株価チャート
株価
4/25
- 前日 (4/24)
- 1,971
- 始値
- 1,950
- 高値
- 1,960
- 安値
- 1,860
- 終値 -3.91%
- 1,894
- 出来高 +133.44%
- 76,100
乖離率
- 株価（5日）
移動平均値 - -2.02%
1,933 - 株価（25日）
移動平均値 - +0.21%
1,890 - 出来高（5日）
移動平均値 - +41.03%
53,960
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 | 1,950 | 1,960 | 1,860 | 1,894 | -3.91% | 76,100 | 333億5169万 | +0.21% | 10.53 | 0.78 |
| 04/24 | 1,962 | 1,986 | 1,926 | 1,971 | +0.31% | 32,600 | 347億759万 | +4.51% | 10.95 | 0.82 |
| 04/23 | 1,965 | 1,998 | 1,949 | 1,965 | +1.6% | 51,300 | 346億194万 | +4.58% | 10.92 | 0.81 |
| 04/22 | 1,905 | 1,954 | 1,905 | 1,934 | +1.63% | 54,400 | 340億5605万 | +3.37% | 10.75 | 0.8 |
| 04/19 | 1,913 | 1,913 | 1,851 | 1,903 | -0.52% | 55,400 | 335億1017万 | +2.09% | 10.58 | 0.79 |
| 04/18 | 1,907 | 1,940 | 1,883 | 1,913 | +1.32% | 39,900 | 336億8626万 | +2.96% | 10.63 | 0.79 |
| 04/17 | 1,953 | 1,970 | 1,880 | 1,888 | -3.33% | 56,900 | 332億4603万 | +1.94% | 10.49 | 0.78 |
| 04/16 | 2,037 | 2,068 | 1,934 | 1,953 | -3.56% | 109,800 | 343億9063万 | +5.8% | 10.85 | 0.81 |
| 04/15 | 1,946 | 2,035 | 1,942 | 2,025 | +3.53% | 102,100 | 356億5848万 | +10.17% | 11.25 | 0.84 |
| 04/12 | 1,940 | 1,962 | 1,916 | 1,956 | +1.77% | 46,600 | 344億4345万 | +6.94% | 10.87 | 0.81 |
| 04/11 | 1,904 | 1,925 | 1,890 | 1,922 | -0.05% | 21,500 | 338億4474万 | +5.66% | 10.68 | 0.8 |
| 04/10 | 1,911 | 1,931 | 1,901 | 1,923 | +0.63% | 71,200 | 338億6235万 | +6.24% | 10.69 | 0.8 |
| 04/09 | 1,883 | 1,917 | 1,883 | 1,911 | +1.49% | 43,600 | 336億5104万 | +6.17% | 10.62 | 0.79 |
| 04/08 | 1,848 | 1,888 | 1,841 | 1,883 | +2.62% | 46,800 | 331億5799万 | +5.37% | 10.46 | 0.78 |
| 04/05 | 1,825 | 1,844 | 1,806 | 1,835 | -0.22% | 32,600 | 323億1275万 | +3.15% | 10.2 | 0.76 |
| 04/04 | 1,840 | 1,851 | 1,825 | 1,839 | +1.04% | 32,700 | 323億8319万 | +3.72% | 10.22 | 0.76 |
| 04/03 | 1,800 | 1,840 | 1,773 | 1,820 | +0.44% | 54,600 | 320億4861万 | +3.12% | 10.11 | 0.75 |
| 04/02 | 1,805 | 1,840 | 1,803 | 1,812 | +0.33% | 45,200 | 319億774万 | +2.95% | 10.07 | 0.75 |
| 04/01 | 1,868 | 1,868 | 1,800 | 1,806 | -3.63% | 68,400 | 318億208万 | +3.02% | 10.04 | 0.75 |
| 03/29 | 1,856 | 1,874 | 1,842 | 1,874 | +1.3% | 37,500 | 329億9950万 | +7.27% | 10.41 | 0.78 |
| 03/28 | 1,890 | 1,915 | 1,845 | 1,850 | -1.8% | 57,300 | 325億7689万 | +6.57% | 10.28 | 0.77 |
| 03/27 | 1,845 | 1,902 | 1,838 | 1,884 | +2.28% | 92,900 | 331億7560万 | +9.09% | 10.47 | 0.78 |
