株価チャート
株価
4/25
- 前日 (4/24)
- 991
- 始値
- 991
- 高値
- 992
- 安値
- 985
- 終値 -0.3%
- 988
- 出来高 +8.33%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +0.71%
981 - 株価（25日）
移動平均値 - -1.1%
999 - 出来高（5日）
移動平均値 - -64.48%
3,660
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 | 991 | 992 | 985 | 988 | -0.3% | 1,300 | 50億6802万 | -1.1% | 7.77 | 0.48 |
| 04/24 | 982 | 995 | 982 | 991 | -0.4% | 1,200 | 50億8341万 | -0.9% | 7.8 | 0.48 |
| 04/23 | 982 | 995 | 982 | 995 | +1.53% | 1,200 | 51億392万 | -0.5% | 7.83 | 0.48 |
| 04/22 | 952 | 980 | 952 | 980 | +3.05% | 2,300 | 50億2698万 | -2% | 7.71 | 0.48 |
| 04/19 | 997 | 1,000 | 950 | 951 | -4.61% | 12,300 | 48億7822万 | -4.8% | 7.48 | 0.46 |
| 04/18 | 1,000 | 1,001 | 995 | 997 | +0.1% | 1,300 | 51億1418万 | -0.2% | 7.84 | 0.48 |
| 04/17 | 1,003 | 1,003 | 994 | 996 | -0.3% | 2,400 | 51億905万 | -0.2% | 7.84 | 0.48 |
| 04/16 | 1,003 | 1,003 | 999 | 999 | -0.4% | 1,300 | 51億2444万 | +0.2% | 7.86 | 0.48 |
| 04/15 | 1,003 | 1,004 | 993 | 1,003 | 0% | 7,200 | 51億4496万 | +0.7% | 7.89 | 0.49 |
| 04/12 | 1,009 | 1,009 | 1,003 | 1,003 | -0.59% | 1,100 | 51億4496万 | +0.8% | 7.89 | 0.49 |
| 04/11 | 1,010 | 1,010 | 1,001 | 1,009 | -0.1% | 2,000 | 51億7574万 | +1.51% | 7.94 | 0.49 |
| 04/10 | 1,005 | 1,010 | 1,002 | 1,010 | +1% | 4,700 | 51億8087万 | +1.81% | 7.95 | 0.49 |
| 04/09 | 999 | 1,009 | 999 | 1,000 | +1.01% | 7,800 | 51億2957万 | +1.01% | 7.87 | 0.48 |
| 04/08 | 990 | 993 | 988 | 990 | 0% | 3,700 | 50億7828万 | +0.2% | 7.79 | 0.48 |
| 04/05 | 992 | 993 | 989 | 990 | -0.2% | 1,600 | 50億7828万 | +0.41% | 7.79 | 0.48 |
| 04/04 | 998 | 1,000 | 992 | 992 | -0.6% | 1,700 | 50億8854万 | +0.81% | 7.8 | 0.48 |
| 04/03 | 1,000 | 1,000 | 991 | 998 | +0.5% | 3,200 | 51億1931万 | +1.84% | 7.85 | 0.48 |
| 04/02 | 1,008 | 1,008 | 993 | 993 | -1.49% | 5,700 | 50億9366万 | +1.74% | 7.81 | 0.48 |
| 04/01 | 1,009 | 1,010 | 1,000 | 1,008 | -0.1% | 7,500 | 51億7061万 | +3.6% | 7.93 | 0.49 |
| 03/29 | 999 | 1,016 | 999 | 1,009 | +1.1% | 4,100 | 51億7574万 | +4.24% | 7.94 | 0.49 |
| 03/28 | 1,002 | 1,023 | 997 | 998 | -2.06% | 9,300 | 51億1931万 | +3.63% | 7.85 | 0.48 |
| 03/27 | 1,050 | 1,050 | 1,004 | 1,019 | -0.29% | 11,800 | 52億2703万 | +6.37% | 8.02 | 0.49 |
| 03/26 | 1,019 | 1,047 | 1,016 | 1,022 | -0.68% | 7,500 | 52億4242万 | +7.24% | 8.04 | 0.5 |
| 03/25 | 1,011 | 1,170 | 1,002 | 1,029 | +2.18% | 41,600 | 52億7833万 | +8.66% | 8.09 | 0.5 |
| 03/22 | 1,005 | 1,015 | 1,001 | 1,007 | -0.3% | 9,800 | 51億6548万 | +7.01% | 7.92 | 0.49 |
| 03/21 | 1,000 | 1,010 | 1,000 | 1,010 | +1.51% | 19,600 | 51億8087万 | +7.91% | 7.95 | 0.49 |
| 03/19 | 990 | 995 | 986 | 995 | +1.02% | 9,000 | 51億392万 | +6.87% | 7.83 | 0.48 |
