株価チャート
株価
4/24
- 前日 (4/23)
- 1,473
- 始値
- 1,495
- 高値
- 1,545
- 安値
- 1,493
- 終値 +2.04%
- 1,503
- 出来高 +17%
- 29,600
乖離率
- 株価（5日）
移動平均値 - -0.2%
1,506 - 株価（25日）
移動平均値 - -4.45%
1,573 - 出来高（5日）
移動平均値 - -13.25%
34,120
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 | 1,495 | 1,545 | 1,493 | 1,503 | +2.04% | 29,600 | 154億5046万 | -4.45% | 9.83 | 0.54 |
| 04/23 | 1,476 | 1,485 | 1,450 | 1,473 | +0.14% | 25,300 | 151億4207万 | -6.54% | 9.63 | 0.53 |
| 04/22 | 1,515 | 1,531 | 1,450 | 1,471 | -2.06% | 36,300 | 151億2151万 | -6.96% | 9.62 | 0.53 |
| 04/19 | 1,570 | 1,581 | 1,475 | 1,502 | -5% | 52,100 | 154億4018万 | -5.24% | 9.82 | 0.54 |
| 04/18 | 1,589 | 1,612 | 1,570 | 1,581 | -0.94% | 27,300 | 162億5228万 | -0.57% | 10.34 | 0.57 |
| 04/17 | 1,613 | 1,644 | 1,595 | 1,596 | -1.05% | 29,000 | 164億648万 | +0.25% | 10.44 | 0.57 |
| 04/16 | 1,630 | 1,665 | 1,601 | 1,613 | -1.47% | 33,800 | 165億8123万 | +1.26% | 10.55 | 0.58 |
| 04/15 | 1,645 | 1,665 | 1,615 | 1,637 | -2.5% | 44,900 | 168億2795万 | +2.76% | 10.71 | 0.59 |
| 04/12 | 1,607 | 1,700 | 1,597 | 1,679 | +5.33% | 69,100 | 172億5970万 | +5.33% | 10.98 | 0.6 |
| 04/11 | 1,599 | 1,646 | 1,587 | 1,594 | -0.31% | 37,900 | 163億8592万 | +0.06% | 10.43 | 0.57 |
| 04/10 | 1,584 | 1,607 | 1,562 | 1,599 | +1.91% | 35,300 | 164億3732万 | +0.25% | 10.46 | 0.57 |
| 04/09 | 1,540 | 1,585 | 1,533 | 1,569 | +1.88% | 32,800 | 32億2578万 | -1.69% | 10.26 | 0.56 |
| 04/08 | 1,526 | 1,556 | 1,525 | 1,540 | +0.65% | 17,900 | 158億3081万 | -3.57% | 10.07 | 0.55 |
| 04/05 | 1,550 | 1,561 | 1,520 | 1,530 | -3.29% | 30,500 | 157億2801万 | -4.26% | 10.01 | 0.55 |
| 04/04 | 1,540 | 1,583 | 1,500 | 1,582 | +4.35% | 51,100 | 162億6256万 | -1.19% | 10.35 | 0.57 |
| 04/03 | 1,488 | 1,548 | 1,475 | 1,516 | +1.2% | 42,400 | 155億8410万 | -5.31% | 9.92 | 0.54 |
| 04/02 | 1,580 | 1,580 | 1,489 | 1,498 | -6.2% | 64,800 | 153億9906万 | -6.61% | 9.8 | 0.54 |
| 04/01 | 1,662 | 1,662 | 1,580 | 1,597 | -1.9% | 43,700 | 164億1676万 | -0.68% | 10.45 | 0.57 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/29 | 1,610 | 1,645 | 1,544 | 1,628 | +3.04% | 123,800 | 167億3543万 | +1.37% | 10.65 | 0.58 |
| 03/28 | 1,600 | 1,650 | 1,575 | 1,580 | -2.59% | 41,500 | 812億1002万 | -1.5% | 10.33 | 0.57 |
| 03/27 | 1,634 | 1,646 | 1,622 | 1,622 | +0.62% | 58,500 | 166億7375万 | +1.12% | 10.61 | 0.58 |
| 03/26 | 1,600 | 1,638 | 1,588 | 1,612 | +1.51% | 53,000 | 165億7095万 | +0.69% | 10.54 | 0.58 |
| 03/25 | 1,596 | 1,608 | 1,576 | 1,588 | -1.24% | 29,000 | 163億2424万 | -0.5% | 10.39 | 0.57 |
| 03/22 | 1,618 | 1,618 | 1,568 | 1,608 | -0.12% | 55,500 | 165億2983万 | +1.01% | 10.52 | 0.58 |
