株価チャート
株価
4/24
- 前日 (4/23)
- 1,400
- 始値
- 1,400
- 高値
- 1,440
- 安値
- 1,400
- 終値 +2.86%
- 1,440
- 出来高 +142.86%
- 1,700
乖離率
- 株価（5日）
移動平均値 - +2.49%
1,405 - 株価（25日）
移動平均値 - -1.64%
1,464 - 出来高（5日）
移動平均値 - -43.33%
3,000
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 | 1,400 | 1,440 | 1,400 | 1,440 | +2.86% | 1,700 | 128億1235万 | -1.64% | - | 0.67 |
| 04/23 | 1,422 | 1,422 | 1,400 | 1,400 | -1.55% | 700 | 124億5646万 | -4.57% | - | 0.65 |
| 04/22 | 1,438 | 1,438 | 1,421 | 1,422 | +4.41% | 4,600 | 126億5220万 | -3.27% | - | 0.66 |
| 04/19 | 1,395 | 1,400 | 1,340 | 1,362 | -2.71% | 3,800 | 121億1835万 | -7.35% | - | 0.63 |
| 04/18 | 1,402 | 1,405 | 1,362 | 1,400 | -0.71% | 4,200 | 124億5646万 | -4.83% | - | 0.65 |
| 04/17 | 1,425 | 1,425 | 1,406 | 1,410 | -1.33% | 800 | 125億4543万 | -4.02% | - | 0.65 |
| 04/16 | 1,437 | 1,437 | 1,429 | 1,429 | 0% | 300 | 127億1448万 | -2.52% | - | 0.66 |
| 04/15 | 1,419 | 1,440 | 1,419 | 1,429 | 0% | 1,400 | 127億1448万 | -2.26% | - | 0.66 |
| 04/12 | 1,476 | 1,476 | 1,395 | 1,429 | +0.42% | 6,900 | 127億1448万 | -1.99% | - | 0.66 |
| 04/11 | 1,417 | 1,423 | 1,416 | 1,423 | +0.42% | 4,600 | 126億6110万 | -2.2% | - | 0.66 |
| 04/10 | 1,450 | 1,455 | 1,417 | 1,417 | -1.94% | 1,600 | 126億771万 | -2.34% | - | 0.66 |
| 04/09 | 1,392 | 1,445 | 1,392 | 1,445 | +4.41% | 1,600 | 128億5684万 | -0.21% | - | 0.67 |
| 04/08 | 1,379 | 1,417 | 1,379 | 1,384 | -1.28% | 2,700 | 123億1410万 | -4.09% | - | 0.64 |
| 04/05 | 1,402 | 1,402 | 1,376 | 1,402 | -1.06% | 1,600 | 124億7425万 | -2.77% | - | 0.65 |
| 04/04 | 1,449 | 1,449 | 1,393 | 1,417 | -1.87% | 8,700 | 126億771万 | -1.46% | - | 0.66 |
| 04/03 | 1,416 | 1,444 | 1,345 | 1,444 | +1.55% | 10,200 | 128億4794万 | +0.7% | - | 0.67 |
| 04/02 | 1,462 | 1,480 | 1,422 | 1,422 | -2.67% | 6,400 | 126億5220万 | -0.49% | - | 0.66 |
| 04/01 | 1,524 | 1,530 | 1,430 | 1,461 | -4.51% | 9,200 | 129億9920万 | +2.53% | - | 0.68 |
| 03/29 | 1,579 | 1,579 | 1,500 | 1,530 | -0.58% | 6,000 | 136億1313万 | +7.75% | 9.48 | 0.71 |
| 03/28 | 1,502 | 1,546 | 1,475 | 1,539 | -4.53% | 10,400 | 136億9320万 | +9.07% | 9.54 | 0.71 |
| 03/27 | 1,640 | 1,640 | 1,597 | 1,612 | -3.01% | 8,700 | 143億4272万 | +14.98% | 9.99 | 0.75 |
| 03/26 | 1,634 | 1,726 | 1,616 | 1,662 | +1.96% | 17,800 | 147億8759万 | +19.57% | 10.3 | 0.77 |
| 03/25 | 1,582 | 1,634 | 1,564 | 1,630 | +2.64% | 11,600 | 145億287万 | +18.46% | 10.1 | 0.76 |
| 03/22 | 1,513 | 1,610 | 1,503 | 1,588 | +6.08% | 15,500 | 141億2918万 | +16.42% | 9.84 | 0.74 |
