株価チャート
株価
4/24
- 前日 (4/23)
- 1,134
- 始値
- 1,130
- 高値
- 1,137
- 安値
- 1,119
- 終値 -1.23%
- 1,120
- 出来高 +15%
- 2,300
乖離率
- 株価（5日）
移動平均値 - -0.97%
1,131 - 株価（25日）
移動平均値 - -1.5%
1,137 - 出来高（5日）
移動平均値 - -53.06%
4,900
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 | 1,130 | 1,137 | 1,119 | 1,120 | -1.23% | 2,300 | 120億9600万 | -1.5% | 9.88 | 1.29 |
| 04/23 | 1,125 | 1,144 | 1,117 | 1,134 | +1.07% | 2,000 | 122億4720万 | -0.26% | 10.01 | 1.31 |
| 04/22 | 1,132 | 1,132 | 1,119 | 1,122 | -1.06% | 5,000 | 121億1760万 | -1.15% | 9.9 | 1.29 |
| 04/19 | 1,146 | 1,154 | 1,128 | 1,134 | -1.13% | 9,700 | 122億4720万 | +0.09% | 10.01 | 1.31 |
| 04/18 | 1,140 | 1,150 | 1,140 | 1,147 | -0.17% | 5,500 | 123億8760万 | +1.33% | 10.12 | 1.32 |
| 04/17 | 1,130 | 1,155 | 1,118 | 1,149 | +1.68% | 12,700 | 124億920万 | +1.59% | 10.14 | 1.32 |
| 04/16 | 1,126 | 1,141 | 1,112 | 1,130 | -0.62% | 6,000 | 122億400万 | +0.09% | 9.97 | 1.3 |
| 04/15 | 1,127 | 1,153 | 1,111 | 1,137 | -0.79% | 5,000 | 122億7960万 | +0.98% | 10.03 | 1.31 |
| 04/12 | 1,147 | 1,149 | 1,132 | 1,146 | +0.53% | 7,100 | 123億7680万 | +1.78% | 10.11 | 1.32 |
| 04/11 | 1,127 | 1,150 | 1,123 | 1,140 | +0.8% | 6,600 | 123億1200万 | +1.15% | 10.06 | 1.31 |
| 04/10 | 1,128 | 1,151 | 1,128 | 1,131 | -1.31% | 2,200 | 122億1480万 | +0.53% | 9.98 | 1.3 |
| 04/09 | 1,143 | 1,154 | 1,130 | 1,146 | -0.17% | 10,700 | 123億7680万 | +2.23% | 10.11 | 1.32 |
| 04/08 | 1,135 | 1,158 | 1,131 | 1,148 | +1.23% | 7,100 | 123億9840万 | +2.78% | 10.13 | 1.32 |
| 04/05 | 1,131 | 1,143 | 1,127 | 1,134 | -1.31% | 3,800 | 122億4720万 | +1.8% | 10.01 | 1.31 |
| 04/04 | 1,123 | 1,150 | 1,123 | 1,149 | +2.5% | 4,500 | 124億920万 | +3.51% | 10.14 | 1.32 |
| 04/03 | 1,105 | 1,140 | 1,100 | 1,121 | +1.17% | 13,800 | 121億680万 | +1.36% | 9.89 | 1.29 |
| 04/02 | 1,155 | 1,160 | 1,096 | 1,108 | -4.07% | 36,900 | 119億6640万 | +0.36% | 9.78 | 1.28 |
| 04/01 | 1,170 | 1,170 | 1,135 | 1,155 | -0.77% | 15,000 | 124億7400万 | +4.81% | 10.19 | 1.33 |
| 03/29 | 1,122 | 1,164 | 1,122 | 1,164 | +3.84% | 15,900 | 125億7120万 | +6.01% | 10.27 | 1.34 |
| 03/28 | 1,145 | 1,145 | 1,121 | 1,121 | -2.1% | 3,300 | 121億680万 | +2.56% | 9.89 | 1.29 |
| 03/27 | 1,162 | 1,162 | 1,130 | 1,145 | -1.29% | 6,900 | 123億6600万 | +4.95% | 10.11 | 1.32 |
| 03/26 | 1,128 | 1,161 | 1,128 | 1,160 | +2.93% | 18,800 | 125億2800万 | +6.72% | 10.24 | 1.34 |
| 03/25 | 1,132 | 1,137 | 1,124 | 1,127 | -0.79% | 4,600 | 121億7160万 | +4.26% | 9.95 | 1.3 |
| 03/22 | 1,139 | 1,139 | 1,121 | 1,136 | +0.26% | 5,900 | 122億6880万 | +5.48% | 10.03 | 1.31 |
