株価チャート
株価
4/26
- 前日 (4/25)
- 174
- 始値
- 173
- 高値
- 175
- 安値
- 173
- 終値 -0.57%
- 173
- 出来高 -19.84%
- 10,100
乖離率
- 株価（5日）
移動平均値 - -0.57%
174 - 株価（25日）
移動平均値 - -1.14%
175 - 出来高（5日）
移動平均値 - -33.81%
15,260
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 | 173 | 175 | 173 | 173 | -0.57% | 10,100 | 22億5163万 | -1.14% | 109.91 | 1.63 |
| 04/25 | 173 | 174 | 172 | 174 | 0% | 12,600 | 22億6464万 | -0.57% | 110.55 | 1.64 |
| 04/24 | 173 | 174 | 172 | 174 | +0.58% | 19,900 | 22億6464万 | -0.57% | 110.55 | 1.64 |
| 04/23 | 176 | 176 | 173 | 173 | -1.14% | 16,100 | 22億5163万 | -1.14% | 109.91 | 1.63 |
| 04/22 | 174 | 178 | 173 | 175 | +1.16% | 17,600 | 22億7766万 | 0% | 111.18 | 1.65 |
| 04/19 | 175 | 178 | 173 | 173 | -1.7% | 58,800 | 22億5163万 | -1.14% | 109.91 | 1.63 |
| 04/18 | 175 | 177 | 175 | 176 | 0% | 9,700 | 22億9067万 | +0.57% | 111.82 | 1.66 |
| 04/17 | 179 | 179 | 174 | 176 | -0.56% | 49,000 | 22億9067万 | +1.15% | 111.82 | 1.66 |
| 04/16 | 178 | 180 | 177 | 177 | -1.67% | 14,900 | 23億369万 | +1.72% | 112.45 | 1.67 |
| 04/15 | 174 | 181 | 173 | 180 | +2.86% | 83,100 | 23億4273万 | +3.45% | 114.36 | 1.7 |
| 04/12 | 176 | 178 | 174 | 175 | -0.57% | 51,600 | 22億7766万 | +1.16% | 111.18 | 1.65 |
| 04/11 | 173 | 176 | 173 | 176 | +1.73% | 40,700 | 22億9067万 | +1.73% | 111.82 | 1.66 |
| 04/10 | 175 | 176 | 173 | 173 | -1.14% | 38,800 | 22億5163万 | 0% | 109.91 | 1.63 |
| 04/09 | 173 | 176 | 173 | 175 | +1.16% | 26,700 | 22億7766万 | +1.16% | 111.18 | 1.65 |
| 04/08 | 170 | 175 | 170 | 173 | +1.17% | 32,800 | 22億5163万 | 0% | 109.91 | 1.63 |
| 04/05 | 169 | 171 | 168 | 171 | +0.59% | 104,400 | 22億2560万 | -1.16% | 108.64 | 1.62 |
| 04/04 | 173 | 173 | 170 | 170 | -0.58% | 74,300 | 22億1258万 | -1.73% | 108.01 | 1.61 |
| 04/03 | 173 | 174 | 171 | 171 | -1.72% | 123,200 | 22億2560万 | -1.16% | 108.64 | 1.62 |
| 04/02 | 178 | 178 | 173 | 174 | -1.69% | 93,900 | 22億6464万 | +0.58% | 110.55 | 1.64 |
| 04/01 | 176 | 180 | 174 | 177 | +1.14% | 71,200 | 23億369万 | +2.31% | 112.45 | 1.67 |
| 03/29 | 175 | 179 | 174 | 175 | 0% | 143,800 | 22億7766万 | +1.16% | 111.18 | 1.65 |
| 03/28 | 181 | 182 | 175 | 175 | -2.78% | 363,600 | 22億7766万 | +1.16% | 111.18 | 1.65 |
| 03/27 | 190 | 222 | 180 | 180 | +1.69% | 5,457,000 | 23億4273万 | +4.05% | 114.36 | 1.7 |