| 03/21 | 1,636 | 1,636 | 1,560 | 1,610 | +1.77% | 76,500 | 165億5039万 | +1.45% | 10.53 | 0.58 |
| 03/19 | 1,576 | 1,592 | 1,534 | 1,582 | -0.13% | 92,500 | 162億6256万 | -0.13% | 10.35 | 0.57 |
| 03/18 | 1,592 | 1,614 | 1,566 | 1,584 | -0.25% | 31,000 | 162億8312万 | +0.25% | 10.36 | 0.57 |
| 03/15 | 1,596 | 1,616 | 1,588 | 1,588 | -1.49% | 13,000 | 163億2424万 | +0.57% | 10.39 | 0.57 |
| 03/14 | 1,624 | 1,640 | 1,606 | 1,612 | -0.98% | 14,000 | 165億7095万 | +2.15% | 10.54 | 0.58 |
| 03/13 | 1,666 | 1,672 | 1,592 | 1,628 | -0.49% | 28,000 | 167億3543万 | +3.5% | 10.65 | 0.58 |
| 03/12 | 1,598 | 1,650 | 1,588 | 1,636 | +2.38% | 54,500 | 168億1767万 | +4.4% | 10.7 | 0.59 |
| 03/11 | 1,646 | 1,650 | 1,578 | 1,598 | -4.43% | 67,000 | 164億2704万 | +2.5% | 10.45 | 0.57 |
| 03/08 | 1,668 | 1,722 | 1,638 | 1,672 | +1.09% | 53,000 | 171億8774万 | +7.59% | 10.94 | 0.6 |
| 03/07 | 1,670 | 1,670 | 1,620 | 1,654 | +0.24% | 31,000 | 170億270万 | +6.99% | 10.82 | 0.59 |
| 03/06 | 1,590 | 1,682 | 1,582 | 1,650 | +2.1% | 87,500 | 169億6158万 | +7.77% | 10.79 | 0.59 |
| 03/05 | 1,574 | 1,616 | 1,574 | 1,616 | +2.15% | 38,000 | 166億1207万 | +6.6% | 10.57 | 0.58 |
| 03/04 | 1,568 | 1,620 | 1,566 | 1,582 | +0.64% | 40,500 | 162億6256万 | +5.4% | 10.35 | 0.57 |
| 03/01 | 1,606 | 1,610 | 1,548 | 1,572 | -1.87% | 40,000 | 161億5976万 | +5.5% | 10.28 | 0.56 |
| 02/29 | 1,590 | 1,620 | 1,590 | 1,602 | +0.13% | 28,000 | 164億6815万 | +8.24% | 10.48 | 0.58 |
| 02/28 | 1,586 | 1,626 | 1,582 | 1,600 | +1.65% | 49,500 | 164億4760万 | +8.99% | 10.47 | 0.57 |
| 02/27 | 1,592 | 1,592 | 1,554 | 1,574 | -1.25% | 45,500 | 161億8032万 | +8.03% | 10.3 | 0.57 |
| 02/26 | 1,594 | 1,600 | 1,560 | 1,594 | +2.18% | 42,000 | 163億8592万 | +10.31% | 10.43 | 0.57 |
| 02/22 | 1,604 | 1,640 | 1,552 | 1,560 | -0.38% | 63,000 | 160億3641万 | +8.94% | 10.2 | 0.56 |
| 02/21 | 1,576 | 1,606 | 1,556 | 1,566 | -1.63% | 69,000 | 160億9808万 | +10.28% | 10.24 | 0.56 |
| 02/20 | 1,558 | 1,592 | 1,530 | 1,592 | +3.65% | 34,500 | 163億6536万 | +13.23% | 10.41 | 0.57 |
| 02/19 | 1,504 | 1,542 | 1,492 | 1,536 | +1.99% | 62,500 | 157億8969万 | +10.58% | 10.05 | 0.55 |
| 02/16 | 1,460 | 1,516 | 1,460 | 1,506 | +2.73% | 141,000 | 154億8130万 | +9.53% | 9.85 | 0.54 |
| 02/15 | 1,506 | 1,516 | 1,460 | 1,466 | -2.4% | 84,500 | 150億7011万 | +7.64% | 9.59 | 0.53 |
| 02/14 | 1,534 | 1,534 | 1,496 | 1,502 | -1.83% | 29,500 | 154億4018万 | +11.18% | 9.82 | 0.54 |
| 02/13 | 1,498 | 1,532 | 1,498 | 1,530 | +2.68% | 67,000 | 157億2801万 | +14.44% | 10.01 | 0.55 |
