株価チャート
株価
4/23
- 前日 (4/22)
- 1,252
- 始値
- 1,281
- 高値
- 1,300
- 安値
- 1,281
- 終値 +3.83%
- 1,300
- 出来高 -38%
- 3,100
乖離率
- 株価（5日）
移動平均値 - +2.52%
1,268 - 株価（25日）
移動平均値 - -4.97%
1,368 - 出来高（5日）
移動平均値 - -54.94%
6,880
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,281 | 1,300 | 1,281 | 1,300 | +3.83% | 3,100 | 58億8250万 | -4.97% | 9.22 | 1.33 |
| 04/22 | 1,223 | 1,279 | 1,222 | 1,252 | -0.08% | 5,000 | 56億6530万 | -9.14% | 8.88 | 1.28 |
| 04/19 | 1,265 | 1,300 | 1,221 | 1,253 | -0.56% | 12,100 | 56億6982万 | -9.66% | 8.89 | 1.28 |
| 04/18 | 1,269 | 1,290 | 1,233 | 1,260 | -1.02% | 9,600 | 57億150万 | -9.74% | 8.94 | 1.29 |
| 04/17 | 1,290 | 1,290 | 1,250 | 1,273 | -1.16% | 4,600 | 57億6032万 | -9.33% | 9.03 | 1.3 |
| 04/16 | 1,301 | 1,301 | 1,288 | 1,288 | -2.28% | 2,900 | 58億2820万 | -8.78% | 9.14 | 1.31 |
| 04/15 | 1,316 | 1,319 | 1,300 | 1,318 | -0.08% | 3,400 | 59億6395万 | -7.12% | 9.35 | 1.35 |
| 04/12 | 1,330 | 1,342 | 1,317 | 1,319 | +0.23% | 1,600 | 59億6847万 | -7.57% | 9.36 | 1.35 |
| 04/11 | 1,317 | 1,330 | 1,299 | 1,316 | -1.05% | 1,800 | 59億5490万 | -8.29% | 9.34 | 1.34 |
| 04/10 | 1,333 | 1,333 | 1,279 | 1,330 | 0% | 12,600 | 60億1825万 | -7.89% | 9.44 | 1.36 |
| 04/09 | 1,357 | 1,357 | 1,328 | 1,330 | -0.3% | 5,600 | 60億1825万 | -8.4% | 9.44 | 1.36 |
| 04/08 | 1,357 | 1,382 | 1,331 | 1,334 | -1.91% | 5,000 | 60億3635万 | -8.57% | 9.46 | 1.36 |
| 04/05 | 1,350 | 1,369 | 1,341 | 1,360 | 0% | 2,700 | 61億5400万 | -7.23% | 9.65 | 1.39 |
| 04/04 | 1,374 | 1,377 | 1,360 | 1,360 | -0.51% | 2,600 | 61億5400万 | -7.55% | 9.65 | 1.39 |
| 04/03 | 1,361 | 1,368 | 1,331 | 1,367 | -0.44% | 7,900 | 61億8567万 | -7.32% | 9.7 | 1.4 |
| 04/02 | 1,411 | 1,444 | 1,365 | 1,373 | -2.69% | 17,400 | 62億1282万 | -7.29% | 9.74 | 1.4 |
| 04/01 | 1,441 | 1,452 | 1,402 | 1,411 | -3.49% | 8,100 | 63億8477万 | -5.05% | 10.01 | 1.44 |
| 03/29 | 1,479 | 1,479 | 1,460 | 1,462 | -0.48% | 1,600 | 66億1555万 | -1.88% | 10.37 | 1.49 |
| 03/28 | 1,460 | 1,481 | 1,450 | 1,469 | +0.14% | 6,300 | 66億4722万 | -1.54% | 10.42 | 1.5 |
| 03/27 | 1,450 | 1,474 | 1,445 | 1,467 | +0.48% | 15,800 | 66億3817万 | -1.94% | 10.41 | 1.5 |
| 03/26 | 1,454 | 1,470 | 1,452 | 1,460 | -0.14% | 4,800 | 66億650万 | -2.54% | 10.36 | 1.49 |
| 03/25 | 1,471 | 1,480 | 1,460 | 1,462 | -0.41% | 8,100 | 66億1555万 | -2.53% | 10.37 | 1.49 |
| 03/22 | 1,469 | 1,469 | 1,440 | 1,468 | +0.07% | 24,300 | 66億4270万 | -2.2% | 10.41 | 1.5 |
| 03/21 | 1,514 | 1,522 | 1,467 | 1,467 | -2.78% | 28,800 | 66億3817万 | -2.4% | 10.41 | 1.5 |