| 03/26 | 178 | 178 | 174 | 177 | +1.14% | 33,700 | 23億369万 | +2.91% | 112.45 | 1.67 |
| 03/25 | 175 | 176 | 175 | 175 | +0.57% | 24,000 | 22億7766万 | +1.74% | 111.18 | 1.65 |
| 03/22 | 173 | 175 | 173 | 174 | +1.16% | 16,100 | 22億6464万 | +1.75% | 110.55 | 1.64 |
| 03/21 | 173 | 174 | 172 | 172 | -1.15% | 29,500 | 22億3861万 | +0.58% | 109.28 | 1.62 |
| 03/19 | 175 | 175 | 172 | 174 | 0% | 26,500 | 22億6464万 | +1.75% | 110.55 | 1.64 |
| 03/18 | 173 | 174 | 171 | 174 | +1.16% | 31,400 | 22億6464万 | +1.75% | 110.55 | 1.64 |
| 03/15 | 173 | 173 | 171 | 172 | +0.58% | 32,300 | 22億3861万 | 0% | 109.28 | 1.62 |
| 03/14 | 172 | 172 | 170 | 171 | -0.58% | 17,000 | 22億2560万 | -1.16% | 108.64 | 1.62 |
| 03/13 | 170 | 172 | 169 | 172 | +1.78% | 19,400 | 22億3861万 | -1.15% | 109.28 | 1.62 |
| 03/12 | 167 | 171 | 166 | 169 | +1.2% | 34,000 | 21億9957万 | -2.87% | 107.37 | 1.6 |
| 03/11 | 171 | 172 | 166 | 167 | -2.34% | 63,900 | 21億7354万 | -4.57% | 106.1 | 1.58 |
| 03/08 | 172 | 176 | 171 | 171 | -0.58% | 62,500 | 22億2560万 | -2.29% | 108.64 | 1.62 |
| 03/07 | 173 | 174 | 172 | 172 | -0.58% | 23,900 | 22億3861万 | -2.27% | 109.28 | 1.62 |
| 03/06 | 173 | 174 | 170 | 173 | +0.58% | 38,700 | 22億5163万 | -2.26% | 109.91 | 1.63 |
| 03/05 | 172 | 173 | 171 | 172 | -0.58% | 40,100 | 22億3861万 | -3.37% | 109.28 | 1.62 |
| 03/04 | 174 | 174 | 172 | 173 | +0.58% | 27,800 | 22億5163万 | -3.35% | 109.91 | 1.63 |
| 03/01 | 174 | 175 | 171 | 172 | -0.58% | 75,100 | 22億3861万 | -4.44% | 109.28 | 1.62 |
| 02/29 | 176 | 176 | 172 | 173 | -1.7% | 24,600 | 22億5163万 | -4.42% | 109.91 | 1.63 |
| 02/28 | 175 | 179 | 175 | 176 | +1.73% | 51,100 | 22億9067万 | -3.3% | 111.82 | 1.66 |
| 02/27 | 174 | 175 | 170 | 173 | 0% | 83,300 | 22億5163万 | -5.46% | 109.91 | 1.63 |
| 02/26 | 175 | 175 | 173 | 173 | +0.58% | 47,000 | 22億5163万 | -5.98% | 109.91 | 1.63 |
| 02/22 | 172 | 175 | 168 | 172 | +0.58% | 88,500 | 22億3861万 | -7.03% | 109.28 | 1.62 |
| 02/21 | 169 | 173 | 169 | 171 | +1.18% | 77,200 | 22億2560万 | -7.57% | 108.64 | 1.62 |
| 02/20 | 171 | 172 | 169 | 169 | -0.59% | 22,300 | 21億9957万 | -9.63% | 107.37 | 1.6 |
| 02/19 | 166 | 171 | 166 | 170 | +2.41% | 36,900 | 22億1258万 | -9.09% | 108.01 | 1.61 |
| 02/16 | 166 | 168 | 164 | 166 | +0.61% | 54,400 | 21億6052万 | -11.7% | 105.46 | 1.57 |