| 02/09 | 1,550 | 1,556 | 1,488 | 1,490 | -4.12% | 92,000 | 153億1682万 | +12.79% | 9.75 | 0.54 |
| 02/08 | 1,558 | 1,570 | 1,522 | 1,554 | -0.13% | 58,500 | 159億7473万 | +18.9% | 10.16 | 0.56 |
| 02/07 | 1,488 | 1,594 | 1,488 | 1,556 | +4.85% | 117,500 | 159億9529万 | +21% | 10.18 | 0.56 |
| 02/06 | 1,490 | 1,530 | 1,472 | 1,484 | 0% | 114,000 | 152億5514万 | +17.13% | 9.71 | 0.53 |
| 02/05 | 1,448 | 1,506 | 1,426 | 1,484 | +3.63% | 157,000 | 152億5514万 | +18.72% | 9.71 | 0.53 |
| 02/02 | 1,478 | 1,488 | 1,412 | 1,432 | -2.85% | 193,500 | 147億2060万 | +16.14% | 9.37 | 0.51 |
| 02/01 | 1,414 | 1,514 | 1,408 | 1,474 | 0% | 498,500 | 151億5235万 | +21.12% | 9.64 | 0.53 |
| 01/31 | 1,474 | 1,474 | 1,474 | 1,474 | +15.7% | 125,000 | 151億5235万 | +22.73% | 9.64 | 0.53 |
| 01/30 | 1,288 | 1,302 | 1,260 | 1,274 | +0.31% | 95,500 | 130億9640万 | +7.6% | 8.33 | 0.46 |
| 01/29 | 1,262 | 1,276 | 1,208 | 1,270 | +0.63% | 84,000 | 130億5528万 | +7.99% | 8.31 | 0.46 |
| 01/26 | 1,298 | 1,308 | 1,262 | 1,262 | -3.37% | 42,000 | 129億7304万 | +7.96% | 8.25 | 0.45 |
| 01/25 | 1,308 | 1,324 | 1,294 | 1,306 | -0.31% | 65,500 | 134億2535万 | +12.39% | 8.54 | 0.47 |
| 01/24 | 1,316 | 1,352 | 1,304 | 1,310 | -0.3% | 51,000 | 134億6647万 | +13.72% | 8.57 | 0.47 |
| 01/23 | 1,310 | 1,324 | 1,282 | 1,314 | +0.31% | 81,000 | 135億759万 | +15.26% | 8.59 | 0.47 |
| 01/22 | 1,288 | 1,328 | 1,284 | 1,310 | +2.02% | 47,000 | 134億6647万 | +15.83% | 8.57 | 0.47 |
| 01/19 | 1,300 | 1,300 | 1,256 | 1,284 | +0.78% | 59,000 | 131億9919万 | +14.54% | 8.4 | 0.46 |
| 01/18 | 1,240 | 1,290 | 1,238 | 1,274 | +2.91% | 32,000 | 130億9640万 | +14.47% | 8.33 | 0.46 |
| 01/17 | 1,218 | 1,256 | 1,218 | 1,238 | +1.64% | 53,500 | 127億2633万 | +12.14% | 8.1 | 0.44 |
| 01/16 | 1,220 | 1,222 | 1,186 | 1,218 | +2.7% | 95,500 | 125億2073万 | +10.83% | 7.97 | 0.44 |
| 01/15 | 1,172 | 1,222 | 1,172 | 1,186 | +1.19% | 57,000 | 121億9178万 | +8.41% | 7.76 | 0.43 |
| 01/12 | 1,184 | 1,184 | 1,150 | 1,172 | -1.01% | 54,000 | 120億4786万 | +7.52% | 7.67 | 0.42 |
| 01/11 | 1,192 | 1,204 | 1,170 | 1,184 | -0.34% | 64,000 | 121億7122万 | +8.92% | 7.74 | 0.43 |
| 01/10 | 1,148 | 1,202 | 1,146 | 1,188 | +2.59% | 85,500 | 122億1234万 | +9.49% | 7.77 | 0.43 |
| 01/09 | 1,186 | 1,206 | 1,158 | 1,158 | +1.94% | 71,000 | 119億395万 | +6.93% | 7.57 | 0.42 |
| 01/05 | 1,136 | 1,156 | 1,128 | 1,136 | +1.07% | 46,500 | 116億7779万 | +5.19% | 7.43 | 0.41 |
| 01/04 | 1,050 | 1,140 | 1,050 | 1,124 | +7.25% | 56,000 | 115億5443万 | +4.27% | 7.35 | 0.4 |
| 2023 | ||||||||||
| 12/29 | 1,050 | 1,062 | 1,040 | 1,048 | -1.13% | 21,500 | 107億7317万 | -2.33% | 6.85 | 0.38 |
