株価チャート
株価
5/2
- 前日 (5/1)
- 620
- 始値
- 621
- 高値
- 631
- 安値
- 609
- 終値 -1.29%
- 612
- 出来高 -48.83%
- 126,900
乖離率
- 株価（5日）
移動平均値 - -3.32%
633 - 株価（25日）
移動平均値 - -7.55%
662 - 出来高（5日）
移動平均値 - -10.15%
141,240
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 621 | 631 | 609 | 612 | -1.29% | 126,900 | 106億8796万 | -7.55% | 47.96 | 1.63 |
| 05/01 | 640 | 643 | 616 | 620 | -3.73% | 248,000 | 108億2768万 | -6.91% | 48.59 | 1.65 |
| 04/30 | 644 | 653 | 643 | 644 | -0.62% | 98,800 | 112億4681万 | -3.88% | 50.47 | 1.72 |
| 04/26 | 634 | 652 | 632 | 648 | +1.09% | 109,600 | 113億1667万 | -3.57% | 50.78 | 1.73 |
| 04/25 | 644 | 646 | 639 | 641 | -0.62% | 122,900 | 111億9442万 | -4.75% | 50.23 | 1.71 |
| 04/24 | 645 | 650 | 645 | 645 | 0% | 35,100 | 112億6428万 | -4.44% | 50.55 | 1.72 |
| 04/23 | 649 | 651 | 644 | 645 | -0.15% | 36,100 | 112億6428万 | -4.73% | 50.55 | 1.72 |
| 04/22 | 649 | 660 | 646 | 646 | -0.46% | 71,100 | 112億8174万 | -4.72% | 50.62 | 1.72 |
| 04/19 | 653 | 655 | 648 | 649 | -0.92% | 34,500 | 113億3413万 | -4.42% | 50.86 | 1.73 |
| 04/18 | 653 | 660 | 653 | 655 | +0.46% | 16,600 | 114億3892万 | -3.96% | 51.33 | 1.75 |
| 04/17 | 655 | 660 | 652 | 652 | -0.46% | 18,400 | 113億8652万 | -4.68% | 51.09 | 1.74 |
| 04/16 | 649 | 660 | 649 | 655 | +0.92% | 43,800 | 114億3892万 | -4.66% | 51.33 | 1.75 |
| 04/15 | 653 | 654 | 648 | 649 | -0.92% | 41,900 | 113億3413万 | -5.53% | 50.86 | 1.73 |
| 04/12 | 663 | 663 | 655 | 655 | -0.15% | 37,100 | 114億3892万 | -4.66% | 51.33 | 1.75 |
| 04/11 | 663 | 663 | 656 | 656 | -1.2% | 72,300 | 114億5638万 | -4.65% | 51.41 | 1.75 |
| 04/10 | 669 | 673 | 664 | 664 | -0.75% | 33,200 | 115億9609万 | -3.63% | 52.04 | 1.77 |
| 04/09 | 668 | 673 | 663 | 669 | +0.15% | 50,200 | 116億8341万 | -3.04% | 52.43 | 1.79 |
| 04/08 | 669 | 673 | 664 | 668 | -0.15% | 47,500 | 116億6595万 | -3.19% | 52.35 | 1.78 |
| 04/05 | 680 | 685 | 666 | 669 | -2.48% | 93,400 | 116億8341万 | -3.04% | 52.43 | 1.79 |
| 04/04 | 687 | 697 | 678 | 686 | +0.15% | 76,000 | 119億8030万 | -0.72% | 53.76 | 1.83 |
| 04/03 | 702 | 702 | 685 | 685 | -1.58% | 110,900 | 119億6284万 | -0.87% | 53.68 | 1.83 |
| 04/02 | 712 | 712 | 693 | 696 | -1.28% | 86,700 | 121億5494万 | +0.72% | 54.54 | 1.86 |
| 04/01 | 715 | 720 | 705 | 705 | -1.4% | 104,800 | 123億1212万 | +2.03% | 55.25 | 1.88 |
| 03/29 | 711 | 721 | 711 | 715 | +0.7% | 108,200 | 124億8676万 | +3.62% | 56.03 | 1.91 |
