株価チャート
株価
4/25
- 前日 (4/24)
- 7,290
- 始値
- 7,230
- 高値
- 7,260
- 安値
- 7,230
- 終値 -0.41%
- 7,260
- 出来高 -80%
- 600
乖離率
- 株価（5日）
移動平均値 - +1.99%
7,118 - 株価（25日）
移動平均値 - -1.17%
7,346 - 出来高（5日）
移動平均値 - -61.54%
1,560
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 | 7,230 | 7,260 | 7,230 | 7,260 | -0.41% | 600 | 56億6280万 | -1.17% | 20.95 | 1.56 |
| 04/24 | 7,070 | 7,320 | 7,070 | 7,290 | +2.53% | 3,000 | 56億8620万 | -1.23% | 21.04 | 1.56 |
| 04/23 | 6,920 | 7,110 | 6,920 | 7,110 | +2.01% | 700 | 55億4580万 | -4.28% | 20.52 | 1.53 |
| 04/22 | 7,000 | 7,040 | 6,920 | 6,970 | +0.14% | 1,200 | 54億3660万 | -6.87% | 20.11 | 1.5 |
| 04/19 | 7,150 | 7,150 | 6,810 | 6,960 | -2.25% | 2,300 | 54億2880万 | -7.83% | 20.09 | 1.49 |
| 04/18 | 6,890 | 7,120 | 6,890 | 7,120 | +3.34% | 3,500 | 55億5360万 | -6.32% | 20.55 | 1.53 |
| 04/17 | 7,040 | 7,040 | 6,860 | 6,890 | -2.82% | 4,600 | 53億7420万 | -9.73% | 19.88 | 1.48 |
| 04/16 | 7,140 | 7,140 | 7,020 | 7,090 | -1.53% | 2,400 | 55億3020万 | -7.59% | 20.46 | 1.52 |
| 04/15 | 7,160 | 7,290 | 7,140 | 7,200 | -0.41% | 1,500 | 56億1600万 | -6.51% | 20.78 | 1.54 |
| 04/12 | 7,260 | 7,300 | 7,150 | 7,230 | +0.28% | 1,800 | 56億3940万 | -6.69% | 20.87 | 1.55 |
| 04/11 | 7,510 | 7,510 | 7,210 | 7,210 | -3.09% | 1,900 | 56億2380万 | -7.52% | 20.81 | 1.55 |
| 04/10 | 7,420 | 7,570 | 7,370 | 7,440 | +0.54% | 2,700 | 58億320万 | -5.16% | 21.47 | 1.6 |
| 04/09 | 7,120 | 7,400 | 7,100 | 7,400 | +3.35% | 4,900 | 57億7200万 | -6.14% | 21.36 | 1.59 |
| 04/08 | 7,170 | 7,220 | 7,070 | 7,160 | +0.28% | 5,300 | 55億8480万 | -9.69% | 20.66 | 1.54 |
| 04/05 | 7,310 | 7,460 | 6,980 | 7,140 | -4.29% | 10,300 | 55億6920万 | -10.74% | 20.61 | 1.53 |
| 04/04 | 7,420 | 7,720 | 7,010 | 7,460 | +0.54% | 10,800 | 58億1880万 | -7.47% | 21.53 | 1.6 |
| 04/03 | 7,550 | 7,550 | 7,400 | 7,420 | -2.11% | 2,800 | 57億8760万 | -8.64% | 21.41 | 1.59 |
| 04/02 | 7,650 | 7,650 | 7,490 | 7,580 | +1.07% | 1,100 | 59億1240万 | -7.52% | 21.88 | 1.63 |
| 04/01 | 7,690 | 7,690 | 7,460 | 7,500 | -2.98% | 5,100 | 58億5000万 | -9.21% | 21.64 | 1.61 |
| 03/29 | 7,610 | 7,730 | 7,540 | 7,730 | +1.58% | 4,600 | 60億2940万 | -6.82% | 22.31 | 1.66 |
| 03/28 | 7,660 | 7,660 | 7,520 | 7,610 | -1.04% | 1,300 | 59億3580万 | -8.54% | 21.96 | 1.63 |