| 12/28 | 1,050 | 1,072 | 1,046 | 1,060 | -0.38% | 18,500 | 108億9653万 | -0.93% | 6.93 | 0.38 |
| 12/27 | 1,064 | 1,076 | 1,062 | 1,064 | +0.76% | 15,500 | 109億3765万 | -0.09% | 6.96 | 0.38 |
| 12/26 | 1,046 | 1,068 | 1,046 | 1,056 | +0.57% | 17,000 | 108億5541万 | -0.38% | 6.91 | 0.38 |
| 12/25 | 1,068 | 1,070 | 1,050 | 1,050 | -0.76% | 22,000 | 107億9373万 | -0.57% | 6.87 | 0.38 |
| 12/22 | 1,062 | 1,062 | 1,046 | 1,058 | -0.38% | 14,000 | 108億7597万 | +0.47% | 6.92 | 0.38 |
| 12/21 | 1,074 | 1,076 | 1,052 | 1,062 | -1.67% | 26,000 | 109億1709万 | +1.43% | 6.95 | 0.38 |
| 12/20 | 1,084 | 1,104 | 1,080 | 1,080 | -0.92% | 10,000 | 111億213万 | +3.65% | 7.06 | 0.39 |
| 12/19 | 1,088 | 1,102 | 1,062 | 1,090 | +0.74% | 42,000 | 112億492万 | +5.21% | 7.13 | 0.39 |
| 12/18 | 1,056 | 1,120 | 1,050 | 1,082 | +3.24% | 70,000 | 111億2268万 | +5.25% | 7.08 | 0.39 |
| 12/15 | 1,020 | 1,060 | 1,018 | 1,048 | +2.14% | 35,000 | 107億7317万 | +2.54% | 6.85 | 0.38 |
| 12/14 | 1,066 | 1,072 | 1,022 | 1,026 | -4.65% | 56,500 | 105億4702万 | +1.08% | 6.71 | 0.37 |
| 12/13 | 1,060 | 1,096 | 1,058 | 1,076 | +1.13% | 26,500 | 110億6101万 | +6.75% | 7.04 | 0.39 |
| 12/12 | 1,092 | 1,092 | 1,064 | 1,064 | -1.66% | 14,000 | 109億3765万 | +6.4% | 6.96 | 0.38 |
| 12/11 | 1,060 | 1,088 | 1,052 | 1,082 | +2.27% | 51,000 | 111億2268万 | +9.07% | 7.08 | 0.39 |
| 12/08 | 1,090 | 1,090 | 1,050 | 1,058 | -3.64% | 41,500 | 108億7597万 | +7.63% | 6.92 | 0.38 |
| 12/07 | 1,122 | 1,140 | 1,088 | 1,098 | -1.26% | 87,500 | 112億8716万 | +12.62% | 7.18 | 0.39 |
| 12/06 | 1,082 | 1,130 | 1,076 | 1,112 | +2.96% | 37,000 | 114億3108万 | +15.11% | 7.27 | 0.4 |
| 12/05 | 1,102 | 1,104 | 1,070 | 1,080 | -2% | 34,000 | 111億213万 | +12.85% | 7.06 | 0.39 |
| 12/04 | 1,124 | 1,124 | 1,100 | 1,102 | -1.61% | 19,500 | 113億2828万 | +16.37% | 7.21 | 0.4 |
| 12/01 | 1,120 | 1,140 | 1,106 | 1,120 | -1.75% | 62,000 | 115億1332万 | +19.91% | 7.33 | 0.4 |
| 11/30 | 1,078 | 1,180 | 1,078 | 1,140 | +5.95% | 111,500 | 117億1891万 | +23.64% | 7.46 | 0.41 |
| 11/29 | 1,082 | 1,100 | 1,036 | 1,076 | -0.55% | 90,000 | 110億6101万 | +18.5% | 7.04 | 0.39 |
| 11/28 | 1,000 | 1,090 | 1,000 | 1,082 | +8.31% | 139,000 | 111億2268万 | +20.62% | 7.08 | 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 | 1,330 665 7/10 | 704 352 3/17 | 32,000 64,000 2/15 | - | - | +9.8% 5/9 | -11.07% 3/17 |
| 2009年 3月期 | 866 433 7/25 | 390 195 3/19 | 20,500 41,000 4/2 | - | - | +10.34% 5/14 | -24.93% 10/10 |
| 2010年 3月期 | 594 297 2/3 297 2/2 | 388 194 4/3 | 29,000 58,000 5/8 | - | - | +19.88% 4/30 | -7.98% 9/14 |