| 03/21 | 1,510 | 1,511 | 1,486 | 1,497 | -1.12% | 6,900 | 133億1951万 | +10.56% | 9.28 | 0.69 |
| 03/19 | 1,486 | 1,515 | 1,485 | 1,514 | +2.09% | 9,100 | 134億7077万 | +12.31% | 9.38 | 0.7 |
| 03/18 | 1,459 | 1,500 | 1,419 | 1,483 | +4.44% | 17,900 | 131億9495万 | +10.42% | 9.19 | 0.69 |
| 03/15 | 1,411 | 1,456 | 1,394 | 1,420 | +1.5% | 9,800 | 126億3441万 | +6.21% | 8.8 | 0.66 |
| 03/14 | 1,364 | 1,399 | 1,348 | 1,399 | +4.01% | 9,400 | 124億4756万 | +5.03% | 8.67 | 0.65 |
| 03/13 | 1,339 | 1,345 | 1,330 | 1,345 | +0.67% | 2,000 | 119億6709万 | +1.2% | 8.34 | 0.62 |
| 03/12 | 1,321 | 1,336 | 1,321 | 1,336 | +1.29% | 1,100 | 118億8702万 | +0.68% | 8.28 | 0.62 |
| 03/11 | 1,338 | 1,339 | 1,290 | 1,319 | -1.42% | 5,600 | 117億3576万 | -0.53% | 8.18 | 0.61 |
| 03/08 | 1,345 | 1,345 | 1,332 | 1,338 | -0.3% | 1,600 | 119億481万 | +0.98% | 8.29 | 0.62 |
| 03/07 | 1,339 | 1,346 | 1,330 | 1,342 | +1.21% | 2,800 | 119億4040万 | +1.36% | 8.32 | 0.62 |
| 03/06 | 1,341 | 1,344 | 1,325 | 1,326 | -1.12% | 8,700 | 117億9804万 | +0.3% | 8.22 | 0.61 |
| 03/05 | 1,340 | 1,352 | 1,299 | 1,341 | +0.37% | 10,500 | 119億3150万 | +1.51% | 8.31 | 0.62 |
| 03/04 | 1,350 | 1,350 | 1,315 | 1,336 | -0.07% | 7,300 | 118億8702万 | +1.29% | 8.28 | 0.62 |
| 03/01 | 1,316 | 1,359 | 1,314 | 1,337 | +1.6% | 13,600 | 118億9592万 | +1.52% | 8.29 | 0.62 |
| 02/29 | 1,317 | 1,325 | 1,313 | 1,316 | -0.15% | 3,400 | 117億907万 | 0% | 8.16 | 0.61 |
| 02/28 | 1,318 | 1,318 | 1,305 | 1,318 | 0% | 1,700 | 117億2686万 | +0.23% | 8.17 | 0.61 |
| 02/27 | 1,317 | 1,318 | 1,307 | 1,318 | 0% | 1,200 | 117億2686万 | +0.3% | 8.17 | 0.61 |
| 02/26 | 1,322 | 1,323 | 1,317 | 1,318 | -0.83% | 4,200 | 117億2686万 | +0.38% | 8.17 | 0.61 |
| 02/22 | 1,316 | 1,330 | 1,304 | 1,329 | +1.06% | 4,600 | 118億2474万 | +1.3% | 8.24 | 0.62 |
| 02/21 | 1,301 | 1,330 | 1,301 | 1,315 | +0.77% | 3,900 | 117億17万 | +0.23% | 8.15 | 0.61 |
| 02/20 | 1,310 | 1,310 | 1,293 | 1,305 | -0.99% | 6,900 | 116億1120万 | -0.53% | 8.09 | 0.6 |
| 02/19 | 1,318 | 1,325 | 1,318 | 1,318 | +0.08% | 5,700 | 117億2686万 | +0.46% | 8.17 | 0.61 |
| 02/16 | 1,335 | 1,335 | 1,317 | 1,317 | -0.3% | 3,600 | 117億1797万 | +0.38% | 8.16 | 0.61 |
| 02/15 | 1,341 | 1,341 | 1,315 | 1,321 | -1.49% | 2,200 | 117億5356万 | +0.76% | 8.19 | 0.61 |
| 02/14 | 1,356 | 1,360 | 1,312 | 1,341 | -1.4% | 3,300 | 119億3150万 | +2.37% | 8.31 | 0.62 |
| 02/13 | 1,353 | 1,386 | 1,353 | 1,360 | -0.73% | 6,000 | 121億56万 | +3.98% | 8.43 | 0.63 |
| 02/09 | 1,390 | 1,390 | 1,337 | 1,370 | +3.01% | 8,200 | 121億8953万 | +5.06% | 8.49 | 0.63 |