| 03/18 | 963 | 998 | 963 | 985 | +2.93% | 14,300 | 50億5263万 | +6.37% | 7.75 | 0.48 |
| 03/15 | 961 | 962 | 957 | 957 | -0.52% | 2,800 | 49億900万 | +3.8% | 7.53 | 0.46 |
| 03/14 | 965 | 965 | 955 | 962 | -0.31% | 3,900 | 49億3465万 | +4.68% | 7.57 | 0.47 |
| 03/13 | 975 | 982 | 965 | 965 | -0.52% | 2,600 | 49億5004万 | +5.35% | 7.59 | 0.47 |
| 03/12 | 982 | 988 | 968 | 970 | +0.31% | 2,200 | 49億7568万 | +6.13% | 7.63 | 0.47 |
| 03/11 | 985 | 989 | 966 | 967 | -2.32% | 9,500 | 49億6030万 | +6.15% | 7.61 | 0.47 |
| 03/08 | 973 | 990 | 971 | 990 | +1.75% | 15,000 | 50億7828万 | +9.15% | 7.79 | 0.48 |
| 03/07 | 964 | 975 | 964 | 973 | +0.93% | 5,900 | 49億9107万 | +7.87% | 7.65 | 0.47 |
| 03/06 | 947 | 964 | 942 | 964 | +1.69% | 7,100 | 49億4491万 | +7.35% | 7.58 | 0.47 |
| 03/05 | 954 | 954 | 940 | 948 | -0.21% | 2,500 | 48億6283万 | +6.04% | 7.46 | 0.46 |
| 03/04 | 945 | 950 | 930 | 950 | +1.28% | 3,400 | 48億7309万 | +6.74% | 7.47 | 0.46 |
| 03/01 | 949 | 979 | 928 | 938 | -1.16% | 20,400 | 48億1154万 | +5.87% | 7.38 | 0.45 |
| 02/29 | 905 | 950 | 905 | 949 | +5.09% | 15,500 | 48億6796万 | +7.47% | 7.47 | 0.46 |
| 02/28 | 902 | 903 | 898 | 903 | +0.56% | 3,100 | 46億3200万 | +2.85% | 7.1 | 0.44 |
| 02/27 | 900 | 900 | 893 | 898 | 0% | 3,100 | 46億636万 | +2.63% | 7.06 | 0.44 |
| 02/26 | 888 | 898 | 888 | 898 | +1.13% | 4,000 | 46億636万 | +2.86% | 7.06 | 0.44 |
| 02/22 | 890 | 890 | 883 | 888 | +0.68% | 1,900 | 45億5506万 | +2.07% | 6.99 | 0.43 |
| 02/21 | 889 | 889 | 882 | 882 | -0.34% | 3,500 | 45億2428万 | +1.61% | 6.94 | 0.43 |
| 02/20 | 898 | 898 | 881 | 885 | -0.56% | 2,200 | 45億3967万 | +2.31% | 6.96 | 0.43 |
| 02/19 | 874 | 890 | 865 | 890 | +1.48% | 5,400 | 45億6532万 | +3.13% | 7 | 0.43 |
| 02/16 | 872 | 884 | 867 | 877 | +0.46% | 6,200 | 44億9863万 | +1.98% | 6.9 | 0.43 |
| 02/15 | 888 | 891 | 873 | 873 | -1.69% | 5,100 | 44億7812万 | +1.75% | 6.87 | 0.42 |
| 02/14 | 899 | 899 | 888 | 888 | +0.34% | 8,500 | 45億5506万 | +3.86% | 6.99 | 0.43 |
| 02/13 | 871 | 891 | 871 | 885 | +2.43% | 4,500 | 45億3967万 | +3.75% | 6.96 | 0.43 |
| 02/09 | 880 | 881 | 864 | 864 | -1.82% | 7,100 | 44億3195万 | +1.65% | 6.8 | 0.42 |
| 02/08 | 891 | 891 | 880 | 880 | -1.12% | 8,000 | 45億1402万 | +3.77% | 6.92 | 0.43 |
| 02/07 | 899 | 905 | 874 | 890 | -0.78% | 10,100 | 45億6532万 | +5.2% | 7 | 0.43 |
| 02/06 | 905 | 905 | 893 | 897 | -0.55% | 2,800 | 46億123万 | +6.41% | 7.06 | 0.44 |
| 02/05 | 891 | 903 | 890 | 902 | +1.46% | 6,100 | 46億2687万 | +7.51% | 7.1 | 0.44 |
| 02/02 | 873 | 889 | 871 | 889 | +2.18% | 7,700 | 45億6019万 | +6.34% | 6.99 | 0.43 |
| 02/01 | 869 | 873 | 867 | 870 | +0.23% | 3,700 | 44億6273万 | +4.57% | 6.84 | 0.42 |
| 01/31 | 866 | 869 | 865 | 868 | +0.23% | 2,300 | 44億5247万 | +4.7% | 6.83 | 0.42 |