| 03/19 | 1,550 | 1,550 | 1,495 | 1,509 | -1.95% | 14,800 | 68億2822万 | +0.2% | 10.71 | 1.54 |
| 03/18 | 1,556 | 1,580 | 1,491 | 1,539 | +4.34% | 68,900 | 69億6397万 | +2.06% | 10.92 | 1.57 |
| 03/15 | 1,489 | 1,499 | 1,465 | 1,475 | -0.07% | 5,000 | 66億7437万 | -1.93% | 10.46 | 1.51 |
| 03/14 | 1,478 | 1,481 | 1,460 | 1,476 | -0.14% | 4,200 | 66億7890万 | -1.86% | 10.47 | 1.51 |
| 03/13 | 1,493 | 1,493 | 1,471 | 1,478 | +0.54% | 6,300 | 66億8795万 | -1.79% | 10.49 | 1.51 |
| 03/12 | 1,450 | 1,475 | 1,432 | 1,470 | +0.75% | 8,400 | 66億5175万 | -2.26% | 10.43 | 1.5 |
| 03/11 | 1,510 | 1,510 | 1,450 | 1,459 | -3.7% | 16,100 | 66億197万 | -2.93% | 10.35 | 1.49 |
| 03/08 | 1,500 | 1,520 | 1,490 | 1,515 | 0% | 9,000 | 68億5537万 | +0.87% | 10.75 | 1.55 |
| 03/07 | 1,553 | 1,554 | 1,502 | 1,515 | -1.88% | 8,400 | 68億5537万 | +1.07% | 10.75 | 1.55 |
| 03/06 | 1,512 | 1,560 | 1,512 | 1,544 | +1.65% | 23,600 | 69億8660万 | +3% | 10.95 | 1.58 |
| 03/05 | 1,526 | 1,542 | 1,502 | 1,519 | -0.59% | 9,400 | 68億7347万 | +1.4% | 10.78 | 1.55 |
| 03/04 | 1,538 | 1,538 | 1,499 | 1,528 | +2.21% | 15,100 | 69億1420万 | +2% | 10.84 | 1.56 |
| 03/01 | 1,479 | 1,550 | 1,445 | 1,495 | +0.95% | 24,700 | 67億6487万 | -0.47% | 10.61 | 1.53 |
| 02/29 | 1,477 | 1,500 | 1,436 | 1,481 | +0.41% | 9,500 | 67億152万 | -1.73% | 10.51 | 1.51 |
| 02/28 | 1,510 | 1,510 | 1,470 | 1,475 | -2.32% | 9,400 | 66億7437万 | -2.58% | 10.46 | 1.51 |
| 02/27 | 1,510 | 1,530 | 1,487 | 1,510 | +1.48% | 9,600 | 68億3275万 | -0.33% | 10.71 | 1.54 |
| 02/26 | 1,520 | 1,520 | 1,475 | 1,488 | -2.17% | 10,900 | 67億3320万 | -1.52% | 10.56 | 1.52 |
| 02/22 | 1,523 | 1,529 | 1,495 | 1,521 | +1.4% | 7,500 | 68億8252万 | +1.13% | 10.79 | 1.55 |
| 02/21 | 1,547 | 1,560 | 1,480 | 1,500 | -4.4% | 20,500 | 67億8750万 | +0.27% | 10.64 | 1.53 |
| 02/20 | 1,538 | 1,585 | 1,538 | 1,569 | +2.55% | 16,100 | 70億9972万 | +5.37% | 11.13 | 1.6 |
| 02/19 | 1,520 | 1,568 | 1,519 | 1,530 | +0.86% | 10,900 | 69億2325万 | +3.45% | 10.85 | 1.56 |
| 02/16 | 1,581 | 1,581 | 1,511 | 1,517 | +2.5% | 22,500 | 68億6442万 | +3.41% | 10.76 | 1.55 |
| 02/15 | 1,520 | 1,543 | 1,435 | 1,480 | -2.37% | 22,800 | 66億9700万 | +2.07% | 10.5 | 1.51 |
| 02/14 | 1,524 | 1,536 | 1,500 | 1,516 | -2.07% | 12,100 | 68億5990万 | +5.57% | 10.76 | 1.55 |
| 02/13 | 1,579 | 1,579 | 1,527 | 1,548 | +0.52% | 18,800 | 70億470万 | +9.01% | 10.98 | 1.58 |
| 02/09 | 1,494 | 1,543 | 1,489 | 1,540 | +5.48% | 23,700 | 69億6850万 | +9.84% | 10.93 | 1.57 |