| 03/26 | 1,847 | 1,855 | 1,829 | 1,842 | -0.38% | 42,200 | 324億3601万 | +7.53% | 10.24 | 0.76 |
| 03/25 | 1,843 | 1,876 | 1,836 | 1,849 | +2.44% | 76,300 | 325億5928万 | +8.76% | 10.28 | 0.77 |
| 03/22 | 1,799 | 1,833 | 1,786 | 1,805 | +0.67% | 64,100 | 317億8447万 | +7.06% | 10.03 | 0.75 |
| 03/21 | 1,802 | 1,818 | 1,785 | 1,793 | -0.06% | 64,900 | 315億7317万 | +7.17% | 9.96 | 0.74 |
| 03/19 | 1,780 | 1,800 | 1,744 | 1,794 | +1.18% | 45,100 | 315億9077万 | +8.01% | 9.97 | 0.74 |
| 03/18 | 1,757 | 1,784 | 1,757 | 1,773 | +0.97% | 38,600 | 312億2098万 | +7.52% | 9.85 | 0.73 |
| 03/15 | 1,744 | 1,763 | 1,733 | 1,756 | +0.69% | 20,300 | 309億2163万 | +7.14% | 9.76 | 0.73 |
| 03/14 | 1,750 | 1,750 | 1,723 | 1,744 | -0.85% | 33,300 | 307億1032万 | +7.06% | 9.69 | 0.72 |
| 03/13 | 1,751 | 1,770 | 1,734 | 1,759 | +0.63% | 61,400 | 309億7445万 | +8.78% | 9.78 | 0.73 |
| 03/12 | 1,752 | 1,762 | 1,714 | 1,748 | -0.23% | 64,000 | 307億8075万 | +8.91% | 9.71 | 0.72 |
| 03/11 | 1,756 | 1,761 | 1,720 | 1,752 | -2.45% | 127,000 | 308億5119万 | +10.05% | 9.74 | 0.73 |
| 03/08 | 1,683 | 1,810 | 1,683 | 1,796 | +5.4% | 192,000 | 316億2599万 | +13.81% | 9.98 | 0.74 |
| 03/07 | 1,720 | 1,743 | 1,691 | 1,704 | 0% | 81,300 | 300億595万 | +8.95% | 9.47 | 0.71 |
| 03/06 | 1,655 | 1,712 | 1,654 | 1,704 | +2.96% | 95,100 | 300億595万 | +9.72% | 9.47 | 0.71 |
| 03/05 | 1,616 | 1,659 | 1,616 | 1,655 | +3.12% | 90,800 | 291億4311万 | +7.26% | 9.2 | 0.69 |
| 03/04 | 1,670 | 1,679 | 1,604 | 1,605 | -3.89% | 107,200 | 282億6265万 | +4.56% | 8.92 | 0.67 |
| 03/01 | 1,688 | 1,688 | 1,655 | 1,670 | -1.36% | 78,300 | 294億724万 | +9.22% | 9.28 | 0.69 |
| 02/29 | 1,660 | 1,697 | 1,653 | 1,693 | +2.79% | 105,500 | 298億1225万 | +11.45% | 9.41 | 0.7 |
| 02/28 | 1,687 | 1,705 | 1,647 | 1,647 | -1.96% | 96,000 | 290億223万 | +9.22% | 9.15 | 0.68 |
| 02/27 | 1,666 | 1,692 | 1,666 | 1,680 | +1.63% | 90,500 | 295億8333万 | +12.07% | 9.34 | 0.7 |
| 02/26 | 1,650 | 1,664 | 1,625 | 1,653 | +0.36% | 100,000 | 291億789万 | +11.16% | 9.19 | 0.68 |
| 02/22 | 1,615 | 1,647 | 1,606 | 1,647 | +3.2% | 170,500 | 290億223万 | +11.51% | 9.15 | 0.68 |
| 02/21 | 1,601 | 1,615 | 1,593 | 1,596 | -1.48% | 74,400 | 281億417万 | +8.79% | 8.87 | 0.66 |
| 02/20 | 1,580 | 1,623 | 1,568 | 1,620 | +4.52% | 216,000 | 285億2679万 | +11.03% | 9 | 0.67 |
| 02/19 | 1,508 | 1,550 | 1,497 | 1,550 | +2.51% | 96,400 | 272億9415万 | +6.82% | 8.61 | 0.64 |
