 | +1.7% | 71,500 | 180億1999万 | +4.07% | 6.15 | 0.45 |
| 01/04 | 848 | 888 | 846 | 881 | +1.85% | 85,500 | 177億1831万 | +2.32% | 6.05 | 0.44 |
| 2023 | ||||||||||
| 12/29 | 878 | 879 | 863 | 865 | -1.14% | 57,300 | 173億9653万 | +0.46% | 5.94 | 0.43 |
| 12/28 | 865 | 880 | 856 | 875 | +0.46% | 105,100 | 175億9764万 | +1.39% | 6.01 | 0.44 |
| 12/27 | 853 | 871 | 845 | 871 | +2.23% | 91,600 | 175億1720万 | +0.81% | 5.98 | 0.44 |
| 12/26 | 833 | 856 | 829 | 852 | +1.79% | 92,700 | 171億3508万 | -1.39% | 5.85 | 0.43 |
| 12/25 | 829 | 846 | 823 | 837 | +1.33% | 101,000 | 168億3340万 | -3.24% | 5.75 | 0.42 |
| 12/22 | 816 | 832 | 816 | 826 | +1.23% | 135,600 | 166億1217万 | -4.62% | 5.67 | 0.41 |
| 12/21 | 816 | 825 | 811 | 816 | -0.73% | 120,200 | 164億1106万 | -5.56% | 5.6 | 0.41 |
| 12/20 | 829 | 835 | 822 | 822 | +0.12% | 73,600 | 165億3173万 | -4.86% | 5.64 | 0.41 |
| 12/19 | 800 | 835 | 792 | 821 | +2.63% | 102,600 | 165億1162万 | -4.87% | 5.64 | 0.41 |
| 12/18 | 800 | 806 | 781 | 800 | -0.87% | 147,500 | 160億8927万 | -7.19% | 5.49 | 0.4 |
| 12/15 | 811 | 819 | 800 | 807 | +0.37% | 104,500 | 162億3005万 | -6.71% | 5.54 | 0.4 |
| 12/14 | 831 | 838 | 804 | 804 | -3.94% | 162,300 | 161億6972万 | -6.84% | 5.52 | 0.4 |
| 12/13 | 853 | 860 | 836 | 837 | -2.33% | 131,400 | 168億3340万 | -2.33% | 5.75 | 0.42 |
| 12/12 | 875 | 875 | 851 | 857 | -0.7% | 101,300 | 172億3563万 | +0.82% | 5.88 | 0.43 |
| 12/11 | 870 | 875 | 859 | 863 | +1.65% | 139,100 | 173億5630万 | +2.49% | 5.92 | 0.43 |
| 12/08 | 884 | 884 | 846 | 849 | -5.35% | 214,200 | 170億7474万 | +1.92% | 5.83 | 0.42 |
| 12/07 | 912 | 917 | 892 | 897 | -1.75% | 177,500 | 180億4010万 | +8.73% | 6.16 | 0.45 |
| 12/06 | 902 | 920 | 902 | 913 | +2.13% | 131,300 | 183億6188万 | +11.89% | 6.27 | 0.46 |
| 12/05 | 918 | 921 | 886 | 894 | -2.08% | 162,900 | 179億7976万 | +11.06% | 6.14 | 0.45 |
| 12/04 | 925 | 928 | 896 | 913 | -0.22% | 242,100 | 183億6188万 | +14.84% | 6.27 | 0.46 |
| 12/01 | 920 | 920 | 906 | 915 | -0.11% | 97,700 | 184億211万 | +16.86% | 6.28 | 0.46 |
| 11/30 | 909 | 919 | 893 | 916 | +0.77% | 181,100 | 184億2222万 | +18.65% | 6.29 | 0.46 |
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 | 830 4/2 | 469 3/18 | 74,800 5/23 | - | - | +9.26% 2/4 | -23.15% 11/20 |
| 2009年 3月期 | 555 6/16 | 294 2/23 2/20 | 36,200 12/12 | - | - | +12.54% 10/31 | -18.87% 10/10 |
| 2010年 3月期 | 462 8/26 | 292 12/18 | 75,600 3/23 | - | - | +16.36% 5/26 | -14.53% 11/24 |
| 2011年 3月期 | 426 2/15 | 250 3/15 | 64,500 5/17 | 85億6728万 | 50億2775万 | +12.05% 12/14 | -27.26% 3/15 |
| 2012年 3月期 | 440 6/30 | 277 11/11 | 68,400 6/30 | 88億4884万 | 55億7074万 | +17.53% 6/30 | -13.02% 8/10 |
| 2013年 3月期 | 518 3/11 | 258 10/15 | 238,300 3/12 | 104億1749万 | 51億8863万 | +49.85% 3/11 | -8.88% 10/12 |
| 2014年 3月期 | 545 1/20 | 343 4/2 | 280,900 10/1 | 109億6082万 | 68億9807万 | +14.03% 10/1 | -8.72% 6/7 |
| 2015年 3月期 | 920 2/9 | 401 4/15 4/11 | 260,600 6/20 | 185億267万 | 80億6475万 | +12.74% 9/3 | -8.35% 10/14 |
| 2016年 3月期 | 909 6/8 6/4 | 583 3/1 2/24 | 335,500 8/5 | 182億8144万 | 117億2506万 | +7.53% 10/26 | -16.04% 8/25 |
| 2017年 3月期 | 876 1/5 | 475 7/8 | 256,900 11/25 | 176億1775万 | 95億5300万 | +17.12% 8/24 | -10.55% 7/8 |
| 2018年 3月期 | 960 1/24 | 651 4/13 | 320,800 1/23 | 193億713万 | 130億9265万 | +11.61% 1/24 | -8.81% 2/14 |
| 2019年 3月期 | 878 5/10 | 538 12/26 | 85,800 5/10 | 176億5798万 | 108億2003万 | +6.37% 5/8 | -17.79% 12/25 |
| 2020年 3月期 | 665 10/9 | 369 3/17 | 350,900 10/9 | 133億7421万 | 74億2117万 | +13.9% 10/9 | -26.52% 3/13 |
| 2021年 3月期 | 518 3/22 3/19 | 385 12/28 12/23 | 172,700 2/12 | 104億1780万 | 77億4296万 | +11.85% 2/12 | -9.03% 7/31 |
| 2022年 3月期 | 491 4/5 | 410 11/12 | 114,700 1/6 | 98億7479万 | 82億4575万 | +9.89% 12/13 | -7.05% 4/12 |
| 2023年 3月期 | 465 4/4 | 383 11/10 | 144,600 10/28 | 93億5189万 | 77億274万 | +10.67% 5/8 | -4.7% 10/3 |
| 最新 | 1,058 2024/4/26 | 191,900 | 212億7807万 | -3.2% 1,093 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/13
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 69%（1.69倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 115%（2.15倍）
- 2024/04/26 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
250円（2011/03/15） - 323%（4.23倍）
1,058円（4/26）