株価チャート
株価
4/24
- 前日 (4/23)
- 1,218
- 始値
- 1,233
- 高値
- 1,274
- 安値
- 1,232
- 終値 +4.6%
- 1,274
- 出来高 -24.43%
- 19,800
乖離率
- 株価（5日）
移動平均値 - +4.6%
1,218 - 株価（25日）
移動平均値 - +9.45%
1,164 - 出来高（5日）
移動平均値 - -37.3%
31,580
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,233 | 1,274 | 1,232 | 1,274 | +4.6% | 19,800 | 181億8252万 | +9.45% | 8.35 | 0.76 |
| 04/23 | 1,223 | 1,249 | 1,202 | 1,218 | -0.41% | 26,200 | 173億8329万 | +5.45% | 7.98 | 0.73 |
| 04/22 | 1,205 | 1,230 | 1,197 | 1,223 | +2.69% | 28,800 | 174億5465万 | +6.53% | 8.01 | 0.73 |
| 04/19 | 1,164 | 1,201 | 1,150 | 1,191 | +0.42% | 66,500 | 169億9795万 | +4.38% | 7.8 | 0.71 |
| 04/18 | 1,173 | 1,198 | 1,165 | 1,186 | +0.94% | 16,600 | 169億2659万 | +4.49% | 7.77 | 0.71 |
| 04/17 | 1,195 | 1,217 | 1,160 | 1,175 | -1.43% | 34,800 | 167億6960万 | +4.17% | 7.7 | 0.7 |
| 04/16 | 1,237 | 1,242 | 1,190 | 1,192 | -4.33% | 24,500 | 170億1222万 | +6.14% | 7.81 | 0.71 |
| 04/15 | 1,273 | 1,297 | 1,236 | 1,246 | -4.08% | 54,600 | 177億8291万 | +11.65% | 8.17 | 0.75 |
| 04/12 | 1,283 | 1,307 | 1,253 | 1,299 | +3.18% | 53,500 | 185億3932万 | +17.13% | 8.51 | 0.78 |
| 04/11 | 1,210 | 1,263 | 1,198 | 1,259 | +3.96% | 36,500 | 179億6844万 | +14.45% | 8.25 | 0.75 |
| 04/10 | 1,211 | 1,237 | 1,205 | 1,211 | +0.58% | 31,100 | 172億8339万 | +10.69% | 7.94 | 0.72 |
| 04/09 | 1,184 | 1,214 | 1,165 | 1,204 | +2.64% | 33,600 | 171億8348万 | +10.66% | 7.89 | 0.72 |
| 04/08 | 1,164 | 1,186 | 1,160 | 1,173 | +1.65% | 19,900 | 167億4105万 | +8.31% | 7.69 | 0.7 |
| 04/05 | 1,141 | 1,175 | 1,141 | 1,154 | +0.17% | 19,900 | 164億6988万 | +6.95% | 7.56 | 0.69 |
| 04/04 | 1,170 | 1,170 | 1,146 | 1,152 | -2.12% | 18,400 | 164億4134万 | +7.06% | 7.55 | 0.69 |
| 04/03 | 1,080 | 1,179 | 1,071 | 1,177 | +7.88% | 82,800 | 167億9814万 | +9.69% | 7.71 | 0.7 |
| 04/02 | 1,115 | 1,115 | 1,080 | 1,091 | -1.71% | 21,500 | 155億7075万 | +1.96% | 7.15 | 0.65 |
| 04/01 | 1,125 | 1,131 | 1,102 | 1,110 | -0.72% | 54,700 | 158億4192万 | +3.74% | 7.27 | 0.66 |
| 03/29 | 1,083 | 1,120 | 1,083 | 1,118 | +4% | 31,900 | 159億5609万 | +4.49% | 7.33 | 0.67 |
| 03/28 | 1,080 | 1,092 | 1,072 | 1,075 | -0.46% | 20,500 | 153億4240万 | +0.56% | 7.04 | 0.64 |
| 03/27 | 1,074 | 1,090 | 1,065 | 1,080 | +0.56% | 29,300 | 154億1376万 | +0.75% | 7.08 | 0.65 |
| 03/26 | 1,062 | 1,078 | 1,061 | 1,074 | +0.28% | 13,400 | 153億2812万 | 0% | 7.04 | 0.64 |
