株価チャート
株価
4/22
- 前日 (4/19)
- 1,696
- 始値
- 1,627
- 高値
- 1,861
- 安値
- 1,601
- 終値 -3.77%
- 1,632
- 出来高 -21.44%
- 223,500
乖離率
- 株価（5日）
移動平均値 - +0.18%
1,629 - 株価（25日）
移動平均値 - -24.48%
2,161 - 出来高（5日）
移動平均値 - -17.35%
270,420
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,627 | 1,861 | 1,601 | 1,632 | -3.77% | 223,500 | 19億3778万 | -24.48% | - | 0.49 |
| 04/19 | 1,629 | 1,824 | 1,600 | 1,696 | +8.09% | 284,500 | 20億1377万 | -23.57% | - | 0.51 |
| 04/18 | 1,662 | 1,780 | 1,538 | 1,569 | -11.1% | 162,300 | 18億6298万 | -30.39% | - | 0.47 |
| 04/17 | 1,551 | 1,781 | 1,495 | 1,765 | +19.18% | 634,000 | 20億9570万 | -23.03% | - | 0.53 |
| 04/16 | 1,495 | 1,564 | 1,481 | 1,481 | -1.92% | 47,800 | 17億5849万 | -36.84% | - | 0.44 |
| 04/15 | 1,449 | 1,510 | 1,427 | 1,510 | +2.86% | 43,300 | 17億9292万 | -38.01% | - | 0.45 |
| 04/12 | 1,478 | 1,510 | 1,455 | 1,468 | -0.74% | 27,400 | 17億4305万 | -42.16% | - | 0.44 |
| 04/11 | 1,520 | 1,545 | 1,467 | 1,479 | -5.19% | 51,000 | 17億5611万 | -44.52% | - | 0.44 |
| 04/10 | 1,540 | 1,585 | 1,535 | 1,560 | +0.32% | 28,100 | 18億5229万 | -44.44% | - | 0.47 |
| 04/09 | 1,532 | 1,599 | 1,493 | 1,555 | +2.37% | 76,700 | 18億4635万 | -47.29% | - | 0.47 |
| 04/08 | 1,575 | 1,632 | 1,514 | 1,519 | -2.06% | 62,000 | 18億361万 | -50.42% | - | 0.45 |
| 04/05 | 1,592 | 1,615 | 1,551 | 1,551 | -4.96% | 55,600 | 18億4160万 | -50.79% | - | 0.46 |
| 04/04 | 1,705 | 1,778 | 1,623 | 1,632 | -4.23% | 89,500 | 19億3778万 | -49.36% | - | 0.49 |
| 04/03 | 1,881 | 1,900 | 1,704 | 1,704 | -11.25% | 121,600 | 20億2327万 | -48.64% | - | 0.51 |
| 04/02 | 2,079 | 2,089 | 1,909 | 1,920 | -9.52% | 120,300 | 22億7974万 | -43.23% | - | 0.58 |
| 04/01 | 2,293 | 2,324 | 2,083 | 2,122 | -7.38% | 108,100 | 25億1959万 | -37.9% | - | 0.64 |
| 03/29 | 2,470 | 2,480 | 2,200 | 2,291 | -13.71% | 318,600 | 27億2026万 | -33.09% | - | 0.69 |
| 03/28 | 4,055 | 4,055 | 2,655 | 2,655 | -21.57% | 811,200 | 31億5246万 | -22.12% | - | 0.8 |
| 03/27 | 2,946 | 3,385 | 2,798 | 3,385 | +17.33% | 210,800 | 40億1924万 | +0.65% | - | 1.01 |
| 03/26 | 3,260 | 3,275 | 2,830 | 2,885 | -11.91% | 86,700 | 34億2555万 | -11.94% | - | 0.86 |
| 03/25 | 3,225 | 3,340 | 2,971 | 3,275 | +1.55% | 205,600 | 38億8863万 | +2.15% | - | 0.98 |
| 03/22 | 3,530 | 3,690 | 3,225 | 3,225 | -17.83% | 699,400 | 38億2926万 | +3.37% | - | 0.97 |
| 03/21 | 3,925 | 3,925 | 3,925 | 3,925 | +21.71% | 36,500 | 46億6041万 | +29.24% | - | 1.18 |
| 03/19 | 3,095 | 3,295 | 2,997 | 3,225 | +7.61% | 239,300 | 38億2926万 | +10.22% | - | 0.97 |