| 02/08 | 1,481 | 1,494 | 1,453 | 1,460 | -0.54% | 5,200 | 66億650万 | +5.49% | 10.36 | 1.49 |
| 02/07 | 1,489 | 1,490 | 1,461 | 1,468 | -1.41% | 7,000 | 66億4270万 | +7.39% | 10.41 | 1.5 |
| 02/06 | 1,454 | 1,499 | 1,451 | 1,489 | +1.22% | 4,500 | 67億3772万 | +10.38% | 10.56 | 1.52 |
| 02/05 | 1,542 | 1,542 | 1,465 | 1,471 | +1.52% | 7,300 | 66億5627万 | +10.6% | 10.44 | 1.5 |
| 02/02 | 1,411 | 1,545 | 1,411 | 1,449 | +2.77% | 22,000 | 65億5672万 | +10.53% | 10.28 | 1.48 |
| 02/01 | 1,440 | 1,448 | 1,410 | 1,410 | -2.69% | 9,300 | 63億8025万 | +8.96% | 10 | 1.44 |
| 01/31 | 1,495 | 1,495 | 1,430 | 1,449 | -4.17% | 19,000 | 65億5672万 | +13.38% | 10.28 | 1.48 |
| 01/30 | 1,540 | 1,540 | 1,511 | 1,512 | -1.63% | 7,700 | 68億4180万 | +20% | 10.73 | 1.54 |
| 01/29 | 1,520 | 1,577 | 1,520 | 1,537 | +1.45% | 18,100 | 69億5492万 | +23.75% | 10.9 | 1.57 |
| 01/26 | 1,606 | 1,611 | 1,505 | 1,515 | -6.19% | 44,800 | 68億5537万 | +23.98% | 10.75 | 1.55 |
| 01/25 | 1,651 | 1,651 | 1,610 | 1,615 | -0.31% | 18,300 | 73億787万 | +34.25% | 11.46 | 1.65 |
| 01/24 | 1,670 | 1,690 | 1,602 | 1,620 | -2.47% | 49,900 | 73億3050万 | +37.17% | 11.49 | 1.65 |
| 01/23 | 1,550 | 1,810 | 1,532 | 1,661 | +10.73% | 158,900 | 75億1602万 | +43.31% | 11.78 | 1.7 |
| 01/22 | 1,460 | 1,500 | 1,456 | 1,500 | +7.14% | 53,000 | 67億8750万 | +32.04% | 10.64 | 1.53 |
| 01/19 | 1,360 | 1,400 | 1,344 | 1,400 | +4.87% | 31,600 | 63億3500万 | +25.34% | 9.93 | 1.43 |
| 01/18 | 1,316 | 1,335 | 1,310 | 1,335 | +1.44% | 16,400 | 60億4087万 | +21.14% | 9.47 | 1.36 |
| 01/17 | 1,320 | 1,348 | 1,310 | 1,316 | +0.08% | 24,300 | 59億5490万 | +20.84% | 9.34 | 1.34 |
| 01/16 | 1,368 | 1,368 | 1,267 | 1,315 | -1.2% | 50,400 | 59億5037万 | +21.99% | 9.33 | 1.34 |
| 01/15 | 1,282 | 1,369 | 1,250 | 1,331 | +8.92% | 101,100 | 60億2277万 | +24.63% | 9.44 | 1.36 |
| 01/12 | 1,127 | 1,222 | 1,110 | 1,222 | +11.39% | 87,800 | 55億2955万 | +15.5% | 8.67 | 1.25 |
| 01/11 | 1,122 | 1,122 | 1,092 | 1,097 | -1.44% | 14,800 | 49億6392万 | +4.38% | 7.78 | 1.12 |
| 01/10 | 1,139 | 1,139 | 1,100 | 1,113 | -2.28% | 8,500 | 50億3632万 | +6% | 7.9 | 1.14 |
| 01/09 | 1,142 | 1,142 | 1,100 | 1,139 | +3.92% | 8,900 | 51億5397万 | +8.48% | 8.08 | 1.16 |
| 01/05 | 1,147 | 1,147 | 1,084 | 1,096 | +0.37% | 12,100 | 49億5940万 | +4.48% | 7.78 | 1.12 |
| 01/04 | 1,046 | 1,100 | 1,027 | 1,092 | +6.95% | 16,900 | 49億4130万 | +4% | 7.75 | 1.11 |
| 2023 | ||||||||||
| 12/29 | 1,023 | 1,025 | 1,018 | 1,021 | -0.2% | 1,500 | 46億2002万 | -3.04% | 7.24 | 1.04 |