| 03/25 | 1,055 | 1,073 | 1,047 | 1,071 | +0.66% | 35,000 | 152億8531万 | -0.56% | 7.02 | 0.64 |
| 03/22 | 1,088 | 1,092 | 1,060 | 1,064 | -1.3% | 11,200 | 151億8540万 | -1.3% | 6.97 | 0.64 |
| 03/21 | 1,069 | 1,083 | 1,058 | 1,078 | +1.99% | 29,000 | 153億8521万 | -0.19% | 7.06 | 0.65 |
| 03/19 | 1,047 | 1,057 | 1,042 | 1,057 | +0.96% | 12,400 | 150億8550万 | -2.22% | 6.93 | 0.63 |
| 03/18 | 1,032 | 1,053 | 1,030 | 1,047 | +1.45% | 48,400 | 149億4278万 | -3.15% | 6.86 | 0.63 |
| 03/15 | 1,033 | 1,053 | 1,026 | 1,032 | -0.67% | 19,600 | 147億2870万 | -4.09% | 6.76 | 0.62 |
| 03/14 | 1,023 | 1,039 | 1,019 | 1,039 | +1.37% | 24,200 | 148億2860万 | -2.99% | 6.81 | 0.62 |
| 03/13 | 1,058 | 1,058 | 1,021 | 1,025 | -2.19% | 12,000 | 146億2880万 | -3.85% | 6.72 | 0.61 |
| 03/12 | 1,021 | 1,048 | 1,021 | 1,048 | +2.24% | 16,000 | 149億5705万 | -1.32% | 6.87 | 0.63 |
| 03/11 | 1,041 | 1,053 | 1,011 | 1,025 | -3.39% | 70,200 | 146億2880万 | -2.94% | 6.72 | 0.61 |
| 03/08 | 1,065 | 1,079 | 1,061 | 1,061 | -0.56% | 16,800 | 151億4259万 | +0.95% | 6.95 | 0.64 |
| 03/07 | 1,105 | 1,105 | 1,067 | 1,067 | -3.96% | 31,300 | 152億2822万 | +2.11% | 6.99 | 0.64 |
| 03/06 | 1,057 | 1,112 | 1,055 | 1,111 | +3.54% | 90,700 | 158億5619万 | +6.93% | 7.28 | 0.67 |
| 03/05 | 1,060 | 1,073 | 1,047 | 1,073 | -0.19% | 31,700 | 153億1385万 | +3.87% | 7.03 | 0.64 |
| 03/04 | 1,060 | 1,082 | 1,055 | 1,075 | +1.51% | 25,200 | 153億4240万 | +4.78% | 7.04 | 0.64 |
| 03/01 | 1,079 | 1,079 | 1,057 | 1,059 | -2.67% | 25,700 | 151億1404万 | +3.82% | 6.94 | 0.63 |
| 02/29 | 1,077 | 1,088 | 1,054 | 1,088 | +0.46% | 28,800 | 155億2793万 | +7.3% | 7.13 | 0.65 |
| 02/28 | 1,083 | 1,089 | 1,077 | 1,083 | -0.91% | 29,500 | 154億5657万 | +7.65% | 7.1 | 0.65 |
| 02/27 | 1,080 | 1,099 | 1,080 | 1,093 | +0.46% | 24,400 | 155億9929万 | +9.63% | 7.16 | 0.65 |
| 02/26 | 1,111 | 1,111 | 1,077 | 1,088 | -2.6% | 42,100 | 155億2793万 | +10.34% | 7.13 | 0.65 |
| 02/22 | 1,102 | 1,126 | 1,098 | 1,117 | +1.36% | 33,800 | 159億4182万 | +14.56% | 7.32 | 0.67 |
| 02/21 | 1,142 | 1,142 | 1,091 | 1,102 | -4.59% | 52,600 | 157億2774万 | +14.43% | 7.22 | 0.66 |
| 02/20 | 1,119 | 1,160 | 1,119 | 1,155 | +3.31% | 34,400 | 164億8416万 | +21.45% | 7.57 | 0.69 |
| 02/19 | 1,142 | 1,142 | 1,111 | 1,118 | -2.1% | 32,700 | 159億5609万 | +19.19% | 7.33 | 0.67 |
| 02/16 | 1,101 | 1,142 | 1,094 | 1,142 | +3.54% | 54,800 | 162億9862万 | +23.33% | 7.48 | 0.68 |