| 02/15 | 172 | 172 | 165 | 165 | -4.07% | 157,100 | 21億4751万 | -12.7% | 104.83 | 1.56 |
| 02/14 | 172 | 174 | 170 | 172 | -0.58% | 50,500 | 22億3861万 | -9.47% | 109.28 | 1.62 |
| 02/13 | 173 | 176 | 170 | 173 | +0.58% | 79,700 | 22億5163万 | -9.42% | 109.91 | 1.63 |
| 02/09 | 188 | 196 | 167 | 172 | -9.95% | 866,200 | 22億3861万 | -9.95% | 109.28 | 1.62 |
| 02/08 | 190 | 194 | 189 | 191 | -0.52% | 79,300 | 24億8590万 | 0% | 121.35 | 1.8 |
| 02/07 | 190 | 194 | 185 | 192 | +0.52% | 257,300 | 24億9892万 | +0.52% | 121.98 | 1.81 |
| 02/06 | 185 | 194 | 185 | 191 | +2.14% | 172,900 | 24億8590万 | +0.53% | 121.35 | 1.8 |
| 02/05 | 182 | 187 | 179 | 187 | +3.89% | 243,700 | 24億3384万 | -1.06% | 118.81 | 1.77 |
| 02/02 | 180 | 181 | 179 | 180 | +1.12% | 110,300 | 23億4273万 | -4.76% | 114.36 | 1.7 |
| 02/01 | 191 | 191 | 177 | 178 | -7.29% | 452,900 | 23億1670万 | -5.32% | 113.09 | 1.68 |
| 01/31 | 200 | 202 | 187 | 192 | -4.95% | 611,900 | 24億9892万 | +2.13% | 121.98 | 1.81 |
| 01/30 | 197 | 205 | 196 | 202 | +3.06% | 276,200 | 26億2907万 | +8.02% | 128.34 | 1.91 |
| 01/29 | 204 | 207 | 195 | 196 | -2.97% | 406,500 | 25億5098万 | +5.38% | 124.52 | 1.85 |
| 01/26 | 197 | 207 | 197 | 202 | +2.02% | 329,800 | 26億2907万 | +9.19% | 128.34 | 1.91 |
| 01/25 | 198 | 201 | 193 | 198 | 0% | 148,900 | 25億7701万 | +7.61% | 125.79 | 1.87 |
| 01/24 | 195 | 199 | 195 | 198 | -1% | 119,900 | 25億7701万 | +8.2% | 125.79 | 1.87 |
| 01/23 | 198 | 202 | 193 | 200 | +1.01% | 298,700 | 26億304万 | +9.89% | 127.07 | 1.89 |
| 01/22 | 192 | 198 | 192 | 198 | +4.21% | 124,600 | 25億7701万 | +9.39% | 125.79 | 1.87 |
| 01/19 | 199 | 200 | 188 | 190 | -3.55% | 414,200 | 24億7289万 | +5.56% | 120.71 | 1.79 |
| 01/18 | 184 | 197 | 184 | 197 | +6.49% | 226,900 | 25億6399万 | +10.06% | 125.16 | 1.86 |
| 01/17 | 203 | 203 | 183 | 185 | -7.96% | 657,500 | 24億781万 | +3.93% | 117.54 | 1.75 |
| 01/16 | 189 | 201 | 189 | 201 | +7.49% | 466,000 | 26億1605万 | +12.92% | 127.7 | 1.9 |
| 01/15 | 186 | 190 | 184 | 187 | 0% | 69,500 | 24億3384万 | +5.06% | 118.81 | 1.77 |
| 01/12 | 192 | 192 | 183 | 187 | -2.09% | 139,400 | 24億3384万 | +5.06% | 118.81 | 1.77 |
| 01/11 | 191 | 199 | 187 | 191 | +0.53% | 236,100 | 24億8590万 | +7.3% | 121.35 | 1.8 |
| 01/10 | 190 | 202 | 186 | 190 | +1.06% | 601,500 | 24億7289万 | +6.74% | 120.71 | 1.79 |