| 02/08 | 1,323 | 1,335 | 1,308 | 1,330 | +1.45% | 6,000 | 118億3363万 | +2.23% | 8.24 | 0.62 |
| 02/07 | 1,320 | 1,320 | 1,248 | 1,311 | +0.23% | 6,900 | 116億6458万 | +1.24% | 8.13 | 0.61 |
| 02/06 | 1,310 | 1,310 | 1,301 | 1,308 | +0.54% | 2,900 | 116億3789万 | +1.32% | 8.11 | 0.61 |
| 02/05 | 1,309 | 1,310 | 1,301 | 1,301 | -0.54% | 1,400 | 115億7561万 | +1.17% | 8.06 | 0.6 |
| 02/02 | 1,301 | 1,309 | 1,295 | 1,308 | +0.54% | 1,000 | 116億3789万 | +2.03% | 8.11 | 0.61 |
| 02/01 | 1,309 | 1,316 | 1,301 | 1,301 | 0% | 2,500 | 115億7561万 | +1.8% | 8.06 | 0.6 |
| 01/31 | 1,297 | 1,309 | 1,297 | 1,301 | +0.31% | 700 | 115億7561万 | +2.2% | 8.06 | 0.6 |
| 01/30 | 1,298 | 1,310 | 1,297 | 1,297 | -0.08% | 3,000 | 115億4002万 | +2.45% | 8.04 | 0.6 |
| 01/29 | 1,291 | 1,307 | 1,291 | 1,298 | +0.31% | 1,700 | 115億4891万 | +3.1% | 8.04 | 0.6 |
| 01/26 | 1,305 | 1,307 | 1,294 | 1,294 | -0.46% | 1,500 | 115億1332万 | +3.44% | 8.02 | 0.6 |
| 01/25 | 1,307 | 1,307 | 1,300 | 1,300 | 0% | 2,800 | 115億6671万 | +4.67% | 8.06 | 0.6 |
| 01/24 | 1,300 | 1,310 | 1,295 | 1,300 | -0.23% | 1,900 | 115億6671万 | +5.35% | 8.06 | 0.6 |
| 01/23 | 1,300 | 1,310 | 1,290 | 1,303 | +0.54% | 3,700 | 115億9340万 | +6.19% | 8.08 | 0.6 |
| 01/22 | 1,297 | 1,307 | 1,296 | 1,296 | +1.01% | 1,300 | 115億3112万 | +6.32% | 8.03 | 0.6 |
| 01/19 | 1,300 | 1,305 | 1,277 | 1,283 | -1.16% | 2,400 | 114億1545万 | +5.86% | 7.95 | 0.59 |
| 01/18 | 1,301 | 1,313 | 1,297 | 1,298 | -1.07% | 3,700 | 115億4891万 | +7.72% | 8.04 | 0.6 |
| 01/17 | 1,312 | 1,313 | 1,311 | 1,312 | -0.23% | 800 | 116億7348万 | +9.52% | 8.13 | 0.61 |
| 01/16 | 1,315 | 1,315 | 1,303 | 1,315 | 0% | 5,900 | 117億17万 | +10.6% | 8.15 | 0.61 |
| 01/15 | 1,292 | 1,315 | 1,291 | 1,315 | +0.54% | 5,100 | 117億17万 | +11.44% | 8.15 | 0.61 |
| 01/12 | 1,309 | 1,309 | 1,308 | 1,308 | +0.62% | 500 | 116億3789万 | +11.7% | 8.11 | 0.61 |
| 01/11 | 1,298 | 1,304 | 1,298 | 1,300 | +0.15% | 1,700 | 115億6671万 | +11.88% | 8.06 | 0.6 |
| 01/10 | 1,300 | 1,300 | 1,270 | 1,298 | -0.15% | 4,700 | 115億4891万 | +12.48% | 8.04 | 0.6 |
| 01/09 | 1,264 | 1,324 | 1,264 | 1,300 | +3.17% | 18,200 | 115億6671万 | +13.54% | 8.06 | 0.6 |
| 01/05 | 1,280 | 1,280 | 1,233 | 1,260 | -1.56% | 7,900 | 112億1081万 | +10.82% | 7.81 | 0.58 |
| 01/04 | 1,150 | 1,280 | 1,150 | 1,280 | +7.2% | 8,200 | 113億8876万 | +13.27% | 7.93 | 0.59 |
| 2023 | ||||||||||
| 12/29 | 1,221 | 1,221 | 1,190 | 1,194 | -0.75% | 700 | 106億2358万 | +6.42% | 7.4 | 0.55 |