| 03/28 | 719 | 724 | 710 | 710 | -1.25% | 99,800 | 123億9944万 | +3.05% | 55.64 | 1.89 |
| 03/27 | 711 | 725 | 710 | 719 | +0.28% | 138,700 | 125億5661万 | +4.35% | 56.35 | 1.92 |
| 03/26 | 701 | 723 | 696 | 717 | +2.58% | 164,400 | 125億2168万 | +4.22% | 56.19 | 1.91 |
| 03/25 | 680 | 713 | 680 | 699 | +2.49% | 162,500 | 122億733万 | +1.75% | 54.78 | 1.87 |
| 03/22 | 686 | 686 | 670 | 682 | +0.29% | 73,000 | 119億1044万 | -0.44% | 53.45 | 1.82 |
| 03/21 | 697 | 699 | 680 | 680 | -1.45% | 47,100 | 118億7552万 | -0.73% | 53.29 | 1.81 |
| 03/19 | 682 | 697 | 680 | 690 | +1.02% | 71,900 | 120億5016万 | +0.58% | 54.07 | 1.84 |
| 03/18 | 680 | 685 | 669 | 683 | +1.79% | 49,300 | 119億2791万 | -0.44% | 53.52 | 1.82 |
| 03/15 | 703 | 703 | 671 | 671 | -6.28% | 149,800 | 117億1834万 | -2.19% | 52.58 | 1.79 |
| 03/14 | 715 | 724 | 703 | 716 | -0.56% | 166,000 | 125億422万 | +4.22% | 56.11 | 1.91 |
| 03/13 | 723 | 738 | 715 | 720 | +0.28% | 232,800 | 125億7408万 | +4.96% | 56.42 | 1.92 |
| 03/12 | 674 | 721 | 674 | 718 | +11.49% | 625,700 | 125億3915万 | +4.82% | 56.27 | 1.92 |
| 03/11 | 655 | 658 | 640 | 644 | -3.16% | 180,900 | 112億4681万 | -5.85% | 50.47 | 1.72 |
| 03/08 | 672 | 680 | 665 | 665 | -2.21% | 110,200 | 116億1356万 | -3.06% | 52.11 | 1.77 |
| 03/07 | 687 | 691 | 680 | 680 | -0.29% | 66,000 | 118億7552万 | -0.87% | 53.29 | 1.81 |
| 03/06 | 677 | 689 | 672 | 682 | +0.89% | 61,300 | 119億1044万 | -0.58% | 53.45 | 1.82 |
| 03/05 | 682 | 686 | 671 | 676 | -0.44% | 52,300 | 118億566万 | -1.31% | 52.98 | 1.8 |
| 03/04 | 672 | 690 | 672 | 679 | +1.04% | 78,900 | 118億5805万 | -0.88% | 53.21 | 1.81 |
| 03/01 | 674 | 678 | 667 | 672 | -0.74% | 73,600 | 117億3580万 | -1.75% | 52.66 | 1.79 |
| 02/29 | 693 | 693 | 675 | 677 | -2.31% | 77,900 | 118億2312万 | -1.17% | 53.05 | 1.81 |
| 02/28 | 691 | 700 | 689 | 693 | +0.14% | 52,000 | 121億255万 | +1.17% | 54.31 | 1.85 |
| 02/27 | 688 | 692 | 680 | 692 | +1.17% | 63,200 | 120億8508万 | +1.17% | 54.23 | 1.85 |
| 02/26 | 676 | 688 | 673 | 684 | +0.59% | 35,000 | 119億4537万 | +0.15% | 53.6 | 1.83 |
| 02/22 | 698 | 698 | 677 | 680 | -1.16% | 50,200 | 118億7552万 | -0.29% | 53.29 | 1.81 |
| 02/21 | 709 | 709 | 688 | 688 | -2.55% | 80,000 | 120億1523万 | +0.88% | 53.92 | 1.84 |
| 02/20 | 704 | 711 | 700 | 706 | +0.43% | 78,200 | 123億2958万 | +3.67% | 55.33 | 1.88 |
