株価チャート
株価
4/15
- 前日 (4/12)
- 494
- 始値
- 491
- 高値
- 498
- 安値
- 489
- 終値 +0.2%
- 495
- 出来高 +37.46%
- 187,500
乖離率
- 株価（5日）
移動平均値 - -0.8%
499 - 株価（25日）
移動平均値 - -6.25%
528 - 出来高（5日）
移動平均値 - +8.95%
172,100
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 491 | 498 | 489 | 495 | +0.2% | 187,500 | 112億8941万 | -6.25% | 4.56 | 0.59 |
| 04/12 | 501 | 502 | 493 | 494 | -1.4% | 136,400 | 112億6660万 | -6.97% | 4.55 | 0.59 |
| 04/11 | 500 | 501 | 490 | 501 | -0.2% | 163,700 | 114億2625万 | -6.36% | 4.62 | 0.6 |
| 04/10 | 501 | 507 | 500 | 502 | +0.2% | 149,600 | 114億4906万 | -6.86% | 4.62 | 0.6 |
| 04/09 | 491 | 502 | 488 | 501 | +1.83% | 223,300 | 114億2625万 | -7.73% | 4.62 | 0.6 |
| 04/08 | 491 | 495 | 487 | 492 | +0.82% | 208,400 | 112億2099万 | -9.89% | 4.53 | 0.59 |
| 04/05 | 472 | 490 | 472 | 488 | +1.04% | 304,400 | 111億2976万 | -11.27% | 4.5 | 0.58 |
| 04/04 | 505 | 505 | 483 | 483 | -3.4% | 447,000 | 110億1573万 | -12.82% | 4.45 | 0.58 |
| 04/03 | 500 | 509 | 498 | 500 | -0.99% | 237,100 | 114億345万 | -10.39% | 4.61 | 0.6 |
| 04/02 | 516 | 519 | 505 | 505 | -2.13% | 344,000 | 115億1748万 | -9.98% | 4.65 | 0.6 |
| 04/01 | 543 | 548 | 516 | 516 | -3.91% | 375,500 | 117億6836万 | -8.51% | 4.75 | 0.61 |
| 03/29 | 534 | 545 | 532 | 537 | +1.51% | 296,100 | 122億4730万 | -4.96% | 4.95 | 0.64 |
| 03/28 | 517 | 535 | 515 | 529 | -4.17% | 669,100 | 120億6485万 | -6.54% | 4.87 | 0.63 |
| 03/27 | 551 | 555 | 547 | 552 | +0.73% | 358,100 | 125億8940万 | -2.47% | 5.09 | 0.66 |
| 03/26 | 558 | 558 | 546 | 548 | -2.14% | 481,600 | 124億9818万 | -3.35% | 5.05 | 0.65 |
| 03/25 | 566 | 573 | 560 | 560 | 0% | 289,400 | 127億7186万 | -1.23% | 5.16 | 0.67 |
| 03/22 | 565 | 565 | 556 | 560 | -0.36% | 221,300 | 127億7186万 | -1.06% | 5.16 | 0.67 |
| 03/21 | 555 | 566 | 553 | 562 | +3.12% | 356,200 | 128億1747万 | -0.71% | 5.18 | 0.67 |
| 03/19 | 544 | 549 | 540 | 545 | 0% | 287,900 | 124億2976万 | -3.71% | 5.02 | 0.65 |
| 03/18 | 549 | 552 | 541 | 545 | +0.74% | 243,200 | 124億2976万 | -3.88% | 5.02 | 0.65 |
| 03/15 | 555 | 555 | 538 | 541 | -2.7% | 485,100 | 123億3853万 | -4.59% | 4.98 | 0.64 |
| 03/14 | 550 | 557 | 546 | 556 | +1.09% | 199,000 | 126億8063万 | -1.77% | 5.12 | 0.66 |
| 03/13 | 564 | 567 | 548 | 550 | -1.61% | 335,300 | 125億4379万 | -2.65% | 5.07 | 0.66 |