| 03/27 | 7,770 | 7,820 | 7,600 | 7,690 | -1.54% | 9,200 | 59億9820万 | -8.12% | 22.19 | 1.65 |
| 03/26 | 7,900 | 8,090 | 7,680 | 7,810 | +0.64% | 7,900 | 60億9180万 | -7.29% | 22.54 | 1.68 |
| 03/25 | 7,610 | 7,980 | 7,610 | 7,760 | +1.97% | 18,500 | 60億5280万 | -8.39% | 22.39 | 1.66 |
| 03/22 | 8,000 | 8,100 | 7,590 | 7,610 | -6.63% | 26,700 | 59億3580万 | -10.84% | 21.96 | 1.63 |
| 03/21 | 8,170 | 8,440 | 8,150 | 8,150 | -3.78% | 14,100 | 63億5700万 | -4.87% | 23.52 | 1.75 |
| 03/19 | 8,220 | 8,470 | 8,220 | 8,470 | -0.35% | 6,400 | 66億660万 | -1.12% | 24.44 | 1.82 |
| 03/18 | 8,790 | 8,790 | 8,350 | 8,500 | -1.62% | 14,900 | 66億3000万 | -0.29% | 24.53 | 1.82 |
| 03/15 | 8,350 | 8,640 | 8,210 | 8,640 | +5.37% | 16,400 | 67億3920万 | +1.97% | 24.93 | 1.85 |
| 03/14 | 7,850 | 8,200 | 7,790 | 8,200 | +3.4% | 4,300 | 63億9600万 | -2.49% | 23.66 | 1.76 |
| 03/13 | 7,950 | 8,050 | 7,840 | 7,930 | +0.76% | 4,800 | 61億8540万 | -5.29% | 22.89 | 1.7 |
| 03/12 | 7,670 | 7,930 | 7,130 | 7,870 | +0.64% | 12,400 | 61億3860万 | -5.86% | 22.71 | 1.69 |
| 03/11 | 8,220 | 8,220 | 7,760 | 7,820 | -6.46% | 11,900 | 60億9960万 | -6.07% | 22.57 | 1.68 |
| 03/08 | 8,350 | 8,480 | 8,300 | 8,360 | -1.07% | 4,100 | 65億2080万 | +0.82% | 24.13 | 1.79 |
| 03/07 | 8,420 | 8,660 | 8,360 | 8,450 | +0.24% | 6,300 | 65億9100万 | +2.51% | 24.39 | 1.81 |
| 03/06 | 8,380 | 8,530 | 8,360 | 8,430 | +0.12% | 4,500 | 65億7540万 | +2.99% | 24.33 | 1.81 |
| 03/05 | 8,470 | 8,540 | 8,350 | 8,420 | -0.71% | 6,900 | 65億6760万 | +3.72% | 24.3 | 1.81 |
| 03/04 | 8,790 | 8,970 | 8,090 | 8,480 | -5.15% | 37,700 | 66億1440万 | +5.33% | 24.47 | 1.82 |
| 03/01 | 9,890 | 10,000 | 8,870 | 8,940 | +2.64% | 103,600 | 69億7320万 | +12.14% | 25.8 | 1.92 |
| 02/29 | 8,830 | 8,960 | 8,710 | 8,710 | -3.01% | 6,300 | 67億9380万 | +10.53% | 25.14 | 1.87 |
| 02/28 | 9,500 | 9,530 | 8,930 | 8,980 | -3.02% | 19,400 | 70億440万 | +15.17% | 25.92 | 1.93 |
| 02/27 | 9,230 | 9,320 | 9,020 | 9,260 | +0.65% | 13,000 | 72億2280万 | +20.31% | 26.72 | 1.99 |
| 02/26 | 8,500 | 9,310 | 8,470 | 9,200 | +9.65% | 26,500 | 71億7600万 | +21.31% | 26.55 | 1.97 |
| 02/22 | 8,200 | 8,500 | 8,150 | 8,390 | +0.6% | 9,300 | 65億4420万 | +12.32% | 24.21 | 1.8 |