| 2011年 3月期 | 830 415 3/7 | 484 242 3/15 | 83,000 166,000 3/15 | 85億3219万 | 49億7539万 | +16.95% 2/16 | -29.62% 3/15 |
| 2012年 3月期 | 758 379 3/28 379 7/19 他2件 | 560 280 10/5 | 38,000 76,000 9/8 | 77億9205万 | 57億5666万 | +10.71% 7/8 | -13.74% 8/9 |
| 2013年 3月期 | 830 415 1/25 | 592 296 11/14 | 38,000 76,000 1/28 | 85億3219万 | 60億8561万 | +14.09% 1/25 | -9.79% 6/6 |
| 2014年 3月期 | 1,068 534 10/25 | 722 361 4/2 | 45,500 91,000 7/24 | 109億7877万 | 74億2197万 | +16.44% 5/20 | -12.71% 6/7 |
| 2015年 3月期 | 1,230 615 3/26 | 802 401 5/22 | 162,500 325,000 3/26 | 126億4409万 | 82億4435万 | +9.37% 3/26 | -6.55% 5/21 |
| 2016年 3月期 | 1,126 563 4/16 | 746 373 2/12 | 20,500 41,000 4/28 | 115億7499万 | 76億6869万 | +8.99% 11/30 | -16.76% 2/12 |
| 2017年 3月期 | 896 448 4/1 | 680 340 9/7 | 33,000 66,000 11/24 | 92億1065万 | 69億9023万 | +9.65% 12/19 | -9.55% 6/16 |
| 2018年 3月期 | 1,416 7,080 1/29 | 730 365 4/14 | 169,000 33,800 1/29 | 145億5612万 | 75億421万 | +22.72% 1/30 | -13.97% 5/9 |
| 2019年 3月期 | 1,230 6,150 4/27 | 611 3,055 12/25 | 52,000 10,400 5/15 | 126億4409万 | 62億8092万 | +7.76% 4/25 | -18.42% 12/25 |
| 2020年 3月期 | 802 4,010 5/7 | 438 2,191 3/23 | 45,000 9,000 3/19 | 82億4435万 | 45億458万 | +7.23% 11/25 | -25.38% 3/19 |
| 2021年 3月期 | 605 3,025 3/22 | 440 2,202 8/7 | 125,500 25,100 2/2 | 62億1924万 | 45億2720万 | +30.01% 5/6 | -7.28% 8/7 |
| 2022年 3月期 | 899 4,495 7/27 | 556 2,781 4/1 | 229,000 45,800 5/6 | 92億4149万 | 57億1759万 | +15.22% 6/29 | -12.6% 8/20 |
| 2023年 3月期 | 680 3,400 3/6 3,400 3/2 他2件 | 581 2,907 10/3 | 35,500 7,100 4/28 | 69億9023万 | 59億7664万 | +8.5% 4/12 | -5.04% 5/8 |
| 最新 | 1,503 2024/4/24 | 29,600 | 154億5046万 | -4.45% 1,573 | |||
年間値上がり率
- 1995/12/27 vs 1994/12/30
- -39%（0.61倍）
- 1996/12/30 vs 1995/12/27
- -31%（0.69倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/29 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/29
- -8%（0.92倍）
- 2000/12/26 vs 1999/12/30
- 24%（1.24倍）
- 2001/12/26 vs 2000/12/26
- 0%（1倍）
- 2002/12/30 vs 2001/12/26
- -5%（0.95倍）
- 2003/12/29 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/29
- 82%（1.82倍）
- 2005/12/30 vs 2004/12/30
- 161%（2.61倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/26 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/26
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/29 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/29
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 42%（1.42倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 75%（1.75倍）
- 2024/04/24 vs 2023/12/29
- 43%（1.43倍）
- 過去安値
280円（1999/02/24） - 437%（5.37倍）
1,503円（4/24）