| 02/15 | 1,108 | 1,137 | 1,065 | 1,103 | -1.16% | 70,900 | 157億4201万 | +20.81% | 7.23 | 0.66 |
| 02/14 | 1,099 | 1,140 | 1,092 | 1,116 | +0.27% | 84,100 | 159億2755万 | +23.86% | 7.31 | 0.67 |
| 02/13 | 1,099 | 1,133 | 1,057 | 1,113 | +5.3% | 301,900 | 158億8473万 | +25.34% | 7.29 | 0.67 |
| 02/09 | 902 | 1,057 | 899 | 1,057 | +16.54% | 413,900 | 150億8550万 | +20.8% | 6.93 | 0.63 |
| 02/08 | 912 | 912 | 880 | 907 | -0.55% | 39,300 | 129億4470万 | +4.98% | 5.94 | 0.54 |
| 02/07 | 906 | 915 | 905 | 912 | +0.11% | 10,600 | 130億1606万 | +6.17% | 5.98 | 0.55 |
| 02/06 | 917 | 918 | 906 | 911 | -0.76% | 21,700 | 130億179万 | +6.55% | 5.97 | 0.55 |
| 02/05 | 903 | 924 | 903 | 918 | +1.77% | 30,500 | 131億169万 | +7.87% | 6.02 | 0.55 |
| 02/02 | 901 | 912 | 889 | 902 | +0.33% | 21,200 | 128億7334万 | +6.49% | 5.91 | 0.54 |
| 02/01 | 909 | 915 | 893 | 899 | -1.86% | 27,100 | 128億3052万 | +6.64% | 5.89 | 0.54 |
| 01/31 | 917 | 929 | 916 | 916 | -0.87% | 13,100 | 130億7315万 | +9.18% | 6 | 0.55 |
| 01/30 | 939 | 964 | 924 | 924 | -2.63% | 66,500 | 131億8732万 | +10.66% | 6.06 | 0.55 |
| 01/29 | 909 | 953 | 903 | 949 | +4.06% | 54,700 | 135億4412万 | +14.2% | 6.22 | 0.57 |
| 01/26 | 915 | 948 | 911 | 912 | -0.33% | 43,600 | 130億1606万 | +10.55% | 5.98 | 0.55 |
| 01/25 | 918 | 944 | 911 | 915 | +0.66% | 89,000 | 130億5888万 | +11.45% | 6 | 0.55 |
| 01/24 | 886 | 910 | 881 | 909 | +0.89% | 72,800 | 129億7324万 | +11.4% | 5.96 | 0.54 |
| 01/23 | 844 | 910 | 844 | 901 | +7.52% | 208,000 | 128億5907万 | +11.1% | 5.9 | 0.54 |
| 01/22 | 829 | 845 | 827 | 838 | +0.96% | 44,800 | 119億5993万 | +3.71% | 5.49 | 0.5 |
| 01/19 | 813 | 831 | 810 | 830 | +2.34% | 65,500 | 118億4576万 | +2.85% | 5.44 | 0.5 |
| 01/18 | 803 | 816 | 802 | 811 | +0.62% | 33,400 | 115億7459万 | +0.37% | 5.31 | 0.49 |
| 01/17 | 811 | 816 | 806 | 806 | -0.98% | 16,100 | 115億323万 | -0.25% | 5.28 | 0.48 |
| 01/16 | 821 | 821 | 812 | 814 | -0.97% | 16,100 | 116億1740万 | +0.49% | 5.33 | 0.49 |
| 01/15 | 815 | 822 | 812 | 822 | +0.74% | 27,600 | 117億3158万 | +1.36% | 5.39 | 0.49 |
| 01/12 | 820 | 827 | 806 | 816 | -0.73% | 30,100 | 116億4595万 | +0.49% | 5.35 | 0.49 |
| 01/11 | 807 | 828 | 799 | 822 | +1.99% | 62,500 | 117億3158万 | +1.11% | 5.39 | 0.49 |
| 01/10 | 796 | 809 | 795 | 806 | +1.9% | 60,700 | 115億323万 | -0.98% | 5.28 | 0.48 |
| 01/09 | 785 | 793 | 785 | 791 | +1.02% | 60,600 | 112億8915万 | -3.06% | 5.18 | 0.47 |