| 03/12 | 557 | 564 | 548 | 559 | -1.76% | 417,100 | 127億4905万 | -1.06% | 5.15 | 0.67 |
| 03/11 | 574 | 577 | 563 | 569 | -2.57% | 425,600 | 129億7712万 | +0.89% | 5.24 | 0.68 |
| 03/08 | 586 | 596 | 582 | 584 | -1.35% | 320,500 | 133億1922万 | +3.91% | 5.38 | 0.7 |
| 03/07 | 605 | 608 | 587 | 592 | -1% | 428,700 | 135億168万 | +5.71% | 5.45 | 0.71 |
| 03/06 | 597 | 605 | 588 | 598 | -0.66% | 371,000 | 136億3852万 | +7.17% | 5.51 | 0.71 |
| 03/05 | 595 | 610 | 587 | 602 | +2.56% | 597,600 | 137億2975万 | +8.27% | 5.55 | 0.72 |
| 03/04 | 587 | 610 | 581 | 587 | +0.17% | 744,900 | 133億8765万 | +6.15% | 5.41 | 0.7 |
| 03/01 | 582 | 606 | 577 | 586 | +0.51% | 639,500 | 133億6484万 | +6.16% | 5.4 | 0.7 |
| 02/29 | 584 | 590 | 575 | 583 | +0.69% | 417,500 | 132億9642万 | +6% | 5.37 | 0.69 |
| 02/28 | 586 | 596 | 579 | 579 | -0.86% | 391,700 | 132億519万 | +5.46% | 5.33 | 0.69 |
| 02/27 | 578 | 591 | 573 | 584 | +0.86% | 360,200 | 133億1922万 | +6.57% | 5.38 | 0.7 |
| 02/26 | 548 | 595 | 543 | 579 | +5.66% | 1,019,700 | 132億519万 | +6.04% | 5.33 | 0.69 |
| 02/22 | 547 | 550 | 545 | 548 | +0.74% | 153,000 | 124億9818万 | +0.55% | 5.05 | 0.65 |
| 02/21 | 544 | 548 | 540 | 544 | -0.73% | 175,500 | 124億695万 | -0.18% | 5.01 | 0.65 |
| 02/20 | 551 | 553 | 546 | 548 | -1.08% | 297,200 | 124億9818万 | +0.37% | 5.05 | 0.65 |
| 02/19 | 550 | 558 | 545 | 554 | +0.36% | 227,500 | 126億3502万 | +1.28% | 5.1 | 0.66 |
| 02/16 | 550 | 562 | 544 | 552 | +1.66% | 526,800 | 125億8940万 | +1.1% | 5.09 | 0.66 |
| 02/15 | 563 | 563 | 540 | 543 | -3.55% | 503,000 | 123億8414万 | -0.55% | 5 | 0.65 |
| 02/14 | 556 | 569 | 548 | 563 | +0.72% | 462,900 | 128億4028万 | +3.11% | 5.19 | 0.67 |
| 02/13 | 566 | 574 | 551 | 559 | -0.18% | 607,400 | 127億4905万 | +2.57% | 5.15 | 0.67 |
| 02/09 | 543 | 560 | 531 | 560 | +3.13% | 884,100 | 127億7186万 | +3.13% | 5.16 | 0.67 |
| 02/08 | 533 | 552 | 533 | 543 | +2.07% | 611,000 | 123億8414万 | +0.37% | 5 | 0.65 |
| 02/07 | 513 | 534 | 512 | 532 | +3.1% | 536,500 | 121億3327万 | -1.48% | 4.9 | 0.63 |
| 02/06 | 520 | 526 | 507 | 516 | -6.86% | 1,425,300 | 117億6836万 | -4.27% | 4.75 | 0.61 |
| 02/05 | 537 | 557 | 533 | 554 | +4.73% | 1,000,000 | 126億3502万 | +2.97% | 5.1 | 0.66 |
| 02/02 | 535 | 536 | 526 | 529 | -0.94% | 316,100 | 120億6485万 | -1.31% | 4.87 | 0.63 |