| 02/21 | 8,830 | 8,830 | 8,210 | 8,340 | -5.76% | 17,800 | 65億520万 | +12.82% | 24.07 | 1.79 |
| 02/20 | 9,060 | 9,290 | 8,850 | 8,850 | -1.88% | 13,700 | 69億300万 | +20.93% | 25.54 | 1.9 |
| 02/19 | 9,000 | 9,450 | 8,910 | 9,020 | +0.22% | 8,200 | 70億3560万 | +24.86% | 26.03 | 1.94 |
| 02/16 | 9,600 | 9,670 | 8,580 | 9,000 | -3.85% | 55,300 | 70億2000万 | +26.44% | 25.97 | 1.93 |
| 02/15 | 8,550 | 9,890 | 8,550 | 9,360 | +11.43% | 71,200 | 73億80万 | +33.47% | 27.01 | 2.01 |
| 02/14 | 8,280 | 8,610 | 7,820 | 8,400 | +3.32% | 53,600 | 65億5200万 | +21.81% | 24.24 | 1.8 |
| 02/13 | 7,700 | 8,200 | 7,540 | 8,130 | +9.13% | 45,100 | 63億4140万 | +19.16% | 23.46 | 1.74 |
| 02/09 | 7,230 | 7,500 | 7,080 | 7,450 | +3.62% | 18,300 | 58億1100万 | +9.82% | 21.5 | 1.6 |
| 02/08 | 7,110 | 7,210 | 7,040 | 7,190 | +2.13% | 5,100 | 56億820万 | +6.82% | 20.75 | 1.54 |
| 02/07 | 7,310 | 7,310 | 6,990 | 7,040 | -3.56% | 10,300 | 54億9120万 | +5.74% | 20.32 | 1.51 |
| 02/06 | 7,500 | 7,600 | 7,300 | 7,300 | -4.2% | 9,700 | 56億9400万 | +10.67% | 21.07 | 1.57 |
| 02/05 | 6,990 | 7,830 | 6,990 | 7,620 | +9.01% | 56,500 | 59億4360万 | +16.87% | 21.99 | 1.63 |
| 02/02 | 7,070 | 7,070 | 6,940 | 6,990 | -0.14% | 4,600 | 54億5220万 | +8.69% | 20.17 | 1.5 |
| 02/01 | 7,130 | 7,170 | 6,900 | 7,000 | -1.82% | 9,400 | 54億6000万 | +10.01% | 20.2 | 1.5 |
| 01/31 | 7,170 | 7,170 | 6,940 | 7,130 | +2% | 11,900 | 55億6140万 | +13.25% | 20.58 | 1.53 |
| 01/30 | 6,840 | 7,050 | 6,670 | 6,990 | +3.4% | 14,100 | 54億5220万 | +12.34% | 20.17 | 1.5 |
| 01/29 | 6,850 | 6,990 | 6,750 | 6,760 | +0.15% | 12,800 | 52億7280万 | +9.81% | 19.51 | 1.45 |
| 01/26 | 6,500 | 6,770 | 6,450 | 6,750 | +3.85% | 10,200 | 52億6500万 | +10.84% | 19.48 | 1.45 |
| 01/25 | 6,660 | 6,660 | 6,470 | 6,500 | -1.96% | 4,200 | 50億7000万 | +7.79% | 18.76 | 1.39 |
| 01/24 | 6,690 | 6,690 | 6,540 | 6,630 | -0.3% | 5,700 | 51億7140万 | +10.59% | 19.13 | 1.42 |
| 01/23 | 6,470 | 6,720 | 6,470 | 6,650 | +2.78% | 13,100 | 51億8700万 | +11.65% | 19.19 | 1.43 |
| 01/22 | 6,440 | 6,630 | 6,410 | 6,470 | +0.47% | 6,000 | 50億4660万 | +9.33% | 18.67 | 1.39 |
| 01/19 | 6,360 | 6,440 | 6,360 | 6,440 | +1.26% | 4,800 | 50億2320万 | +9.23% | 18.59 | 1.38 |
| 01/18 | 6,410 | 6,490 | 6,360 | 6,360 | -1.24% | 4,200 | 49億6080万 | +7.98% | 18.35 | 1.36 |