| 12/28 | 1,174 | 1,208 | 1,174 | 1,203 | +1.01% | 2,900 | 107億365万 | +7.6% | 7.46 | 0.56 |
| 12/27 | 1,199 | 1,217 | 1,191 | 1,191 | -0.25% | 1,600 | 105億9688万 | +7.01% | 7.38 | 0.55 |
| 12/26 | 1,200 | 1,200 | 1,185 | 1,194 | -0.5% | 2,900 | 106億2358万 | +7.76% | 7.4 | 0.55 |
| 12/25 | 1,180 | 1,215 | 1,180 | 1,200 | +1.69% | 7,400 | 106億7696万 | +8.79% | 7.44 | 0.56 |
| 12/22 | 1,128 | 1,230 | 1,125 | 1,180 | +4.61% | 9,400 | 104億9901万 | +7.47% | 7.31 | 0.55 |
| 12/21 | 1,105 | 1,128 | 1,105 | 1,128 | +1.26% | 3,300 | 100億3634万 | +3.11% | 6.99 | 0.52 |
| 12/20 | 1,110 | 1,124 | 1,110 | 1,114 | +0.54% | 1,400 | 99億1178万 | +1.92% | 6.9 | 0.52 |
| 12/19 | 1,110 | 1,110 | 1,084 | 1,108 | +2.88% | 7,200 | 98億5839万 | +1.56% | 6.87 | 0.51 |
| 12/18 | 1,094 | 1,094 | 1,073 | 1,077 | -2.27% | 4,400 | 95億8257万 | -1.19% | 6.68 | 0.5 |
| 12/15 | 1,082 | 1,103 | 1,082 | 1,102 | -0.18% | 4,900 | 98億501万 | +1.1% | 6.83 | 0.51 |
| 12/14 | 1,118 | 1,119 | 1,104 | 1,104 | -1.16% | 4,500 | 98億2280万 | +1.47% | 6.84 | 0.51 |
| 12/13 | 1,116 | 1,117 | 1,111 | 1,117 | -0.18% | 2,300 | 99億3847万 | +2.85% | 6.92 | 0.52 |
| 12/12 | 1,114 | 1,119 | 1,109 | 1,119 | +0.81% | 25,600 | 99億5627万 | +3.23% | 6.94 | 0.52 |
| 12/11 | 1,115 | 1,119 | 1,110 | 1,110 | 0% | 6,000 | 98億7619万 | +2.68% | 6.88 | 0.51 |
| 12/08 | 1,095 | 1,135 | 1,095 | 1,110 | +0.91% | 8,100 | 98億7619万 | +2.87% | 6.88 | 0.51 |
| 12/07 | 1,093 | 1,100 | 1,085 | 1,100 | +1.2% | 4,600 | 97億8721万 | +2.04% | 6.82 | 0.51 |
| 12/06 | 1,087 | 1,091 | 1,084 | 1,087 | 0% | 1,900 | 96億7155万 | +1.02% | 6.74 | 0.5 |
| 12/05 | 1,094 | 1,094 | 1,080 | 1,087 | -0.28% | 2,200 | 96億7155万 | +1.12% | 6.74 | 0.5 |
| 12/04 | 1,093 | 1,095 | 1,087 | 1,090 | -0.18% | 3,200 | 96億9824万 | +1.49% | 6.76 | 0.5 |
| 12/01 | 1,093 | 1,093 | 1,087 | 1,092 | +0.46% | 300 | 97億1603万 | +1.77% | 6.77 | 0.51 |
| 11/30 | 1,080 | 1,090 | 1,080 | 1,087 | +0.56% | 400 | 96億7155万 | +1.49% | 6.74 | 0.5 |
| 11/29 | 1,081 | 1,089 | 1,078 | 1,081 | -1.01% | 700 | 96億1816万 | +1.03% | 6.7 | 0.5 |
| 11/28 | 1,085 | 1,096 | 1,085 | 1,092 | +0.37% | 1,700 | 97億1603万 | +2.25% | 6.77 | 0.51 |
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 | |
| 2007年 3月期 | 1,750 3,500 4/20 | 734 11/24 | 114,000 57,000 4/5 | - | - | +15.11% 8/2 | -28.14% 5/18 |
| 2008年 3月期 | 810 4/6 | 491 1/22 | 52,000 8/17 | - | - | +12.62% 5/27 | -15.7% 4/15 |
| 2009年 3月期 | 550 5/27 | 280 2/24 2/18 | 30,000 5/26 | - | - | +13.21% 4/27 | -18.49% 10/16 |