| 02/01 | 530 | 544 | 526 | 534 | -0.19% | 448,500 | 121億7888万 | 0% | 4.92 | 0.64 |
| 01/31 | 535 | 537 | 526 | 535 | -0.19% | 306,400 | 122億169万 | +0.38% | 4.93 | 0.64 |
| 01/30 | 547 | 550 | 532 | 536 | -1.11% | 588,700 | 122億2449万 | +0.94% | 4.94 | 0.64 |
| 01/29 | 545 | 551 | 541 | 542 | -0.18% | 237,600 | 123億6133万 | +2.26% | 4.99 | 0.65 |
| 01/26 | 545 | 548 | 541 | 543 | -0.55% | 219,500 | 123億8414万 | +2.84% | 5 | 0.65 |
| 01/25 | 543 | 551 | 541 | 546 | +0.37% | 239,000 | 124億5256万 | +3.8% | 5.03 | 0.65 |
| 01/24 | 550 | 551 | 538 | 544 | -0.91% | 396,000 | 124億695万 | +3.62% | 5.01 | 0.65 |
| 01/23 | 559 | 562 | 547 | 549 | -1.44% | 298,100 | 125億2098万 | +4.97% | 5.06 | 0.65 |
| 01/22 | 550 | 564 | 550 | 557 | +1.46% | 347,600 | 127億344万 | +6.91% | 5.13 | 0.66 |
| 01/19 | 552 | 556 | 548 | 549 | +0.55% | 300,400 | 125億2098万 | +5.98% | 5.06 | 0.65 |
| 01/18 | 550 | 557 | 541 | 546 | -2.15% | 499,800 | 124億5256万 | +5.81% | 5.03 | 0.65 |
| 01/17 | 562 | 582 | 558 | 558 | -0.36% | 643,600 | 127億2625万 | +8.56% | 5.14 | 0.66 |
| 01/16 | 568 | 572 | 551 | 560 | -0.18% | 695,900 | 127億7186万 | +9.38% | 5.16 | 0.67 |
| 01/15 | 553 | 564 | 551 | 561 | +3.89% | 728,000 | 127億9467万 | +10% | 5.17 | 0.67 |
| 01/12 | 553 | 553 | 530 | 540 | -2% | 622,800 | 123億1572万 | +6.3% | 4.97 | 0.64 |
| 01/11 | 538 | 555 | 537 | 551 | +2.99% | 548,900 | 125億6660万 | +8.68% | 5.08 | 0.66 |
| 01/10 | 546 | 559 | 535 | 535 | -1.65% | 1,149,200 | 122億169万 | +5.94% | 4.93 | 0.64 |
| 01/09 | 520 | 545 | 518 | 544 | +5.22% | 922,000 | 124億695万 | +8.15% | 5.01 | 0.65 |
| 01/05 | 510 | 518 | 508 | 517 | +0.78% | 446,600 | 117億9116万 | +3.19% | 4.76 | 0.62 |
| 01/04 | 497 | 515 | 492 | 513 | +3.01% | 848,800 | 116億9993万 | +2.4% | 4.73 | 0.61 |
| 2023 | ||||||||||
| 12/29 | 505 | 506 | 494 | 498 | -1.78% | 758,700 | 113億5783万 | -0.4% | 4.59 | 0.59 |
| 12/28 | 502 | 511 | 498 | 507 | +1.2% | 347,200 | 115億6309万 | +1.4% | 4.67 | 0.6 |
| 12/27 | 497 | 506 | 495 | 501 | +1.21% | 554,200 | 114億2625万 | +0.2% | 4.62 | 0.6 |
| 12/26 | 492 | 497 | 491 | 495 | +0.61% | 232,400 | 112億8941万 | -1% | 4.56 | 0.59 |
| 12/25 | 500 | 502 | 490 | 492 | -1.2% | 346,200 | 112億2099万 | -1.8% | 4.53 | 0.59 |
| 12/22 | 498 | 502 | 496 | 498 | +0.61% | 285,200 | 113億5783万 | -0.4% | 4.59 | 0.59 |