| 12/28 | 1,015 | 1,023 | 1,009 | 1,023 | +1.39% | 1,800 | 46億2907万 | -3.67% | 7.26 | 1.04 |
| 12/27 | 1,001 | 1,015 | 1,001 | 1,009 | +0.8% | 4,300 | 45億6572万 | -5.26% | 7.16 | 1.03 |
| 12/26 | 1,009 | 1,018 | 1,000 | 1,001 | -0.79% | 7,000 | 45億2952万 | -6.01% | 7.1 | 1.02 |
| 12/25 | 1,018 | 1,018 | 1,005 | 1,009 | -0.39% | 3,900 | 45億6572万 | -5.17% | 7.16 | 1.03 |
| 12/22 | 1,016 | 1,021 | 1,008 | 1,013 | -0.49% | 7,800 | 45億8382万 | -4.79% | 7.19 | 1.03 |
| 12/21 | 1,044 | 1,059 | 1,006 | 1,018 | -3.32% | 11,900 | 46億645万 | -4.14% | 7.22 | 1.04 |
| 12/20 | 1,041 | 1,064 | 1,036 | 1,053 | +1.15% | 4,900 | 47億6482万 | -0.75% | 7.47 | 1.07 |
| 12/19 | 1,037 | 1,053 | 1,037 | 1,041 | +0.39% | 4,800 | 47億1052万 | -1.7% | 7.39 | 1.06 |
| 12/18 | 1,041 | 1,043 | 1,028 | 1,037 | -1.43% | 5,800 | 46億9242万 | -2.08% | 7.36 | 1.06 |
| 12/15 | 1,070 | 1,087 | 1,050 | 1,052 | -1.68% | 9,700 | 47億6030万 | -0.57% | 7.46 | 1.07 |
| 12/14 | 1,098 | 1,125 | 1,044 | 1,070 | -1.65% | 13,300 | 48億4175万 | +1.23% | 7.59 | 1.09 |
| 12/13 | 1,060 | 1,180 | 1,040 | 1,088 | +5.63% | 28,900 | 49億2320万 | +3.23% | 7.72 | 1.11 |
| 12/12 | 1,018 | 1,040 | 1,006 | 1,030 | +1.28% | 5,500 | 46億6075万 | -2% | 7.31 | 1.05 |
| 12/11 | 1,028 | 1,037 | 1,015 | 1,017 | -1.07% | 6,200 | 46億192万 | -3.14% | 7.22 | 1.04 |
| 12/08 | 1,041 | 1,048 | 1,027 | 1,028 | -1.72% | 2,700 | 46億5170万 | -2.1% | 7.29 | 1.05 |
| 12/07 | 1,045 | 1,050 | 1,045 | 1,046 | -0.95% | 2,900 | 47億3315万 | -0.29% | 7.42 | 1.07 |
| 12/06 | 1,098 | 1,098 | 1,056 | 1,056 | -1.4% | 2,900 | 47億7840万 | +0.96% | 7.49 | 1.08 |
| 12/05 | 1,074 | 1,088 | 1,064 | 1,071 | +2.59% | 3,100 | 48億4627万 | +2.59% | 7.6 | 1.09 |
| 12/04 | 1,051 | 1,078 | 1,023 | 1,044 | -4.57% | 11,100 | 47億2410万 | +0.19% | 7.41 | 1.07 |
| 12/01 | 1,100 | 1,104 | 1,094 | 1,094 | -0.55% | 2,800 | 49億5035万 | +5.19% | 7.76 | 1.12 |
| 11/30 | 1,112 | 1,117 | 1,100 | 1,100 | -1.08% | 1,900 | 49億7750万 | +6.08% | 7.8 | 1.12 |
| 11/29 | 1,115 | 1,133 | 1,100 | 1,112 | -0.54% | 6,100 | 50億3180万 | +7.65% | 7.89 | 1.14 |
| 11/28 | 1,193 | 1,193 | 1,106 | 1,118 | -4.77% | 11,800 | 50億5895万 | +8.75% | 7.93 | 1.14 |
| 11/27 | 1,201 | 1,201 | 1,153 | 1,174 | -5.85% | 23,200 | 53億1235万 | +14.65% | 8.33 | 1.2 |
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 | 2,160 1,080 4/12 | 670 335 2/19 335 1/23 他2件 | 29,000 58,000 4/5 | - | - | +39.76% 7/3 | -34.49% 5/15 |
| 2009年 3月期 | 780 390 4/1 | 380 190 10/9 190 10/8 | 10,500 21,000 10/8 | - | - | +25.89% 1/7 | -34.02% 10/8 |