| 03/18 | 3,010 | 3,055 | 2,900 | 2,997 | -2.69% | 132,700 | 35億5854万 | +5.45% | - | 0.9 |
| 03/15 | 2,626 | 3,080 | 2,501 | 3,080 | +19.57% | 494,500 | 36億5709万 | +11.27% | - | 0.92 |
| 03/14 | 2,600 | 2,907 | 2,494 | 2,576 | +1.02% | 138,400 | 30億5865万 | -4.31% | - | 0.77 |
| 03/13 | 2,790 | 2,928 | 2,400 | 2,550 | -16.53% | 173,100 | 30億2778万 | -3.26% | - | 0.76 |
| 03/12 | 3,700 | 3,710 | 3,055 | 3,055 | -18.64% | 117,200 | 36億2740万 | +18.27% | - | 0.92 |
| 03/11 | 4,055 | 4,270 | 3,630 | 3,755 | -7.28% | 113,100 | 44億5856万 | +49.84% | - | 1.12 |
| 03/08 | 4,610 | 4,960 | 3,980 | 4,050 | -13.46% | 208,200 | 48億884万 | +68.75% | - | 1.21 |
| 03/07 | 4,850 | 5,070 | 4,500 | 4,680 | -7.14% | 125,700 | 55億5688万 | +104.9% | - | 1.4 |
| 03/06 | 4,910 | 6,020 | 4,565 | 5,040 | -1.37% | 449,900 | 59億8433万 | +134.97% | - | 1.51 |
| 03/05 | 5,110 | 5,110 | 5,010 | 5,110 | +16% | 84,600 | 60億6745万 | +156.65% | - | 1.53 |
| 03/04 | 4,265 | 4,405 | 4,020 | 4,405 | +18.89% | 300,300 | 52億3035万 | +139.92% | - | 1.32 |
| 03/01 | 3,255 | 3,740 | 3,040 | 3,705 | +11.43% | 439,600 | 43億9919万 | +116.79% | - | 1.11 |
| 02/29 | 3,935 | 4,445 | 3,305 | 3,325 | -16.98% | 422,700 | 39億4799万 | +106.52% | - | 1 |
| 02/28 | 4,005 | 4,005 | 3,725 | 4,005 | +21.18% | 250,400 | 47億5540万 | +162.45% | - | 1.2 |
| 02/27 | 2,803 | 3,305 | 2,703 | 3,305 | +17.91% | 424,200 | 39億2425万 | +133.57% | - | 0.99 |
| 02/26 | 2,321 | 2,803 | 2,321 | 2,803 | +21.71% | 1,000,900 | 33億2819万 | +110.59% | - | 0.84 |
| 02/22 | 2,290 | 2,303 | 2,150 | 2,303 | +21.02% | 295,900 | 27億3450万 | +81.62% | - | 0.69 |
| 02/21 | 1,699 | 1,903 | 1,520 | 1,903 | +26.61% | 275,900 | 22億5956万 | +55.47% | - | 0.57 |
| 02/20 | 1,203 | 1,503 | 1,173 | 1,503 | +24.94% | 277,600 | 17億8461万 | +25.77% | - | 0.45 |
| 02/19 | 1,141 | 1,234 | 1,128 | 1,203 | +4.7% | 11,100 | 14億2840万 | +1.6% | - | 0.36 |
| 02/16 | 1,103 | 1,166 | 1,100 | 1,149 | +3.05% | 6,200 | 13億6428万 | -2.96% | - | 0.34 |
| 02/15 | 1,153 | 1,153 | 1,081 | 1,115 | -2.79% | 12,700 | 13億2391万 | -5.83% | - | 0.33 |
| 02/14 | 1,135 | 1,165 | 1,127 | 1,147 | -1.04% | 3,800 | 13億6191万 | -3.29% | - | 0.34 |
| 02/13 | 1,148 | 1,166 | 1,115 | 1,159 | +3.67% | 8,900 | 13億7615万 | -2.36% | - | 0.35 |
| 02/09 | 1,145 | 1,176 | 1,101 | 1,118 | -3.87% | 22,200 | 13億2747万 | -5.65% | - | 0.33 |
| 02/08 | 1,169 | 1,216 | 1,121 | 1,163 | -0.51% | 21,000 | 13億8090万 | -1.94% | - | 0.35 |
| 02/07 | 1,183 | 1,192 | 1,155 | 1,169 | -1.18% | 7,700 | 13億8803万 | -1.02% | - | 0.35 |