| 02/16 | 1,510 | 1,515 | 1,495 | 1,512 | +1.68% | 76,800 | 266億2500万 | +4.71% | 8.4 | 0.63 |
| 02/15 | 1,502 | 1,520 | 1,476 | 1,487 | +0.13% | 65,900 | 261億8477万 | +3.26% | 8.26 | 0.62 |
| 02/14 | 1,501 | 1,505 | 1,480 | 1,485 | -1.13% | 57,300 | 261億4955万 | +3.41% | 8.25 | 0.62 |
| 02/13 | 1,498 | 1,508 | 1,481 | 1,502 | +0.33% | 73,000 | 264億4891万 | +4.89% | 8.35 | 0.62 |
| 02/09 | 1,502 | 1,515 | 1,488 | 1,497 | -1.06% | 56,200 | 263億6086万 | +4.91% | 8.32 | 0.62 |
| 02/08 | 1,490 | 1,519 | 1,473 | 1,513 | +1.07% | 91,800 | 266億4261万 | +6.32% | 8.41 | 0.63 |
| 02/07 | 1,460 | 1,518 | 1,459 | 1,497 | +2.82% | 80,300 | 263億6086万 | +5.72% | 8.32 | 0.62 |
| 02/06 | 1,510 | 1,548 | 1,450 | 1,456 | +0.41% | 311,900 | 256億3889万 | +3.26% | 8.09 | 0.6 |
| 02/05 | 1,433 | 1,451 | 1,422 | 1,450 | +2.33% | 83,900 | 255億3323万 | +3.2% | 8.06 | 0.6 |
| 02/02 | 1,430 | 1,430 | 1,412 | 1,417 | +0.21% | 43,500 | 249億5213万 | +1.21% | 7.87 | 0.59 |
| 02/01 | 1,437 | 1,440 | 1,414 | 1,414 | -2.35% | 45,600 | 248億9930万 | +1.22% | 7.86 | 0.59 |
| 01/31 | 1,425 | 1,448 | 1,424 | 1,448 | +0.91% | 31,900 | 254億9802万 | +3.8% | 8.05 | 0.6 |
| 01/30 | 1,459 | 1,459 | 1,435 | 1,435 | -1.51% | 29,300 | 252億6910万 | +3.24% | 7.97 | 0.59 |
| 01/29 | 1,450 | 1,466 | 1,449 | 1,457 | +1.18% | 38,700 | 256億5650万 | +5.05% | 8.1 | 0.6 |
| 01/26 | 1,450 | 1,461 | 1,435 | 1,440 | -1.37% | 30,800 | 253億5714万 | +4.2% | 8 | 0.6 |
| 01/25 | 1,435 | 1,463 | 1,433 | 1,460 | +2.38% | 84,100 | 257億932万 | +6.03% | 8.11 | 0.61 |
| 01/24 | 1,415 | 1,431 | 1,412 | 1,426 | +0.78% | 33,300 | 251億1061万 | +3.94% | 7.92 | 0.59 |
| 01/23 | 1,425 | 1,427 | 1,408 | 1,415 | -0.07% | 41,900 | 249億1691万 | +3.44% | 7.86 | 0.59 |
| 01/22 | 1,411 | 1,419 | 1,398 | 1,416 | +2.16% | 53,200 | 249億3452万 | +3.66% | 7.87 | 0.59 |
| 01/19 | 1,396 | 1,398 | 1,385 | 1,386 | -0.72% | 24,100 | 244億625万 | +1.54% | 7.7 | 0.57 |
| 01/18 | 1,388 | 1,406 | 1,388 | 1,396 | +0.58% | 27,400 | 245億8234万 | +2.35% | 7.76 | 0.58 |
| 01/17 | 1,413 | 1,417 | 1,388 | 1,388 | -1% | 53,000 | 244億4147万 | +1.91% | 7.71 | 0.58 |
| 01/16 | 1,419 | 1,419 | 1,400 | 1,402 | -0.92% | 31,700 | 246億8800万 | +2.94% | 7.79 | 0.58 |
| 01/15 | 1,395 | 1,420 | 1,395 | 1,415 | +1.58% | 55,500 | 249億1691万 | +3.89% | 7.86 | 0.59 |