| 2010年 3月期 | 400 8/5 8/4 他2件 | 229 3/5 | 22,000 3/8 | - | - | +22.51% 4/12 | -20.54% 11/25 |
| 2011年 3月期 | 330 4/30 | 178 3/16 | 28,000 1/17 | 29億3616万 | 15億8375万 | +10.45% 5/17 | -23.63% 3/16 |
| 2012年 3月期 | 292 7/27 7/15 他2件 | 187 9/29 9/28 | 33,000 7/13 | 25億9806万 | 16億6382万 | +29.09% 7/14 | -18.28% 8/22 |
| 2013年 3月期 | 360 3/26 | 193 11/1 10/10 | 53,000 3/26 | 32億308万 | 17億1721万 | +27.92% 2/6 | -11.43% 9/12 |
| 2014年 3月期 | 340 5/14 4/1 | 238 6/7 | 81,000 3/19 | 30億2514万 | 21億1759万 | +13.57% 1/17 | -20.03% 6/7 |
| 2015年 3月期 | 567 3/17 | 289 5/13 | 341,000 3/9 | 50億4486万 | 25億7136万 | +30.45% 3/17 | -11.14% 3/4 |
| 2016年 3月期 | 550 5/1 | 405 2/12 | 97,300 5/1 | 48億9360万 | 36億347万 | +11.48% 3/4 | -12.76% 2/10 |
| 2017年 3月期 | 505 7/6 | 350 6/24 | 76,300 3/22 | 44億9322万 | 31億1411万 | +22.33% 7/6 | -12.64% 6/16 |
| 2018年 3月期 | 428 3/15 | 302 12/26 | 109,600 3/15 | 38億811万 | 26億8703万 | +17.87% 3/15 | -10.71% 4/17 |
| 2019年 3月期 | 726 10/2 | 332 4/18 | 820,500 5/30 | 64億5956万 | 29億5396万 | +38.39% 7/25 | -16.35% 10/29 |
| 2020年 3月期 | 822 1/6 | 387 6/4 | 454,400 12/23 | 73億1372万 | 34億4332万 | +34.23% 12/25 | -27.01% 3/13 |
| 2021年 3月期 | 1,415 8/5 | 440 4/3 | 626,900 8/12 | 125億8992万 | 39億1488万 | +34.6% 6/16 | -27.04% 8/24 |
| 2022年 3月期 | 934 3/7 | 720 10/14 | 75,500 3/7 | 83億1023万 | 64億617万 | +7.71% 2/24 | -8.28% 4/7 |
| 2023年 3月期 | 1,060 3/28 3/27 | 760 4/7 | 58,700 12/19 | 94億3132万 | 67億6207万 | +11.54% 3/27 | -7.14% 4/13 |
| 最新 | 1,440 2024/4/24 | 1,700 | 128億1235万 | -1.64% 1,464 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/29 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/29
- -51%（0.49倍）
- 1999/12/30 vs 1998/12/30
- 14%（1.14倍）
- 2000/12/29 vs 1999/12/30
- 29%（1.29倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/26 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/26
- 41%（1.41倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 173%（2.73倍）
- 2006/12/28 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/28
- -41%（0.59倍）
- 2008/12/29 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/25 vs 2008/12/29
- -5%（0.95倍）
- 2010/12/29 vs 2009/12/25
- -6%（0.94倍）
- 2011/12/29 vs 2010/12/29
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/29
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- -22%（0.78倍）
- 2018/12/28 vs 2017/12/29
- 66%（1.66倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/24 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
151円（1998/10/22） - 857%（9.57倍）
1,440円（4/24）