| 02/06 | 1,221 | 1,262 | 1,183 | 1,183 | -4.13% | 23,900 | 14億465万 | +0.6% | - | 0.35 |
| 02/05 | 1,115 | 1,358 | 1,105 | 1,234 | +11.17% | 154,900 | 14億6521万 | +5.38% | - | 0.37 |
| 02/02 | 1,104 | 1,126 | 1,104 | 1,110 | +0.54% | 5,000 | 13億1797万 | -4.56% | - | 0.33 |
| 02/01 | 1,142 | 1,142 | 1,099 | 1,104 | -4.58% | 9,600 | 13億1085万 | -4.83% | - | 0.33 |
| 01/31 | 1,200 | 1,200 | 1,145 | 1,157 | -3.66% | 12,900 | 13億7378万 | -0.26% | - | 0.35 |
| 01/30 | 1,203 | 1,217 | 1,201 | 1,201 | -0.5% | 2,300 | 14億2602万 | +3.89% | - | 0.36 |
| 01/29 | 1,223 | 1,223 | 1,205 | 1,207 | -1.31% | 2,100 | 14億3315万 | +4.87% | - | 0.36 |
| 01/26 | 1,220 | 1,225 | 1,197 | 1,223 | +0.25% | 8,800 | 14億5215万 | +6.91% | - | 0.37 |
| 01/25 | 1,237 | 1,237 | 1,220 | 1,220 | -1.61% | 5,100 | 14億4858万 | +7.3% | - | 0.37 |
| 01/24 | 1,208 | 1,240 | 1,208 | 1,240 | +1.64% | 1,600 | 14億7233万 | +9.73% | - | 0.37 |
| 01/23 | 1,230 | 1,230 | 1,204 | 1,220 | -0.57% | 7,200 | 14億4858万 | +8.73% | - | 0.37 |
| 01/22 | 1,216 | 1,240 | 1,214 | 1,227 | +1.07% | 8,000 | 14億5690万 | +9.95% | - | 0.37 |
| 01/19 | 1,243 | 1,243 | 1,202 | 1,214 | -0.41% | 11,100 | 14億4146万 | +9.47% | - | 0.36 |
| 01/18 | 1,210 | 1,224 | 1,203 | 1,219 | +1.58% | 6,700 | 14億4740万 | +10.42% | - | 0.37 |
| 01/17 | 1,229 | 1,257 | 1,200 | 1,200 | +0.08% | 16,700 | 14億2484万 | +9.39% | - | 0.36 |
| 01/16 | 1,240 | 1,240 | 1,196 | 1,199 | -2.44% | 14,800 | 14億2365万 | +9.7% | - | 0.36 |
| 01/15 | 1,164 | 1,229 | 1,164 | 1,229 | +3.89% | 17,000 | 14億5927万 | +12.86% | - | 0.37 |
| 01/12 | 1,167 | 1,198 | 1,150 | 1,183 | +2.6% | 11,900 | 14億465万 | +9.03% | - | 0.35 |
| 01/11 | 1,180 | 1,181 | 1,145 | 1,153 | -2.04% | 12,200 | 13億6903万 | +6.46% | - | 0.35 |
| 01/10 | 1,146 | 1,179 | 1,144 | 1,177 | +1.55% | 17,800 | 13億9753万 | +8.68% | - | 0.35 |
| 01/09 | 1,132 | 1,188 | 1,132 | 1,159 | +3.39% | 13,700 | 13億7615万 | +7.02% | - | 0.35 |
| 01/05 | 1,135 | 1,162 | 1,120 | 1,121 | -1.23% | 18,500 | 13億3103万 | +3.32% | - | 0.34 |
| 01/04 | 1,051 | 1,188 | 1,051 | 1,135 | +9.13% | 44,800 | 13億4766万 | +4.32% | - | 0.34 |
| 2023 | ||||||||||
| 12/29 | 1,032 | 1,052 | 1,030 | 1,040 | -1.14% | 9,300 | 12億3486万 | -4.76% | - | 0.31 |
| 12/28 | 1,039 | 1,054 | 1,033 | 1,052 | +0.38% | 6,700 | 12億4911万 | -4.45% | - | 0.32 |
| 12/27 | 1,033 | 1,048 | 1,020 | 1,048 | +1.35% | 9,600 | 12億4436万 | -5.59% | - | 0.31 |
| 12/26 | 1,045 | 1,055 | 1,034 | 1,034 | -0.58% | 8,200 | 12億2773万 | -7.26% | - | 0.31 |