| 01/12 | 1,397 | 1,405 | 1,380 | 1,393 | -0.21% | 51,400 | 245億2951万 | +2.43% | 7.74 | 0.58 |
| 01/11 | 1,415 | 1,417 | 1,396 | 1,396 | -0.14% | 51,500 | 245億8234万 | +2.72% | 7.76 | 0.58 |
| 01/10 | 1,390 | 1,405 | 1,389 | 1,398 | +0.5% | 35,900 | 246億1756万 | +2.87% | 7.77 | 0.58 |
| 01/09 | 1,383 | 1,392 | 1,378 | 1,391 | +0.87% | 37,900 | 244億9429万 | +2.35% | 7.73 | 0.58 |
| 01/05 | 1,391 | 1,398 | 1,372 | 1,379 | -0.43% | 31,100 | 242億8299万 | +1.4% | 7.66 | 0.57 |
| 01/04 | 1,335 | 1,385 | 1,335 | 1,385 | +3.13% | 45,900 | 243億8864万 | +1.69% | 7.7 | 0.57 |
| 2023 | ||||||||||
| 12/29 | 1,340 | 1,352 | 1,332 | 1,343 | -0.15% | 27,300 | 236億4906万 | -1.54% | 7.46 | 0.56 |
| 12/28 | 1,324 | 1,354 | 1,322 | 1,345 | +1.43% | 39,500 | 236億8427万 | -1.47% | 7.47 | 0.56 |
| 12/27 | 1,340 | 1,340 | 1,323 | 1,326 | -0.23% | 65,500 | 233億4970万 | -2.79% | 7.37 | 0.55 |
| 12/26 | 1,340 | 1,349 | 1,328 | 1,329 | -0.82% | 36,800 | 234億253万 | -2.57% | 7.39 | 0.55 |
| 12/25 | 1,364 | 1,374 | 1,337 | 1,340 | -1.03% | 48,100 | 235億9623万 | -1.69% | 7.45 | 0.56 |
| 12/22 | 1,342 | 1,367 | 1,342 | 1,354 | +1.58% | 66,900 | 238億4276万 | -0.66% | 7.52 | 0.56 |
| 12/21 | 1,336 | 1,342 | 1,330 | 1,333 | -1.26% | 32,800 | 234億7297万 | -2.13% | 7.41 | 0.55 |
| 12/20 | 1,349 | 1,375 | 1,349 | 1,350 | +0.22% | 55,200 | 237億7232万 | -0.88% | 7.5 | 0.56 |
| 12/19 | 1,326 | 1,347 | 1,319 | 1,347 | +1.89% | 62,300 | 237億1949万 | -1.03% | 7.49 | 0.56 |
| 12/18 | 1,307 | 1,329 | 1,298 | 1,322 | -0.38% | 67,900 | 232億7926万 | -2.87% | 7.35 | 0.55 |
| 12/15 | 1,318 | 1,333 | 1,311 | 1,327 | +0.08% | 58,800 | 233億6731万 | -2.5% | 7.37 | 0.55 |
| 12/14 | 1,384 | 1,385 | 1,326 | 1,326 | -3.42% | 81,600 | 233億4970万 | -2.64% | 7.37 | 0.55 |
| 12/13 | 1,375 | 1,384 | 1,370 | 1,373 | +0.22% | 39,100 | 241億7733万 | +0.88% | 7.63 | 0.57 |
| 12/12 | 1,373 | 1,380 | 1,360 | 1,370 | +0.29% | 36,400 | 241億2450万 | +0.74% | 7.61 | 0.57 |
| 12/11 | 1,369 | 1,380 | 1,358 | 1,366 | +0.59% | 50,200 | 240億5407万 | +0.52% | 7.59 | 0.57 |
| 12/08 | 1,377 | 1,378 | 1,351 | 1,358 | -1.52% | 74,700 | 239億1319万 | 0% | 7.55 | 0.56 |
| 12/07 | 1,387 | 1,387 | 1,367 | 1,379 | -1.29% | 45,500 | 242億8299万 | +1.47% | 7.66 | 0.57 |
| 12/06 | 1,360 | 1,401 | 1,360 | 1,397 | +2.57% | 36,400 | 245億9995万 | +2.57% | 7.76 | 0.58 |
| 12/05 | 1,370 | 1,387 | 1,362 | 1,362 | -1.38% | 53,800 | 239億8363万 | -0.15% | 7.57 | 0.56 |