| 01/05 | 785 | 785 | 781 | 783 | -0.25% | 57,300 | 111億7497万 | -4.28% | 5.13 | 0.47 |
| 01/04 | 786 | 793 | 781 | 785 | -1.26% | 50,800 | 112億352万 | -4.27% | 5.14 | 0.47 |
| 2023 | ||||||||||
| 12/29 | 785 | 796 | 776 | 795 | +0.89% | 54,000 | 113億4624万 | -3.17% | 6.22 | 0.48 |
| 12/28 | 777 | 795 | 776 | 788 | -4.6% | 124,000 | 112億4633万 | -4.14% | 6.17 | 0.47 |
| 12/27 | 808 | 834 | 805 | 826 | +2.35% | 99,100 | 117億8867万 | +0.24% | 6.47 | 0.49 |
| 12/26 | 805 | 811 | 805 | 807 | 0% | 30,800 | 115億1750万 | -2.06% | 6.32 | 0.48 |
| 12/25 | 809 | 813 | 807 | 807 | 0% | 21,300 | 115億1750万 | -2.18% | 6.32 | 0.48 |
| 12/22 | 810 | 814 | 807 | 807 | -0.74% | 18,200 | 115億1750万 | -2.3% | 6.32 | 0.48 |
| 12/21 | 808 | 815 | 808 | 813 | 0% | 10,800 | 116億313万 | -1.57% | 6.36 | 0.49 |
| 12/20 | 812 | 817 | 812 | 813 | +0.37% | 13,100 | 116億313万 | -1.57% | 6.36 | 0.49 |
| 12/19 | 800 | 810 | 800 | 810 | +1.25% | 11,800 | 115億6032万 | -2.06% | 6.34 | 0.48 |
| 12/18 | 800 | 804 | 793 | 800 | +0.13% | 19,700 | 114億1760万 | -3.38% | 6.26 | 0.48 |
| 12/15 | 791 | 806 | 791 | 799 | +1.27% | 17,900 | 114億332万 | -3.85% | 6.25 | 0.48 |
| 12/14 | 813 | 818 | 786 | 789 | -3.31% | 68,800 | 112億6060万 | -5.17% | 6.18 | 0.47 |
| 12/13 | 833 | 833 | 812 | 816 | -0.61% | 29,500 | 116億4595万 | -2.16% | 6.39 | 0.49 |
| 12/12 | 840 | 840 | 818 | 821 | -2.49% | 73,200 | 117億1731万 | -1.56% | 6.43 | 0.49 |
| 12/11 | 835 | 845 | 829 | 842 | +1.32% | 69,800 | 120億1702万 | +0.84% | 6.59 | 0.5 |
| 12/08 | 845 | 845 | 825 | 831 | -1.77% | 73,300 | 118億6003万 | -0.36% | 6.51 | 0.5 |
| 12/07 | 846 | 850 | 838 | 846 | -0.12% | 20,100 | 120億7411万 | +1.44% | 6.62 | 0.51 |
| 12/06 | 842 | 850 | 835 | 847 | +0.95% | 62,600 | 120億8838万 | +1.68% | 6.63 | 0.51 |
| 12/05 | 844 | 849 | 835 | 839 | -0.59% | 25,300 | 119億7420万 | +0.84% | 6.57 | 0.5 |
| 12/04 | 842 | 849 | 840 | 844 | +0.24% | 13,400 | 120億4556万 | +1.56% | 6.61 | 0.51 |
| 12/01 | 850 | 852 | 840 | 842 | -0.82% | 15,000 | 120億1702万 | +1.32% | 6.59 | 0.5 |
| 11/30 | 842 | 850 | 839 | 849 | +1.07% | 21,000 | 121億1692万 | +2.29% | 6.65 | 0.51 |
| 11/29 | 836 | 841 | 833 | 840 | +0.6% | 14,000 | 119億8848万 | +1.45% | 6.58 | 0.5 |
| 11/28 | 828 | 835 | 825 | 835 | +1.21% | 18,400 | 119億1712万 | +1.09% | 6.54 | 0.5 |
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 | 310 620 12/10 | 171 341 3/27 341 1/24 | 60,400 30,200 1/24 | - | - | +6.67% 5/12 | -35.48% 1/24 |