| 01/09 | 187 | 198 | 180 | 188 | +3.3% | 789,700 | 24億4686万 | +5.62% | 119.44 | 1.78 |
| 01/05 | 175 | 197 | 174 | 182 | +2.82% | 850,200 | 23億6877万 | +2.25% | 115.63 | 1.72 |
| 01/04 | 173 | 180 | 172 | 177 | +1.72% | 141,100 | 23億369万 | -1.12% | 112.45 | 1.67 |
| 2023 | ||||||||||
| 12/29 | 175 | 175 | 172 | 174 | -1.14% | 70,100 | 22億6464万 | -3.33% | 110.55 | 1.64 |
| 12/28 | 173 | 176 | 173 | 176 | +2.33% | 50,500 | 22億9067万 | -2.76% | 111.82 | 1.66 |
| 12/27 | 173 | 176 | 172 | 172 | -0.58% | 84,100 | 22億3861万 | -5.49% | 109.28 | 1.62 |
| 12/26 | 171 | 177 | 171 | 173 | +1.76% | 93,600 | 22億5163万 | -5.46% | 109.91 | 1.63 |
| 12/25 | 175 | 175 | 170 | 170 | -2.3% | 53,000 | 22億1258万 | -8.11% | 108.01 | 1.61 |
| 12/22 | 171 | 175 | 171 | 174 | +2.35% | 70,700 | 22億6464万 | -6.95% | 110.55 | 1.64 |
| 12/21 | 173 | 173 | 170 | 170 | -1.73% | 104,800 | 22億1258万 | -9.09% | 108.01 | 1.61 |
| 12/20 | 172 | 174 | 172 | 173 | +0.58% | 153,400 | 22億5163万 | -7.98% | 109.91 | 1.63 |
| 12/19 | 173 | 176 | 171 | 172 | -1.15% | 92,100 | 22億3861万 | -8.51% | 109.28 | 1.62 |
| 12/18 | 178 | 178 | 173 | 174 | -1.14% | 73,700 | 22億6464万 | -7.45% | 110.55 | 1.64 |
| 12/15 | 175 | 178 | 173 | 176 | +1.73% | 99,100 | 22億9067万 | -6.38% | 111.82 | 1.66 |
| 12/14 | 176 | 176 | 170 | 173 | -1.14% | 111,400 | 22億5163万 | -7.98% | 109.91 | 1.63 |
| 12/13 | 172 | 176 | 171 | 175 | +1.74% | 64,500 | 22億7766万 | -6.91% | 111.18 | 1.65 |
| 12/12 | 175 | 178 | 172 | 172 | 0% | 143,100 | 22億3861万 | -8.51% | 109.28 | 1.62 |
| 12/11 | 178 | 180 | 172 | 172 | -2.82% | 263,200 | 22億3861万 | -8.51% | 109.28 | 1.62 |
| 12/08 | 180 | 182 | 176 | 177 | -2.75% | 159,000 | 23億369万 | -5.85% | 112.45 | 1.67 |
| 12/07 | 185 | 185 | 179 | 182 | -2.67% | 271,600 | 23億6877万 | -3.19% | 115.63 | 1.72 |
| 12/06 | 188 | 191 | 187 | 187 | -0.53% | 98,200 | 24億3384万 | -0.53% | 118.81 | 1.77 |
| 12/05 | 186 | 195 | 186 | 188 | 0% | 214,600 | 24億4686万 | +0.53% | 119.44 | 1.78 |
| 12/04 | 195 | 195 | 186 | 188 | -2.59% | 258,500 | 24億4686万 | +1.08% | 119.44 | 1.78 |
| 12/01 | 191 | 195 | 190 | 193 | +0.52% | 90,800 | 25億1193万 | +3.76% | 122.62 | 1.82 |
| 11/30 | 193 | 197 | 191 | 192 | -2.54% | 430,000 | 24億9892万 | +3.78% | 121.98 | 1.81 |