| 01/30 | 865 | 870 | 861 | 866 | +0.23% | 4,400 | 44億4221万 | +4.72% | 6.81 | 0.42 |
| 01/29 | 861 | 864 | 860 | 864 | +0.47% | 2,000 | 44億3195万 | +4.85% | 6.8 | 0.42 |
| 01/26 | 858 | 860 | 858 | 860 | +0.23% | 3,100 | 44億1143万 | +4.62% | 6.77 | 0.42 |
| 01/25 | 843 | 858 | 841 | 858 | +2.02% | 7,300 | 44億117万 | +4.76% | 6.75 | 0.42 |
| 01/24 | 840 | 843 | 837 | 841 | +0.48% | 2,600 | 43億1397万 | +2.94% | 6.62 | 0.41 |
| 01/23 | 837 | 843 | 837 | 837 | +0.12% | 2,700 | 42億9345万 | +2.57% | 6.58 | 0.41 |
| 01/22 | 838 | 839 | 834 | 836 | 0% | 4,000 | 42億8832万 | +2.58% | 6.58 | 0.41 |
| 01/19 | 825 | 836 | 825 | 836 | +1.21% | 6,200 | 42億8832万 | +2.83% | 6.58 | 0.41 |
| 01/18 | 828 | 830 | 821 | 826 | +0.12% | 2,900 | 42億3703万 | +1.72% | 6.5 | 0.4 |
| 01/17 | 827 | 828 | 822 | 825 | +0.12% | 1,800 | 42億3190万 | +1.6% | 6.49 | 0.4 |
| 01/16 | 828 | 828 | 820 | 824 | +0.49% | 1,700 | 42億2677万 | +1.6% | 6.48 | 0.4 |
| 01/15 | 825 | 827 | 820 | 820 | 0% | 2,600 | 42億625万 | +1.23% | 6.45 | 0.4 |
| 01/12 | 824 | 824 | 817 | 820 | 0% | 3,400 | 42億625万 | +1.36% | 6.45 | 0.4 |
| 01/11 | 824 | 824 | 817 | 820 | 0% | 3,600 | 42億625万 | +1.49% | 6.45 | 0.4 |
| 01/10 | 827 | 827 | 819 | 820 | 0% | 2,800 | 42億625万 | +1.61% | 6.45 | 0.4 |
| 01/09 | 829 | 830 | 819 | 820 | +0.12% | 6,900 | 42億625万 | +1.61% | 6.45 | 0.4 |
| 01/05 | 814 | 821 | 814 | 819 | -0.12% | 5,000 | 42億112万 | +1.61% | 6.44 | 0.4 |
| 01/04 | 821 | 827 | 819 | 820 | +0.86% | 4,500 | 42億625万 | +1.86% | 6.45 | 0.4 |
| 2023 | ||||||||||
| 12/29 | 817 | 817 | 813 | 813 | -0.61% | 1,900 | 41億7034万 | +1.12% | 6.4 | 0.39 |
| 12/28 | 810 | 818 | 807 | 818 | +0.99% | 2,600 | 41億9599万 | +1.74% | 6.43 | 0.4 |
| 12/27 | 814 | 814 | 807 | 810 | -0.49% | 7,800 | 41億5495万 | +1% | 6.37 | 0.39 |
| 12/26 | 806 | 814 | 806 | 814 | +1.12% | 3,800 | 41億7547万 | +1.5% | 6.4 | 0.39 |
| 12/25 | 802 | 805 | 800 | 805 | +1% | 2,200 | 41億2930万 | +0.5% | 6.33 | 0.39 |
| 12/22 | 801 | 808 | 797 | 797 | -0.13% | 5,600 | 40億8827万 | -0.5% | 6.27 | 0.39 |
| 12/21 | 801 | 806 | 798 | 798 | -0.99% | 2,900 | 40億9340万 | -0.37% | 6.28 | 0.39 |
| 12/20 | 803 | 806 | 803 | 806 | +0.37% | 1,600 | 41億3443万 | +0.62% | 6.34 | 0.39 |
| 12/19 | 804 | 804 | 803 | 803 | +0.25% | 300 | 41億1905万 | +0.25% | 6.32 | 0.39 |
| 12/18 | 806 | 806 | 801 | 801 | -0.62% | 1,500 | 41億879万 | 0% | 6.3 | 0.39 |
| 12/15 | 805 | 806 | 801 | 806 | 0% | 2,100 | 41億3443万 | +0.62% | 6.34 | 0.39 |
| 12/14 | 808 | 808 | 803 | 806 | +0.25% | 400 | 41億3443万 | +0.62% | 6.34 | 0.39 |
| 12/13 | 809 | 809 | 804 | 804 | -0.12% | 1,900 | 41億2417万 | +0.37% | 6.32 | 0.39 |