| 03/21 | 1,122 | 1,140 | 1,122 | 1,133 | +2.07% | 11,100 | 122億3640万 | +5.69% | 10 | 1.3 |
| 03/19 | 1,088 | 1,130 | 1,070 | 1,110 | +2.4% | 19,500 | 119億8800万 | +4.13% | 9.8 | 1.28 |
| 03/18 | 1,080 | 1,127 | 1,080 | 1,084 | +0.37% | 16,500 | 117億720万 | +2.07% | 9.57 | 1.25 |
| 03/15 | 1,089 | 1,095 | 1,080 | 1,080 | -2% | 8,300 | 116億6400万 | +1.89% | 9.53 | 1.24 |
| 03/14 | 1,080 | 1,108 | 1,080 | 1,102 | -0.72% | 7,400 | 119億160万 | +4.16% | 9.73 | 1.27 |
| 03/13 | 1,115 | 1,120 | 1,092 | 1,110 | +0.27% | 6,700 | 119億8800万 | +5.21% | 9.8 | 1.28 |
| 03/12 | 1,066 | 1,115 | 1,066 | 1,107 | +3.85% | 8,700 | 119億5560万 | +5.23% | 9.77 | 1.27 |
| 03/11 | 1,092 | 1,107 | 1,066 | 1,066 | -4.99% | 12,800 | 115億1280万 | +1.62% | 9.41 | 1.23 |
| 03/08 | 1,164 | 1,164 | 1,099 | 1,122 | -3.69% | 31,300 | 121億1760万 | +7.27% | 9.9 | 1.29 |
| 03/07 | 1,089 | 1,175 | 1,089 | 1,165 | +6.98% | 71,300 | 125億8200万 | +11.8% | 10.28 | 1.34 |
| 03/06 | 1,043 | 1,097 | 1,043 | 1,089 | +4.41% | 51,600 | 117億6120万 | +5.22% | 9.61 | 1.25 |
| 03/05 | 1,042 | 1,050 | 1,038 | 1,043 | -0.67% | 5,300 | 112億6440万 | +1.16% | 9.21 | 1.2 |
| 03/04 | 1,063 | 1,063 | 1,050 | 1,050 | -1.22% | 9,600 | 113億4000万 | +2.04% | 9.27 | 1.21 |
| 03/01 | 1,050 | 1,063 | 1,048 | 1,063 | +1.33% | 10,200 | 114億8040万 | +3.61% | 9.38 | 1.22 |
| 02/29 | 1,045 | 1,058 | 1,042 | 1,049 | +0.29% | 4,500 | 113億2920万 | +2.54% | 9.26 | 1.21 |
| 02/28 | 1,055 | 1,059 | 1,038 | 1,046 | -0.85% | 6,300 | 112億9680万 | +2.45% | 9.23 | 1.2 |
| 02/27 | 1,062 | 1,062 | 1,051 | 1,055 | -0.28% | 6,900 | 113億9400万 | +3.63% | 9.31 | 1.21 |
| 02/26 | 1,062 | 1,067 | 1,055 | 1,058 | -0.19% | 9,200 | 114億2640万 | +4.13% | 9.34 | 1.22 |
| 02/22 | 1,064 | 1,067 | 1,057 | 1,060 | +0.38% | 11,500 | 114億4800万 | +4.64% | 9.36 | 1.22 |
| 02/21 | 1,063 | 1,073 | 1,056 | 1,056 | -0.66% | 20,000 | 114億480万 | +4.66% | 9.32 | 1.22 |
| 02/20 | 1,040 | 1,067 | 1,040 | 1,063 | +2.51% | 42,400 | 114億8040万 | +5.56% | 9.38 | 1.22 |
| 02/19 | 1,028 | 1,037 | 1,025 | 1,037 | +1.67% | 12,300 | 111億9960万 | +3.29% | 9.15 | 1.19 |
| 02/16 | 1,016 | 1,027 | 1,014 | 1,020 | +0.39% | 15,400 | 110億1600万 | +1.8% | 9 | 1.17 |
| 02/15 | 1,009 | 1,017 | 1,005 | 1,016 | +1.09% | 11,900 | 109億7280万 | +1.6% | 8.97 | 1.17 |
| 02/14 | 1,006 | 1,012 | 1,003 | 1,005 | -0.1% | 15,300 | 108億5400万 | +0.6% | 8.87 | 1.16 |
| 02/13 | 1,002 | 1,022 | 1,001 | 1,006 | +0.4% | 53,900 | 108億6480万 | +0.8% | 8.88 | 1.16 |
| 02/09 | 1,030 | 1,030 | 1,000 | 1,002 | -2.72% | 23,900 | 108億2160万 | +0.5% | 8.84 | 1.15 |