| 01/17 | 6,490 | 6,490 | 6,390 | 6,440 | -0.77% | 2,800 | 50億2320万 | +8.86% | 18.59 | 1.38 |
| 01/16 | 6,600 | 6,600 | 6,400 | 6,490 | -0.15% | 5,800 | 50億6220万 | +9.39% | 18.73 | 1.39 |
| 01/15 | 6,420 | 6,580 | 6,350 | 6,500 | +2.2% | 10,100 | 50億7000万 | +9.32% | 18.76 | 1.39 |
| 01/12 | 6,280 | 6,380 | 6,280 | 6,360 | -0.16% | 7,600 | 49億6080万 | +6.73% | 18.35 | 1.36 |
| 01/11 | 6,490 | 6,540 | 6,320 | 6,370 | -0.93% | 8,300 | 49億6860万 | +6.52% | 18.38 | 1.37 |
| 01/10 | 6,390 | 6,640 | 6,390 | 6,430 | -2.43% | 19,100 | 50億1540万 | +7.26% | 18.56 | 1.38 |
| 01/09 | 8,000 | 8,020 | 6,360 | 6,590 | -7.7% | 104,100 | 51億4020万 | +9.76% | 19.02 | 1.41 |
| 01/05 | 7,140 | 7,140 | 7,140 | 7,140 | +16.29% | 6,900 | 55億6920万 | +19.06% | 20.61 | 1.53 |
| 01/04 | 5,600 | 6,190 | 5,500 | 6,140 | +14.34% | 51,500 | 47億8920万 | +2.9% | 17.72 | 1.32 |
| 2023 | ||||||||||
| 12/29 | 5,370 | 5,500 | 5,300 | 5,370 | -1.83% | 5,100 | 41億8860万 | -10.19% | 15.5 | 1.15 |
| 12/28 | 5,360 | 5,530 | 5,360 | 5,470 | +1.3% | 6,500 | 42億6660万 | -9.17% | 15.79 | 1.17 |
| 12/27 | 5,400 | 5,480 | 5,360 | 5,400 | 0% | 3,700 | 42億1200万 | -10.95% | 15.58 | 1.16 |
| 12/26 | 5,360 | 5,460 | 5,300 | 5,400 | +2.08% | 5,200 | 42億1200万 | -11.61% | 15.58 | 1.16 |
| 12/25 | 5,330 | 5,330 | 5,230 | 5,290 | -0.75% | 4,500 | 41億2620万 | -13.98% | 15.27 | 1.13 |
| 12/22 | 5,280 | 5,330 | 5,210 | 5,330 | +0.95% | 2,400 | 41億5740万 | -14.06% | 15.38 | 1.14 |
| 12/21 | 5,230 | 5,330 | 5,190 | 5,280 | -0.94% | 2,500 | 41億1840万 | -15.87% | 15.24 | 1.13 |
| 12/20 | 5,200 | 5,370 | 5,200 | 5,330 | +3.9% | 7,200 | 41億5740万 | -16.02% | 15.38 | 1.14 |
| 12/19 | 5,100 | 5,200 | 5,020 | 5,130 | -2.1% | 11,000 | 40億140万 | -20.11% | 14.8 | 1.1 |
| 12/18 | 5,520 | 5,520 | 5,100 | 5,240 | -6.76% | 8,300 | 40億8720万 | -19.33% | 15.12 | 1.12 |
| 12/15 | 5,670 | 5,950 | 5,590 | 5,620 | -0.88% | 13,400 | 43億8360万 | -14.37% | 16.22 | 1.21 |
| 12/14 | 5,650 | 5,770 | 5,630 | 5,670 | -0.18% | 6,400 | 44億2260万 | -14.21% | 16.36 | 1.22 |
| 12/13 | 5,900 | 5,900 | 5,570 | 5,680 | -4.38% | 11,100 | 44億3040万 | -14.62% | 16.39 | 1.22 |
| 12/12 | 6,300 | 6,330 | 5,910 | 5,940 | -5.41% | 18,500 | 46億3320万 | -11.34% | 17.14 | 1.27 |