| 12/12 | 815 | 815 | 805 | 805 | -0.86% | 2,300 | 41億2930万 | +0.5% | 6.33 | 0.39 |
| 12/11 | 817 | 818 | 812 | 812 | +1% | 3,500 | 41億6521万 | +1.37% | 6.39 | 0.39 |
| 12/08 | 803 | 805 | 802 | 804 | +0.25% | 2,400 | 41億2417万 | +0.5% | 6.32 | 0.39 |
| 12/07 | 802 | 805 | 800 | 802 | +0.12% | 4,000 | 41億1392万 | +0.25% | 6.31 | 0.39 |
| 12/06 | 803 | 805 | 801 | 801 | +0.13% | 2,300 | 41億879万 | +0.25% | 6.3 | 0.39 |
| 12/05 | 798 | 800 | 798 | 800 | +0.25% | 1,400 | 41億366万 | +0.13% | 6.29 | 0.39 |
| 12/04 | 805 | 805 | 798 | 798 | -0.37% | 2,500 | 40億9340万 | -0.13% | 6.28 | 0.39 |
| 12/01 | 804 | 804 | 800 | 801 | -0.25% | 1,600 | 41億879万 | +0.25% | 6.3 | 0.39 |
| 11/30 | 800 | 803 | 796 | 803 | +0.25% | 3,000 | 41億1905万 | +0.63% | 6.32 | 0.39 |
| 11/29 | 799 | 801 | 798 | 801 | +0.38% | 1,400 | 41億879万 | +0.38% | 6.3 | 0.39 |
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 | 1,080 7/17 | 629 3/17 | 89,200 2/5 | - | - | +11.57% 4/24 | -19.51% 11/30 |
| 2009年 3月期 | 1,040 5/14 | 200 3/9 | 126,700 4/7 | - | - | +28.79% 5/12 | -43.57% 10/17 |
| 2010年 3月期 | 470 3/29 | 226 4/9 4/8 | 69,500 3/26 | - | - | +42.69% 3/26 | -9.82% 11/17 |
| 2011年 3月期 | 466 2/21 | 297 3/15 | 33,900 6/21 | 23億8567万 | 15億2048万 | +14.78% 1/11 | -30.45% 3/15 |
| 2012年 3月期 | 443 3/27 | 348 8/9 5/23 | 11,000 7/27 | 22億6792万 | 17億8157万 | +11.68% 7/14 | -8.63% 8/9 |
| 2013年 3月期 | 616 3/25 | 377 6/5 | 19,000 12/17 | 31億5359万 | 19億3004万 | +14.79% 1/10 | -7.37% 4/2 |
| 2014年 3月期 | 775 7/26 | 490 4/2 | 150,700 7/26 | 39億6759万 | 25億854万 | +20.57% 5/14 | -15.81% 6/7 |
| 2015年 3月期 | 714 9/18 | 560 5/21 | 18,600 9/17 | 36億5530万 | 28億6690万 | +7.72% 9/18 | -7.1% 10/17 |
| 2016年 3月期 | 1,675 11/10 | 600 2/12 | 1,473,200 11/10 | 85億7512万 | 30億7168万 | +93.06% 11/10 | -21.4% 1/18 |
| 2017年 3月期 | 1,510 1/30 | 687 5/2 | 332,100 6/13 | 77億3041万 | 35億1708万 | +33.31% 6/13 | -15.78% 4/13 |
| 2018年 3月期 | 1,573 7/4 | 941 4/13 | 288,000 1/12 | 80億5293万 | 48億1742万 | +22.65% 1/12 | -14.89% 11/15 |
| 2019年 3月期 | 1,100 4/9 | 778 12/25 | 16,900 7/12 | 56億3142万 | 39億9081万 | +3.87% 3/4 | -12.18% 12/25 |
| 2020年 3月期 | 920 4/1 | 521 3/13 | 35,100 1/10 | 47億1921万 | 26億7250万 | +8.16% 9/13 | -19.47% 3/12 |
| 2021年 3月期 | 840 2/19 | 527 4/7 | 139,200 12/4 | 43億884万 | 27億328万 | +15.19% 12/9 | -5.7% 7/31 |
| 2022年 3月期 | 784 7/30 | 694 3/30 | 21,200 3/4 | 40億2158万 | 35億5992万 | +3.39% 7/30 | -5.21% 3/10 |
| 2023年 3月期 | 830 3/10 | 688 6/27 | 35,000 3/10 | 42億5754万 | 35億2914万 | +5.48% 5/9 | -2.98% 4/5 |
| 最新 | 988 2024/4/25 | 1,300 | 50億6802万 | -1.1% 999 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/25 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
200円（2009/03/09） - 394%（4.94倍）
988円（4/25）