| 02/08 | 1,033 | 1,033 | 1,021 | 1,030 | -0.29% | 5,800 | 111億2400万 | +3.41% | 9.09 | 1.19 |
| 02/07 | 1,031 | 1,036 | 1,025 | 1,033 | +0.78% | 12,500 | 111億5640万 | +3.92% | 9.12 | 1.19 |
| 02/06 | 1,030 | 1,030 | 1,021 | 1,025 | -0.49% | 8,500 | 110億7000万 | +3.33% | 9.05 | 1.18 |
| 02/05 | 1,030 | 1,030 | 1,023 | 1,030 | +0.49% | 7,700 | 111億2400万 | +4.04% | 9.09 | 1.19 |
| 02/02 | 1,013 | 1,032 | 1,010 | 1,025 | +2.19% | 34,400 | 110億7000万 | +3.74% | 9.05 | 1.18 |
| 02/01 | 1,007 | 1,012 | 998 | 1,003 | -0.69% | 9,600 | 108億3240万 | +1.72% | 8.85 | 1.15 |
| 01/31 | 1,005 | 1,010 | 998 | 1,010 | +0.6% | 12,100 | 109億800万 | +2.64% | 8.91 | 1.16 |
| 01/30 | 997 | 1,006 | 997 | 1,004 | +1.11% | 9,500 | 108億4320万 | +2.14% | 8.86 | 1.16 |
| 01/29 | 994 | 996 | 989 | 993 | +0.91% | 11,800 | 107億2440万 | +1.12% | 8.76 | 1.14 |
| 01/26 | 987 | 987 | 981 | 984 | -0.2% | 8,900 | 106億2720万 | +0.31% | 8.68 | 1.13 |
| 01/25 | 986 | 990 | 983 | 986 | 0% | 9,100 | 106億4880万 | +0.61% | 8.7 | 1.14 |
| 01/24 | 982 | 987 | 982 | 986 | +0.2% | 9,000 | 106億4880万 | +0.72% | 8.7 | 1.14 |
| 01/23 | 991 | 993 | 984 | 984 | -0.61% | 16,000 | 106億2720万 | +0.61% | 8.68 | 1.13 |
| 01/22 | 988 | 995 | 982 | 990 | +0.2% | 24,500 | 106億9200万 | +1.23% | 8.74 | 1.14 |
| 01/19 | 977 | 988 | 976 | 988 | +0.82% | 13,600 | 106億7040万 | +1.02% | 8.72 | 1.14 |
| 01/18 | 977 | 981 | 973 | 980 | +0.2% | 8,200 | 105億8400万 | +0.2% | 8.65 | 1.13 |
| 01/17 | 987 | 990 | 976 | 978 | -1.01% | 15,600 | 105億6240万 | -0.1% | 8.63 | 1.13 |
| 01/16 | 990 | 991 | 985 | 988 | -0.2% | 9,500 | 106億7040万 | +0.82% | 8.72 | 1.14 |
| 01/15 | 985 | 990 | 984 | 990 | +0.51% | 11,600 | 106億9200万 | +1.02% | 8.74 | 1.14 |
| 01/12 | 987 | 990 | 983 | 985 | -0.2% | 8,900 | 106億3800万 | +0.51% | 8.69 | 1.13 |
| 01/11 | 985 | 989 | 985 | 987 | +0.3% | 14,000 | 106億5960万 | +0.61% | 8.71 | 1.14 |
| 01/10 | 988 | 988 | 982 | 984 | +0.1% | 9,700 | 106億2720万 | +0.2% | 8.68 | 1.13 |
| 01/09 | 980 | 989 | 979 | 983 | +0.2% | 13,700 | 106億1640万 | 0% | 8.68 | 1.13 |
| 01/05 | 980 | 983 | 980 | 981 | -0.1% | 5,200 | 105億9480万 | -0.3% | 8.66 | 1.13 |
| 01/04 | 976 | 982 | 972 | 982 | +0.2% | 6,800 | 106億560万 | -0.3% | 8.67 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 981 | 985 | 980 | 980 | -0.1% | 7,300 | 105億8400万 | -0.71% | 8.65 | 1.13 |
| 12/28 | 976 | 983 | 972 | 981 | +0.82% | 8,700 | 105億9480万 | -0.71% | 8.66 | 1.13 |
| 12/27 | 972 | 977 | 964 | 973 | +0.1% | 4,900 | 105億840万 | -1.72% | 8.59 | 1.12 |