| 12/11 | 7,140 | 7,250 | 6,240 | 6,280 | -10.29% | 59,600 | 48億9840万 | -6.71% | 18.12 | 1.35 |
| 12/08 | 6,950 | 7,000 | 6,850 | 7,000 | +1.74% | 10,100 | 54億6000万 | +4.03% | 20.2 | 1.5 |
| 12/07 | 6,830 | 6,950 | 6,770 | 6,880 | +0.88% | 7,700 | 53億6640万 | +2.64% | 19.86 | 1.48 |
| 12/06 | 6,920 | 6,920 | 6,750 | 6,820 | 0% | 6,000 | 53億1960万 | +2.11% | 19.68 | 1.46 |
| 12/05 | 6,800 | 6,870 | 6,750 | 6,820 | -0.73% | 3,100 | 53億1960万 | +2.45% | 19.68 | 1.46 |
| 12/04 | 6,800 | 7,090 | 6,550 | 6,870 | +1.78% | 20,300 | 53億5860万 | +3.5% | 19.83 | 1.47 |
| 12/01 | 6,650 | 6,790 | 6,560 | 6,750 | +1.5% | 7,100 | 52億6500万 | +2.07% | 19.48 | 1.45 |
| 11/30 | 6,450 | 6,650 | 6,360 | 6,650 | +3.58% | 10,100 | 51億8700万 | +0.82% | 19.19 | 1.43 |
| 11/29 | 6,400 | 6,420 | 6,330 | 6,420 | +0.31% | 2,000 | 50億760万 | -2.42% | 18.53 | 1.38 |
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 | 2,250 225 5/14 | 1,590 159 12/20 159 11/28 他3件 | 900 9,000 3/5 | - | - | +7.86% 12/17 | -17.45% 11/8 |
| 2009年 3月期 | 2,000 200 5/20 | 980 98 12/5 | 1,100 11,000 5/20 | - | - | +35.53% 1/15 | -29.24% 11/21 |
| 2010年 3月期 | 2,100 210 10/5 | 1,570 157 4/10 | 1,100 11,000 6/11 | - | - | +13.78% 10/5 | -4.92% 11/6 |
| 2011年 3月期 | 2,000 200 7/5 | 1,660 166 3/17 | 1,100 11,000 2/7 11,000 12/6 | 17億6000万 | 14億6080万 | +5.74% 4/25 | -7.53% 3/17 |
| 2012年 3月期 | 2,200 220 2/16 220 2/6 | 1,700 170 10/6 170 10/5 | 1,800 18,000 3/5 | 19億3600万 | 14億9600万 | +12.87% 2/6 | -9.23% 9/28 |
| 2013年 3月期 | 3,310 331 3/8 | 1,960 196 4/5 | 1,600 16,000 3/12 | 29億1280万 | 17億2480万 | +18.98% 3/8 | -6.08% 5/31 |
| 2014年 3月期 | 3,260 326 5/15 | 2,610 261 3/28 261 3/27 | 800 8,000 3/6 | 28億6880万 | 22億9680万 | +4.86% 2/26 | -7.98% 3/27 |
| 2015年 3月期 | 3,310 331 7/15 | 2,640 264 6/17 | 2,600 26,000 12/22 | 29億1280万 | 23億2320万 | +15.98% 7/15 | -5.31% 8/1 |
| 2016年 3月期 | 3,300 330 3/16 | 2,650 265 2/19 265 1/22 | 2,800 28,000 10/23 | 29億400万 | 23億3200万 | +9.94% 6/15 | -6.09% 8/25 |
| 2017年 3月期 | 5,440 544 3/1 544 2/28 | 2,660 266 4/7 | 10,400 104,000 3/1 | 47億8720万 | 23億4080万 | +59.57% 2/28 | -16% 4/6 |
| 2018年 3月期 | 4,340 2/5 | 3,320 332 4/17 332 4/14 | 2,500 2/5 | 38億1920万 | 29億2160万 | +7.12% 7/7 | -3.7% 9/26 |