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 | 189 18,900 10/25 18,900 6/5 | 111 11,100 3/17 | 251,800 2,518 5/29 | - | - | +30.76% 5/29 | -17.32% 11/12 |
| 2009年 3月期 | 145 14,500 5/16 | 62 6,210 10/9 | 32,600 326 11/17 | - | - | +26.93% 1/6 | -26.43% 10/10 |
| 2010年 3月期 | 117 11,700 3/19 | 79 7,920 12/24 | 45,300 453 3/18 | - | - | +26.04% 3/18 | -10.84% 11/26 |
| 2011年 3月期 | 112 11,200 10/25 | 61 6,060 3/17 6,060 3/16 | 40,600 406 12/17 | 10億7598万 | 5億8218万 | +65.46% 4/14 | -21.67% 3/15 |
| 2012年 3月期 | 156 15,600 4/15 | 75 7,580 4/12 7,500 4/11 | 139,700 1,397 5/20 | 14億9869万 | 7億2052万 | +22.62% 5/24 | -17.33% 5/17 |
| 2013年 3月期 | 101 10,100 4/13 | 79 7,900 5/18 | 15,000 150 3/7 | 9億7030万 | 7億5895万 | +13.09% 4/1 | -15.14% 5/18 |
| 2014年 3月期 | 383 38,250 5/21 | 90 9,070 4/18 9,000 4/11 | 1,764,500 10/22 | 36億7467万 | 8億6463万 | +161.02% 5/20 | -29.9% 6/19 |
| 2015年 3月期 | 360 7/10 | 129 4/11 | 7,374,100 7/10 | 34億5852万 | 12億3930万 | +44.85% 2/23 | -15.67% 5/22 |
| 2016年 3月期 | 305 4/6 | 120 8/25 | 12,101,000 9/17 | 29億3013万 | 13億7698万 | +45.49% 2/18 | -34.26% 8/25 |
| 2017年 3月期 | 391 7/8 | 134 6/24 | 21,388,000 7/4 | 45億7362万 | 15億6743万 | +83.77% 7/7 | -17.38% 8/17 |
| 2018年 3月期 | 550 6/21 | 202 4/12 | 18,076,400 6/21 | 71億5837万 | 26億2907万 | +91.75% 6/20 | -15.16% 8/14 |
| 2019年 3月期 | 477 6/4 | 192 12/25 | 8,613,700 11/30 | 62億826万 | 24億9892万 | +23.64% 11/30 | -21.89% 12/25 |
| 2020年 3月期 | 314 4/23 | 121 3/13 | 7,916,700 4/23 | 40億8677万 | 15億7484万 | +35.97% 4/14 | -35.08% 3/13 |
| 2021年 3月期 | 288 6/15 | 133 4/6 | 5,073,700 6/15 | 37億4838万 | 17億3102万 | +35.47% 4/21 | -15.04% 12/28 |
| 2022年 3月期 | 307 4/21 | 144 1/19 | 22,880,400 4/21 | 39億9567万 | 18億7419万 | +15.98% 5/11 | -10.49% 12/2 |
| 2023年 3月期 | 326 6/16 | 149 5/19 | 17,618,500 6/16 | 42億4296万 | 19億3926万 | +75.21% 6/15 | -14.23% 4/28 |
| 最新 | 173 2024/4/26 | 10,100 | 22億5163万 | -1.14% 175 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/27 vs 2001/12/28
- -52%（0.48倍）
- 2003/12/30 vs 2002/12/27
- 173%（2.73倍）
- 2004/12/30 vs 2003/12/30
- 512%（6.12倍）
- 2005/12/30 vs 2004/12/30
- 84%（1.84倍）
- 2006/12/29 vs 2005/12/30
- -67%（0.33倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 110%（2.1倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/26 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
20円（2002/11/26） - 786%（8.86倍）
173円（4/26）