| 12/04 | 1,395 | 1,395 | 1,368 | 1,381 | -0.93% | 75,800 | 243億1820万 | +0.95% | 7.67 | 0.57 |
| 12/01 | 1,402 | 1,404 | 1,390 | 1,394 | -0.57% | 71,000 | 245億4712万 | +1.75% | 7.75 | 0.58 |
| 11/30 | 1,409 | 1,409 | 1,391 | 1,402 | -0.78% | 64,900 | 246億8800万 | +2.11% | 7.79 | 0.58 |
| 11/29 | 1,435 | 1,443 | 1,411 | 1,413 | -1.67% | 87,100 | 248億8170万 | +2.76% | 7.85 | 0.59 |
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 | 1,391 4/2 | 650 1/22 | 63,400 9/21 | - | - | +9.52% 2/27 | -21.55% 1/22 |
| 2009年 3月期 | 862 5/20 | 448 3/12 | 47,400 9/12 | - | - | +9.42% 5/19 | -17.55% 10/10 |
| 2010年 3月期 | 848 3/31 | 441 5/15 | 328,600 10/27 | 149億3254万 | - | +23.03% 10/28 | -12.91% 11/27 |
| 2011年 3月期 | 976 2/18 | 610 3/15 | 154,800 5/17 | 171億8651万 | 107億4156万 | +15.02% 12/20 | -29.65% 3/15 |
| 2012年 3月期 | 925 3/29 | 641 11/25 11/24 | 100,400 3/27 | 162億8844万 | 112億8745万 | +13.76% 3/19 | -9.94% 8/9 |
| 2013年 3月期 | 938 4/2 | 665 11/13 | 81,800 3/26 | 165億1736万 | 117億1007万 | +12.28% 1/11 | -15.55% 5/21 |
| 2014年 3月期 | 1,119 1/21 | 748 6/14 | 97,800 12/11 | 197億461万 | 131億7162万 | +10.04% 12/10 | -13.92% 6/6 |
| 2015年 3月期 | 1,372 12/3 | 874 5/21 | 100,900 10/29 | 241億5972万 | 153億9037万 | +11.46% 11/10 | -7.75% 2/3 |
| 2016年 3月期 | 1,300 5/11 | 826 2/25 | 329,600 5/11 | 228億9186万 | 145億4514万 | +6.33% 11/11 | -14.74% 8/25 |
| 2017年 3月期 | 970 12/12 | 707 7/8 6/28 他2件 | 75,200 3/28 | 170億8085万 | 124億4965万 | +10.79% 12/9 | -10.27% 6/16 |
| 2018年 3月期 | 1,197 10/27 | 846 4/14 4/11 | 83,000 10/30 | 210億7812万 | 148億9732万 | +6.39% 7/20 | -8.94% 2/14 |
| 2019年 3月期 | 1,040 10/2 | 757 12/25 | 92,000 3/26 | 183億1349万 | 133億3011万 | +6.78% 8/1 | -16.63% 12/25 |
| 2020年 3月期 | 876 4/5 | 491 3/13 | 113,500 3/27 | 154億2559万 | 86億4608万 | +14.35% 3/27 | -20.3% 3/13 |
| 2021年 3月期 | 850 3/30 | 499 4/6 | 118,700 2/25 | 149億6776万 | 87億8695万 | +14.23% 3/22 | -6.71% 8/3 |
| 2022年 3月期 | 1,158 8/4 | 751 4/21 | 669,200 5/17 | 203億9137万 | 132億2445万 | +17.74% 5/17 | -8.79% 3/8 |
| 2023年 3月期 | 1,101 12/1 | 907 4/13 4/8 | 109,600 11/2 | 193億8765万 | 159億7148万 | +6.04% 11/25 | -5.82% 3/20 |
| 最新 | 1,894 2024/4/25 | 76,100 | 333億5169万 | +0.21% 1,890 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 71%（1.71倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/04/25 vs 2023/12/29
- 41%（1.41倍）
- 過去安値
441円（2009/05/15） - 329%（4.29倍）
1,894円（4/25）