| 12/25 | 1,066 | 1,081 | 1,030 | 1,040 | -5.28% | 21,700 | 12億3486万 | -7.23% | - | 0.31 |
| 12/22 | 1,064 | 1,120 | 1,064 | 1,098 | +3.2% | 12,500 | 13億373万 | -2.4% | - | 0.33 |
| 12/21 | 1,065 | 1,065 | 1,035 | 1,064 | -0.28% | 9,000 | 12億6335万 | -5.51% | - | 0.32 |
| 12/20 | 1,035 | 1,075 | 1,035 | 1,067 | +3.19% | 9,100 | 12億6692万 | -5.41% | - | 0.32 |
| 12/19 | 1,059 | 1,059 | 1,025 | 1,034 | -2.36% | 6,100 | 12億2773万 | -8.5% | - | 0.31 |
| 12/18 | 1,045 | 1,060 | 1,032 | 1,059 | +0.95% | 7,200 | 12億5742万 | -6.53% | - | 0.32 |
| 12/15 | 1,028 | 1,054 | 1,023 | 1,049 | +1.65% | 8,800 | 12億4554万 | -7.82% | - | 0.31 |
| 12/14 | 1,046 | 1,067 | 1,022 | 1,032 | -3.55% | 30,100 | 12億2536万 | -9.71% | - | 0.31 |
| 12/13 | 1,054 | 1,090 | 1,052 | 1,070 | +1.71% | 9,300 | 12億7048万 | -6.96% | - | 0.32 |
| 12/12 | 1,083 | 1,084 | 1,050 | 1,052 | -2.59% | 12,200 | 12億4911万 | -9.39% | - | 0.32 |
| 12/11 | 1,050 | 1,080 | 1,050 | 1,080 | +3.35% | 9,800 | 12億8235万 | -8.09% | - | 0.32 |
| 12/08 | 1,103 | 1,103 | 1,041 | 1,045 | -5.09% | 29,700 | 12億4079万 | -12.33% | - | 0.31 |
| 12/07 | 1,127 | 1,137 | 1,101 | 1,101 | -1.08% | 13,700 | 13億729万 | -8.33% | - | 0.33 |
| 12/06 | 1,130 | 1,132 | 1,110 | 1,113 | -0.45% | 9,000 | 13億2154万 | -7.48% | - | 0.33 |
| 12/05 | 1,140 | 1,148 | 1,111 | 1,118 | -2.36% | 8,400 | 13億2747万 | -7.07% | - | 0.33 |
| 12/04 | 1,111 | 1,161 | 1,105 | 1,145 | +0.53% | 21,000 | 13億5953万 | -4.74% | - | 0.34 |
| 12/01 | 1,167 | 1,174 | 1,132 | 1,139 | -2.48% | 21,000 | 13億5241万 | -5.08% | - | 0.34 |
| 11/30 | 1,206 | 1,222 | 1,168 | 1,168 | -4.42% | 27,200 | 13億8684万 | -2.67% | - | 0.35 |
| 11/29 | 1,202 | 1,230 | 1,202 | 1,222 | +1.66% | 7,900 | 14億5096万 | +1.66% | - | 0.37 |
| 11/28 | 1,227 | 1,232 | 1,186 | 1,202 | -1.88% | 24,400 | 14億2721万 | -0.25% | - | 0.36 |
| 11/27 | 1,249 | 1,291 | 1,221 | 1,225 | -3.39% | 30,600 | 14億5452万 | +0.66% | - | 0.37 |
| 11/24 | 1,300 | 1,341 | 1,218 | 1,268 | -1.09% | 85,200 | 15億558万 | +3.01% | - | 0.38 |
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 | |
| 2009年 3月期 | 775 155 7/4 | 375 75 10/10 | 3,000 15,000 10/8 15,000 10/7 | - | - | +26.38% 6/10 | -35.94% 10/10 |
| 2010年 3月期 | 790 158 1/12 158 1/8 | 400 80 5/7 | 4,800 24,000 6/29 | - | - | +22.23% 6/26 | -12.52% 6/2 |
| 2011年 3月期 | 900 180 3/25 | 330 66 3/18 66 3/15 | 25,000 125,000 3/18 | 10億6848万 | 3億9177万 | +30.97% 12/24 | -42.29% 3/17 |
| 2012年 3月期 | 2,100 420 3/14 | 485 97 6/14 | 46,200 231,000 3/14 231,000 3/12 | 24億9312万 | 5億7579万 | +55.85% 3/12 | -18.56% 6/8 |