| 2019年 3月期 | 3,880 6/25 | 3,580 10/3 | 1,400 9/27 | 34億1440万 | 31億5040万 | +3.89% 1/15 | -3.74% 8/1 |
| 2020年 3月期 | 18,310 12/17 | 3,630 8/6 | 59,000 12/26 | 161億1280万 | 31億9440万 | +182.61% 12/16 | -39.59% 3/23 |
| 2021年 3月期 | 10,520 1/28 | 4,505 4/6 | 118,400 1/28 | 92億5760万 | 39億6440万 | +58.4% 1/27 | -17.54% 2/24 |
| 2022年 3月期 | 6,100 9/24 | 4,005 2/24 | 22,500 9/24 | 53億6800万 | 31億2390万 | +12.88% 9/22 | -8.33% 5/21 |
| 2023年 3月期 | 16,050 3/16 | 3,800 6/21 | 234,800 3/16 | 125億1900万 | 29億6400万 | +149.47% 3/15 | -20.07% 4/11 |
| 最新 | 7,260 2024/4/25 | 600 | 56億6280万 | -1.17% 7,346 | |||
年間値上がり率
- 1989/12/28 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/28
- -3%（0.97倍）
- 1991/12/26 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/24 vs 1991/12/26
- -36%（0.64倍）
- 1993/12/24 vs 1992/12/24
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/24
- 43%（1.43倍）
- 1995/12/25 vs 1994/12/30
- -42%（0.58倍）
- 1996/12/25 vs 1995/12/25
- -14%（0.86倍）
- 1997/12/25 vs 1996/12/25
- -18%（0.82倍）
- 1998/12/25 vs 1997/12/25
- -27%（0.73倍）
- 1999/12/24 vs 1998/12/25
- -35%（0.65倍）
- 2000/12/25 vs 1999/12/24
- -12%（0.88倍）
- 2001/12/25 vs 2000/12/25
- -7%（0.93倍）
- 2002/12/27 vs 2001/12/25
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/27
- -14%（0.86倍）
- 2004/12/27 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/29 vs 2004/12/27
- 137%（2.37倍）
- 2006/12/25 vs 2005/12/29
- -47%（0.53倍）
- 2007/12/26 vs 2006/12/25
- -11%（0.89倍）
- 2008/12/26 vs 2007/12/26
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/26
- 32%（1.32倍）
- 2010/12/29 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/29 vs 2010/12/29
- 6%（1.06倍）
- 2012/12/26 vs 2011/12/29
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/26
- 6%（1.06倍）
- 2014/12/29 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/29
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/26 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/25 vs 2017/12/26
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/25
- 212%（3.12倍）
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/29 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/29
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/04/25 vs 2023/12/29
- 35%（1.35倍）
- 過去安値
980円（2008/12/05） - 641%（7.41倍）
7,260円（4/25）