| 2009年 3月期 | 301 601 5/23 | 127 254 11/26 | 68,000 34,000 5/22 | - | - | +50.81% 5/23 | -28.32% 10/10 |
| 2010年 3月期 | 225 450 7/15 450 7/13 他2件 | 127 254 2/19 | 21,800 10,900 7/1 | - | - | +23.04% 7/1 | -18.15% 11/19 |
| 2011年 3月期 | 167 333 3/22 | 106 211 3/17 | 27,400 13,700 7/1 | 23億7628万 | 15億569万 | +30.45% 5/6 | -24.29% 3/17 |
| 2012年 3月期 | 214 428 3/6 428 2/27 他2件 | 147 294 4/27 | 43,800 21,900 5/2 | 30億5420万 | 20億9798万 | +28.54% 4/27 | -14.1% 8/9 |
| 2013年 3月期 | 428 856 3/27 | 193 385 5/31 | 89,000 44,500 2/15 | 61億841万 | 27億4736万 | +20.9% 4/26 | -11.88% 5/22 |
| 2014年 3月期 | 525 1,049 5/10 | 331 662 9/2 | 215,000 107,500 4/30 | 74億8566万 | 47億2403万 | +19.81% 5/9 | -16.27% 8/21 |
| 2015年 3月期 | 445 889 7/1 | 351 702 5/16 | 111,000 55,500 7/2 | 63億4390万 | 50億947万 | +9.31% 7/1 | -11.3% 10/17 |
| 2016年 3月期 | 455 909 10/27 | 306 612 2/12 | 181,600 90,800 2/10 | 64億8662万 | 43億6723万 | +8.54% 4/7 | -11.48% 2/12 |
| 2017年 3月期 | 895 1,790 3/21 | 331 662 6/24 | 170,200 85,100 2/14 | 127億7344万 | 47億2403万 | +28.4% 2/23 | -11.94% 4/12 |
| 2018年 3月期 | 1,468 2,935 1/25 | 618 1,235 4/12 | 200,600 100,300 8/10 | 209億4416万 | 88億1296万 | +29.19% 5/19 | -23.02% 8/23 |
| 2019年 3月期 | 1,432 2,864 4/2 | 651 12/25 | 111,000 55,500 8/10 | 204億3750万 | 92億9107万 | +25.14% 1/16 | -21.59% 11/16 |
| 2020年 3月期 | 968 12/11 | 580 4/15 3/13 | 56,200 12/11 | 138億1529万 | 82億7776万 | +12.81% 11/14 | -15.48% 3/10 |
| 2021年 12月期 | 830 6/30 | 719 3/8 | 27,400 12/28 | 118億4576万 | 102億6156万 | +6.06% 6/30 | -6.79% 1/19 |
| 2022年 12月期 | 770 1/4 | 671 12/29 | 63,600 12/20 | 109億8944万 | 95億7651万 | +3.97% 4/15 | -5.63% 1/6 |
| 2023年 12月期 | 894 9/15 | 653 1/23 | 154,500 8/14 | 127億5916万 | 93億1961万 | +16.7% 9/12 | -5.58% 10/4 |
| 最新 | 1,274 2024/4/24 | 19,800 | 181億8252万 | +9.45% 1,164 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 25%（1.25倍）
- 2000/12/29 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/17 vs 2000/12/29
- 22%（1.22倍）
- 2002/12/27 vs 2001/12/17
- -25%（0.75倍）
- 2003/12/24 vs 2002/12/27
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/24
- 96%（1.96倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/22 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/22
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 161%（2.61倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/04/24 vs 2023/12/29
- 60%（1.6倍）
- 過去安値
106円（2011/03/17） - 1108%（12.08倍）
1,274円（4/24）