| 12/21 | 499 | 500 | 494 | 495 | -1.2% | 334,200 | 112億8941万 | -1% | 4.56 | 0.59 |
| 12/20 | 504 | 511 | 500 | 501 | -0.6% | 224,100 | 114億2625万 | +0.2% | 4.62 | 0.6 |
| 12/19 | 504 | 508 | 500 | 504 | +0.8% | 269,600 | 114億9467万 | +1% | 4.64 | 0.6 |
| 12/18 | 504 | 508 | 497 | 500 | -1.77% | 375,200 | 114億345万 | +0.4% | 4.61 | 0.6 |
| 12/15 | 493 | 521 | 493 | 509 | +3.25% | 1,059,500 | 116億871万 | +2.21% | 4.69 | 0.61 |
| 12/14 | 495 | 500 | 491 | 493 | +0.2% | 327,500 | 112億4380万 | -1% | 4.54 | 0.59 |
| 12/13 | 493 | 497 | 487 | 492 | +0.2% | 211,800 | 112億2099万 | -1.01% | 4.53 | 0.59 |
| 12/12 | 502 | 507 | 486 | 491 | -2.58% | 563,400 | 111億9818万 | -0.41% | 4.52 | 0.58 |
| 12/11 | 496 | 505 | 496 | 504 | +2.23% | 329,700 | 114億9467万 | +3.07% | 4.64 | 0.6 |
| 12/08 | 502 | 503 | 491 | 493 | -2.76% | 611,200 | 112億4380万 | +1.86% | 4.54 | 0.59 |
| 12/07 | 510 | 516 | 503 | 507 | -1.36% | 326,400 | 115億6309万 | +5.85% | 4.67 | 0.6 |
| 12/06 | 503 | 520 | 503 | 514 | +2.39% | 451,300 | 117億2274万 | +8.67% | 4.74 | 0.61 |
| 12/05 | 505 | 508 | 498 | 502 | -0.99% | 460,100 | 114億4906万 | +7.26% | 4.62 | 0.6 |
| 12/04 | 515 | 526 | 507 | 507 | -0.2% | 661,200 | 115億6309万 | +9.5% | 4.67 | 0.6 |
| 12/01 | 509 | 521 | 504 | 508 | +1.6% | 816,400 | 115億8590万 | +11.16% | 4.68 | 0.61 |
| 11/30 | 499 | 508 | 492 | 500 | +0.81% | 471,800 | 114億345万 | +10.62% | 4.61 | 0.6 |
| 11/29 | 493 | 503 | 491 | 496 | +0.4% | 414,700 | 113億1222万 | +10.96% | 4.57 | 0.59 |
| 11/28 | 498 | 500 | 493 | 494 | -1.2% | 287,900 | 112億6660万 | +11.76% | 4.55 | 0.59 |
| 11/27 | 512 | 514 | 493 | 500 | -1.57% | 612,500 | 114億345万 | +14.16% | 4.61 | 0.6 |
| 11/24 | 498 | 508 | 497 | 508 | +1.6% | 419,200 | 115億8590万 | +17.32% | 4.68 | 0.61 |
| 11/22 | 498 | 507 | 496 | 500 | +0.2% | 349,000 | 114億345万 | +16.82% | 4.61 | 0.6 |
| 11/21 | 519 | 519 | 499 | 499 | -2.73% | 641,200 | 113億8064万 | +17.69% | 4.6 | 0.59 |
| 11/20 | 489 | 517 | 489 | 513 | +5.99% | 1,121,700 | 116億9993万 | +22.43% | 4.73 | 0.61 |
| 11/17 | 485 | 494 | 477 | 484 | -0.62% | 529,000 | 110億3853万 | +16.91% | 4.46 | 0.58 |
| 11/16 | 484 | 495 | 481 | 487 | +0.62% | 574,700 | 111億696万 | +18.49% | 4.49 | 0.58 |