| 2010年 3月期 | 600 300 4/6 | 296 148 12/25 | 9,000 18,000 11/25 | - | - | +61.64% 4/6 | -34.67% 11/27 |
| 2011年 3月期 | 602 301 5/10 301 4/6 | 298 149 3/15 | 7,500 15,000 4/6 | 27億2405万 | 13億4845万 | +24.68% 1/27 | -26.14% 3/17 |
| 2012年 3月期 | 396 198 2/7 198 11/24 | 300 150 6/24 | 11,500 23,000 7/22 | 17億9190万 | 13億5750万 | +14.59% 7/21 | -8.89% 3/16 |
| 2013年 3月期 | 424 212 12/6 | 340 170 11/6 | 7,500 15,000 7/20 | 19億1860万 | 15億3850万 | +73.95% 4/30 | -7.37% 11/6 |
| 2014年 3月期 | 862 431 10/31 431 10/30 | 370 185 4/22 | 84,000 168,000 10/31 | 39億55万 | 16億7425万 | +49.97% 10/30 | -27.45% 6/7 |
| 2015年 3月期 | 698 349 6/24 | 508 254 5/15 | 67,500 135,000 6/24 | 31億5845万 | 22億9870万 | +28.69% 6/24 | -9.09% 10/14 |
| 2016年 3月期 | 888 444 7/24 | 468 234 2/10 | 27,500 55,000 7/23 | 40億1820万 | 21億1770万 | +31.52% 7/23 | -17.02% 8/24 |
| 2017年 3月期 | 874 437 3/13 | 510 255 6/16 | 33,000 66,000 12/19 | 39億5485万 | 23億775万 | +19.76% 12/19 | -12.11% 6/16 |
| 2018年 3月期 | 1,650 3/9 | 760 380 4/4 | 440,400 3/9 | 74億6625万 | 34億3900万 | +45.93% 3/8 | -12.75% 4/11 |
| 2019年 3月期 | 2,244 11/12 | 950 6/13 6/6 | 551,800 11/5 | 101億5410万 | 42億9875万 | +62.97% 11/12 | -22.42% 3/25 |
| 2020年 3月期 | 2,016 4/11 | 779 3/13 | 617,000 4/11 | 91億2240万 | 35億2497万 | +13.85% 12/10 | -26.31% 2/28 |
| 2021年 3月期 | 1,198 6/11 | 817 4/6 | 38,100 3/23 | 54億2095万 | 36億9692万 | +22.5% 5/15 | -7.49% 8/27 |
| 2022年 3月期 | 1,012 4/1 | 653 3/8 | 28,800 9/2 | 45億7930万 | 29億5482万 | +8.37% 4/6 | -7.34% 12/13 |
| 2023年 3月期 | 2,038 3/9 | 671 5/16 | 691,600 3/9 | 92億2195万 | 30億3627万 | +68.19% 3/9 | -8.99% 4/18 |
| 最新 | 1,300 2024/4/23 | 3,100 | 58億8250万 | -4.97% 1,368 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/29 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/29
- 133%（2.33倍）
- 2000/12/28 vs 1999/12/30
- -47%（0.53倍）
- 2001/12/28 vs 2000/12/28
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 101%（2.01倍）
- 2004/12/30 vs 2003/12/30
- -16%（0.84倍）
- 2005/12/29 vs 2004/12/30
- 82%（1.82倍）
- 2006/12/29 vs 2005/12/29
- 48%（1.48倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/29 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/29
- -52%（0.48倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/29 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/29
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- 48%（1.48倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/04/23 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
296円（2009/12/25） - 339%（4.39倍）
1,300円（4/23）