| 12/26 | 972 | 976 | 971 | 972 | 0% | 11,800 | 104億9760万 | -1.92% | 8.58 | 1.12 |
| 12/25 | 964 | 974 | 963 | 972 | +0.62% | 10,400 | 104億9760万 | -2.02% | 8.58 | 1.12 |
| 12/22 | 974 | 974 | 965 | 966 | -0.82% | 9,300 | 104億3280万 | -2.72% | 8.53 | 1.11 |
| 12/21 | 970 | 974 | 968 | 974 | +0.1% | 13,100 | 105億1920万 | -1.91% | 8.6 | 1.12 |
| 12/20 | 969 | 975 | 965 | 973 | +0.41% | 8,600 | 105億840万 | -2.11% | 8.59 | 1.12 |
| 12/19 | 963 | 973 | 963 | 969 | +0.73% | 5,800 | 104億6520万 | -2.52% | 8.55 | 1.12 |
| 12/18 | 961 | 972 | 958 | 962 | +0.21% | 24,500 | 103億8960万 | -3.32% | 8.49 | 1.11 |
| 12/15 | 975 | 975 | 960 | 960 | -1.13% | 15,100 | 103億6800万 | -3.61% | 8.47 | 1.11 |
| 12/14 | 990 | 990 | 967 | 971 | -1.42% | 9,100 | 104億8680万 | -2.61% | 8.57 | 1.12 |
| 12/13 | 988 | 993 | 983 | 985 | -0.3% | 7,600 | 106億3800万 | -1.3% | 8.69 | 1.13 |
| 12/12 | 995 | 1,000 | 987 | 988 | -0.6% | 6,300 | 106億7040万 | -1.2% | 8.72 | 1.14 |
| 12/11 | 998 | 1,000 | 990 | 994 | -0.1% | 9,300 | 107億3520万 | -0.7% | 8.77 | 1.14 |
| 12/08 | 997 | 997 | 988 | 995 | -0.2% | 5,700 | 107億4600万 | -0.7% | 8.78 | 1.15 |
| 12/07 | 1,001 | 1,005 | 997 | 997 | -0.4% | 1,900 | 107億6760万 | -0.6% | 8.8 | 1.15 |
| 12/06 | 995 | 1,007 | 995 | 1,001 | +0.6% | 1,700 | 108億1080万 | -0.2% | 8.83 | 1.15 |
| 12/05 | 1,006 | 1,007 | 995 | 995 | -1.09% | 17,900 | 107億4600万 | -0.9% | 8.78 | 1.15 |
| 12/04 | 1,018 | 1,018 | 1,006 | 1,006 | -0.4% | 1,800 | 108億6480万 | +0.2% | 8.88 | 1.16 |
| 12/01 | 1,008 | 1,015 | 1,006 | 1,010 | +0.2% | 7,000 | 109億800万 | +0.7% | 8.91 | 1.16 |
| 11/30 | 1,010 | 1,018 | 1,005 | 1,008 | -0.4% | 11,300 | 108億8640万 | +0.5% | 8.9 | 1.16 |
| 11/29 | 1,015 | 1,015 | 1,003 | 1,012 | +0.3% | 4,800 | 109億2960万 | +1% | 8.93 | 1.17 |
| 11/28 | 1,006 | 1,018 | 1,006 | 1,009 | -0.49% | 1,900 | 108億9720万 | +0.8% | 8.91 | 1.16 |
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 | 485 2/19 | 301 6/9 | 227,000 10/3 | - | - | +15.32% 10/3 | -10.56% 4/5 |
| 2008年 3月期 | 438 7/4 | 285 1/22 | 79,000 10/15 | - | - | +12.28% 10/11 | -12.31% 1/17 |
| 2009年 3月期 | 315 5/28 5/26 他2件 | 112 3/31 | 42,000 5/29 | - | - | +16.62% 5/25 | -24.37% 10/16 |
| 2010年 3月期 | 187 6/26 | 112 4/3 4/2 他2件 | 108,000 7/2 | - | - | +28.58% 6/26 | -9.35% 11/19 |
| 2011年 3月期 | 169 6/28 6/24 | 120 3/16 | 57,000 12/15 | 22億285万 | 15億6415万 | +10.23% 6/24 | -13.59% 3/14 |
| 2012年 3月期 | 170 8/2 | 136 4/19 | 33,000 7/6 | 22億1589万 | 17億7271万 | +13.85% 7/5 | -7.55% 11/22 |
| 2013年 3月期 | 195 3/27 3/26 | 141 5/14 | 54,000 6/26 | 25億4175万 | 18億3788万 | +24.01% 5/10 | -10.05% 7/25 |