| 02/19 | 683 | 705 | 683 | 703 | +2.63% | 53,400 | 122億7719万 | +3.23% | 55.09 | 1.88 |
| 02/16 | 677 | 687 | 671 | 685 | +2.24% | 54,200 | 119億6284万 | +0.59% | 53.68 | 1.83 |
| 02/15 | 684 | 684 | 667 | 670 | -1.76% | 68,300 | 117億88万 | -1.76% | 52.51 | 1.79 |
| 02/14 | 687 | 691 | 680 | 682 | -1.3% | 65,500 | 119億1044万 | -0.15% | 53.45 | 1.82 |
| 02/13 | 694 | 694 | 683 | 691 | +0.14% | 49,500 | 120億6762万 | +0.88% | 54.15 | 1.84 |
| 02/09 | 698 | 700 | 684 | 690 | +1.77% | 90,400 | 120億5016万 | +0.44% | 54.07 | 1.84 |
| 02/08 | 694 | 699 | 677 | 678 | -2.59% | 84,000 | 118億4059万 | -1.45% | 53.13 | 1.81 |
| 02/07 | 699 | 707 | 692 | 696 | -1% | 73,200 | 121億5494万 | +0.87% | 54.54 | 1.86 |
| 02/06 | 704 | 705 | 692 | 703 | 0% | 69,200 | 122億7719万 | +1.74% | 55.09 | 1.88 |
| 02/05 | 690 | 703 | 688 | 703 | +2.48% | 79,700 | 122億7719万 | +1.74% | 55.09 | 1.88 |
| 02/02 | 680 | 694 | 678 | 686 | +0.59% | 78,800 | 119億8030万 | -0.58% | 53.76 | 1.83 |
| 02/01 | 674 | 685 | 672 | 682 | -0.15% | 90,800 | 119億1044万 | -1.16% | 53.45 | 1.82 |
| 01/31 | 668 | 685 | 668 | 683 | +2.71% | 112,500 | 119億2791万 | -1.01% | 53.52 | 1.82 |
| 01/30 | 662 | 666 | 653 | 665 | +0.45% | 66,900 | 116億1356万 | -3.76% | 52.11 | 1.77 |
| 01/29 | 670 | 670 | 661 | 662 | -0.75% | 41,900 | 115億6116万 | -4.47% | 51.88 | 1.77 |
| 01/26 | 662 | 672 | 662 | 667 | -0.45% | 47,800 | 116億4848万 | -4.03% | 52.27 | 1.78 |
| 01/25 | 675 | 679 | 660 | 670 | -1.47% | 64,100 | 117億88万 | -3.74% | 52.51 | 1.79 |
| 01/24 | 673 | 681 | 670 | 680 | +0.59% | 55,600 | 118億7552万 | -2.44% | 53.29 | 1.81 |
| 01/23 | 687 | 694 | 674 | 676 | -1.46% | 110,700 | 118億566万 | -3.01% | 52.98 | 1.8 |
| 01/22 | 660 | 686 | 654 | 686 | +4.41% | 98,300 | 119億8030万 | -1.72% | 53.76 | 1.83 |
| 01/19 | 662 | 665 | 651 | 657 | -1.2% | 143,500 | 114億7384万 | -5.87% | 51.49 | 1.75 |
| 01/18 | 666 | 670 | 658 | 665 | -0.15% | 122,500 | 116億1356万 | -4.73% | 52.11 | 1.77 |
| 01/17 | 685 | 685 | 661 | 666 | -2.77% | 167,000 | 116億3102万 | -4.45% | 52.19 | 1.78 |
| 01/16 | 698 | 703 | 685 | 685 | -1.58% | 111,900 | 119億6284万 | -1.58% | 53.68 | 1.83 |
| 01/15 | 699 | 699 | 689 | 696 | -0.71% | 162,900 | 121億5494万 | +0.29% | 54.54 | 1.86 |
| 01/12 | 702 | 708 | 688 | 701 | -0.43% | 177,100 | 122億4226万 | +1.3% | 54.93 | 1.87 |
| 01/11 | 710 | 716 | 699 | 704 | -0.71% | 172,600 | 122億9465万 | +2.03% | 55.17 | 1.88 |