| 2013年 3月期 | 3,090 618 3/28 | 1,275 255 7/25 | 12,400 62,000 2/12 | 36億6844万 | 15億1368万 | +30.46% 1/7 | -13.08% 6/4 |
| 2014年 3月期 | 3,900 780 5/13 | 1,800 360 2/17 360 2/4 | 31,200 156,000 11/6 | 46億3008万 | 21億3726万 | +26.03% 11/6 | -25.29% 6/7 |
| 2015年 3月期 | 2,045 409 9/16 | 1,625 325 5/22 | 25,200 126,000 2/2 | 24億2816万 | 19億2947万 | +10.98% 2/2 | -7.72% 10/14 |
| 2016年 3月期 | 1,845 369 4/3 | 1,170 234 8/25 | 14,200 71,000 8/28 | 21億9069万 | 13億8922万 | +10.1% 11/24 | -17.18% 8/24 |
| 2017年 3月期 | 1,380 276 3/31 276 3/30 | 980 196 8/26 196 6/24 | 5,400 27,000 8/26 | 16億3856万 | 11億6362万 | +8.25% 12/14 | -16.07% 6/24 |
| 2018年 3月期 | 1,790 1/24 | 1,225 245 4/12 | 12,100 11/13 | 21億2538万 | 14億5452万 | +9.39% 1/19 | -13.35% 2/9 |
| 2019年 3月期 | 1,450 4/25 | 707 12/25 | 8,900 11/21 | 17億2168万 | 8億3946万 | +15.54% 2/28 | -19.72% 12/25 |
| 2020年 3月期 | 984 1/17 | 570 3/13 | 18,500 1/17 | 11億6837万 | 6億7679万 | +10.56% 1/17 | -23.6% 3/23 |
| 2021年 3月期 | 920 3/5 | 561 4/6 | 7,900 3/5 | 10億9237万 | 6億6611万 | +65.72% 4/27 | -4.65% 3/30 |
| 2022年 3月期 | 1,672 4/23 | 768 4/5 | 636,500 6/8 | 19億8527万 | 9億1189万 | +39.47% 6/9 | -22.12% 5/28 |
| 2023年 3月期 | 1,655 4/19 | 870 12/27 | 334,300 4/19 | 19億6509万 | 10億3301万 | +4.82% 8/8 | -9.73% 6/23 |
| 最新 | 1,632 2024/4/22 | 223,500 | 19億3778万 | -24.48% 2,161 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 23%（1.23倍）
- 1997/12/30 vs 1996/12/30
- -84%（0.16倍）
- 1998/12/29 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/29 vs 1998/12/29
- 27%（1.27倍）
- 2000/12/27 vs 1999/12/29
- -25%（0.75倍）
- 2001/12/26 vs 2000/12/27
- -24%（0.76倍）
- 2002/12/27 vs 2001/12/26
- -2%（0.98倍）
- 2003/12/29 vs 2002/12/27
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/29
- 68%（1.68倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/26 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/20 vs 2006/12/26
- -33%（0.67倍）
- 2008/12/26 vs 2007/12/20
- -48%（0.52倍）
- 2009/12/24 vs 2008/12/26
- 69%（1.69倍）
- 2010/12/27 vs 2009/12/24
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/27
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- 99%（1.99倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/28 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/28
- -52%（0.48倍）
- 2019/12/27 vs 2018/12/28
- 0%（1倍）
- 2020/12/25 vs 2019/12/27
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/25
- 49%（1.49倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/22 vs 2023/12/29
- 57%（1.57倍）
- 過去安値
305円（2002/12/16） - 435%（5.35倍）
1,632円（4/22）