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 | 600 7/31 7/30 他2件 | 268 3/27 | 139,100 3/24 | - | - | +14.46% 7/4 | -22.39% 3/24 |
| 2009年 3月期 | 298 5/9 | 108 12/25 | 920,100 2/2 | - | - | +58.75% 2/17 | -36.53% 10/8 |
| 2010年 3月期 | 410 10/23 | 167 5/18 | 752,200 10/16 | - | - | +71.71% 10/16 | -13.96% 11/12 |
| 2011年 3月期 | 315 4/16 | 135 3/15 | 920,700 11/8 | 71億8417万 | 30億7893万 | +31.06% 4/18 | -37.34% 3/15 |
| 2012年 3月期 | 304 4/18 | 139 11/25 11/24 他2件 | 960,700 4/18 | 69億3329万 | 31億7015万 | +10.72% 5/11 | -14.81% 8/24 |
| 2013年 3月期 | 240 3/21 | 132 9/11 5/11 | 249,300 12/19 | 54億7365万 | 30億1051万 | +16.13% 3/21 | -7.76% 7/25 |
| 2014年 3月期 | 448 12/16 | 191 4/2 | 3,613,500 11/12 | 102億1749万 | 43億5611万 | +28.06% 11/11 | -18.77% 2/4 |
| 2015年 3月期 | 629 12/15 | 280 5/20 | 7,332,200 12/12 | 143億4554万 | 63億8593万 | +55.83% 12/15 | -10.09% 1/19 |
| 2016年 3月期 | 527 4/8 | 351 2/12 | 5,099,800 8/10 | 120億1923万 | 80億522万 | +14.49% 8/10 | -14.19% 5/14 |
| 2017年 3月期 | 724 3/6 | 322 6/28 | 1,098,900 3/31 | 165億1219万 | 73億4382万 | +15.12% 3/3 | -11.42% 4/12 |
| 2018年 3月期 | 1,245 11/27 | 555 4/13 | 3,017,500 11/10 | 283億9459万 | 126億5782万 | +48.75% 11/10 | -18.65% 2/14 |
| 2019年 3月期 | 1,293 9/13 | 551 12/25 | 12,191,700 9/13 | 294億8932万 | 125億6660万 | +57.83% 9/13 | -22.29% 12/25 |
| 2020年 3月期 | 703 4/17 | 220 3/17 | 1,616,400 11/28 | 160億3325万 | 50億1751万 | +28.15% 4/9 | -33.83% 3/13 |
| 2021年 3月期 | 448 3/31 | 272 8/11 | 1,754,400 4/6 | 102億1749万 | 62億347万 | +21.87% 9/29 | -12.42% 10/26 |
| 2022年 3月期 | 428 4/1 | 267 12/22 12/21 | 967,300 12/27 | 97億6135万 | 60億8944万 | +10.13% 1/5 | -11.04% 11/30 |
| 2023年 3月期 | 555 10/26 10/25 | 276 4/27 | 3,898,900 11/16 | 126億5782万 | 62億9470万 | +60.75% 5/1 | -14.51% 3/14 |
| 最新 | 495 2024/4/15 | 187,500 | 112億8941万 | -6.25% 528 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 71%（1.71倍）
- 2004/12/30 vs 2003/12/30
- 272%（3.72倍）
- 2005/12/30 vs 2004/12/30
- -21%（0.79倍）
- 2006/12/29 vs 2005/12/30
- -56%（0.44倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 116%（2.16倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 122%（2.22倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- -25%（0.75倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/04/15 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
108円（2008/12/25） - 358%（4.58倍）
495円（4/15）