| 2014年 3月期 | 312 12/13 | 162 4/2 | 523,000 11/26 | 40億6681万 | 21億1161万 | +24.95% 12/13 | -19.83% 2/4 |
| 2015年 3月期 | 307 3/25 | 182 5/22 | 195,000 2/20 | 40億164万 | 23億7230万 | +37.98% 4/23 | -5.81% 10/17 |
| 2016年 3月期 | 444 4/24 | 253 4/1 | 953,000 4/24 | 57億8738万 | 32億9776万 | +13.21% 5/25 | -16.49% 8/25 |
| 2017年 3月期 | 351 1/30 1/12 他2件 | 272 6/17 | 68,000 1/31 | 41億4180万 | 32億960万 | +10.15% 5/8 | -10.2% 4/6 |
| 2018年 3月期 | 860 1/16 | 286 4/13 | 1,771,000 10/6 | 96億3200万 | 33億7480万 | +45.13% 1/16 | -20.08% 2/14 |
| 2019年 3月期 | 1,389 5/24 | 632 10/26 | 2,085,800 5/2 | 155億5680万 | 70億7840万 | +29.56% 5/23 | -24.69% 6/25 |
| 2020年 3月期 | 1,118 4/16 | 387 3/13 | 839,900 1/20 | 125億2160万 | 43億3440万 | +21.73% 1/20 | -32.72% 3/13 |
| 2021年 3月期 | 1,184 12/14 | 423 4/3 | 691,500 10/12 | 132億6080万 | 47億3760万 | +27.83% 9/17 | -11.42% 10/30 |
| 2022年 3月期 | 909 8/31 | 628 2/24 | 170,000 8/2 | 101億8080万 | 70億3360万 | +10.71% 8/25 | -11.23% 11/29 |
| 2023年 3月期 | 1,058 3/8 | 639 5/17 5/12 | 461,100 2/1 | 114億2640万 | 71億5680万 | +14.34% 2/7 | -5.7% 5/12 |
| 最新 | 1,120 2024/4/24 | 2,300 | 120億9600万 | -1.5% 1,137 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 108%（2.08倍）
- 1990/12/26 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/25 vs 1990/12/26
- 48%（1.48倍）
- 1992/12/30 vs 1991/12/25
- -73%（0.27倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 68%（1.68倍）
- 1995/12/25 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/26 vs 1995/12/25
- -20%（0.8倍）
- 1997/12/29 vs 1996/12/26
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/29
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- 45%（1.45倍）
- 2000/12/29 vs 1999/12/30
- -52%（0.48倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/27 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/26 vs 2002/12/27
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/26
- -17%（0.83倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/27 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/26 vs 2007/12/27
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/26
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/26 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/26
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 53%（1.53倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- 34%（1.34倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 47%（1.47倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/24 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
112円（2009/04/03） - 900%（10倍）
1,120円（4/24）