| 01/10 | 733 | 736 | 706 | 709 | -3.54% | 213,900 | 123億8197万 | +2.9% | 55.56 | 1.89 |
| 01/09 | 720 | 736 | 719 | 735 | +2.37% | 178,300 | 128億3604万 | +6.99% | 57.6 | 1.96 |
| 01/05 | 732 | 735 | 717 | 718 | -1.37% | 174,900 | 125億3915万 | +4.82% | 56.27 | 1.92 |
| 01/04 | 721 | 733 | 708 | 728 | -0.68% | 195,500 | 127億1379万 | +6.43% | 57.05 | 1.94 |
| 2023 | ||||||||||
| 12/29 | 721 | 742 | 716 | 733 | +1.81% | 235,200 | 128億111万 | +7.48% | 57.44 | 1.96 |
| 12/28 | 696 | 720 | 692 | 720 | +3.9% | 151,600 | 125億7408万 | +5.73% | 56.42 | 1.92 |
| 12/27 | 685 | 699 | 682 | 693 | +1.02% | 141,200 | 121億255万 | +1.76% | 54.31 | 1.85 |
| 12/26 | 688 | 694 | 685 | 686 | +0.73% | 89,300 | 119億8030万 | +0.73% | 53.76 | 1.83 |
| 12/25 | 693 | 700 | 679 | 681 | -1.73% | 83,100 | 118億9298万 | -0.15% | 53.37 | 1.82 |
| 12/22 | 701 | 710 | 690 | 693 | -1.14% | 124,800 | 121億255万 | +1.61% | 54.31 | 1.85 |
| 12/21 | 711 | 713 | 696 | 701 | -2.5% | 114,900 | 122億4226万 | +2.94% | 54.93 | 1.87 |
| 12/20 | 709 | 722 | 707 | 719 | +1.55% | 177,600 | 125億5661万 | +5.58% | 56.35 | 1.92 |
| 12/19 | 686 | 709 | 684 | 708 | +3.21% | 113,500 | 123億6451万 | +4.27% | 55.48 | 1.89 |
| 12/18 | 701 | 705 | 686 | 686 | -3.24% | 121,700 | 119億8030万 | +1.18% | 53.76 | 1.83 |
| 12/15 | 681 | 709 | 672 | 709 | +3.96% | 178,700 | 123億8197万 | +4.57% | 55.56 | 1.89 |
| 12/14 | 696 | 711 | 682 | 682 | -1.59% | 205,200 | 119億1044万 | +0.59% | 53.45 | 1.82 |
| 12/13 | 672 | 698 | 670 | 693 | +3.43% | 144,900 | 121億255万 | +2.21% | 54.31 | 1.85 |
| 12/12 | 666 | 685 | 663 | 670 | +0.6% | 178,800 | 117億88万 | -1.33% | 52.51 | 1.79 |
| 12/11 | 613 | 667 | 612 | 666 | +5.21% | 329,700 | 116億3102万 | -1.91% | 52.19 | 1.78 |
| 12/08 | 635 | 641 | 630 | 633 | -0.94% | 171,500 | 110億5471万 | -6.91% | 49.61 | 1.69 |
| 12/07 | 641 | 643 | 637 | 639 | -1.39% | 93,200 | 111億5949万 | -6.17% | 50.08 | 1.71 |
| 12/06 | 648 | 651 | 635 | 648 | +0.47% | 147,100 | 113億1667万 | -4.85% | 50.78 | 1.73 |
| 12/05 | 654 | 658 | 643 | 645 | -2.12% | 113,400 | 112億6428万 | -5.29% | 50.55 | 1.72 |
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 4月期 | 455 182,000 3/10 | 168 67,300 5/21 | 1,233,200 3,083 3/10 | - | - | +43.13% 2/25 | -26.07% 1/22 |
| 2009年 4月期 | 453 181,000 6/10 181,000 6/9 | 99 39,400 3/13 | 351,600 879 6/16 | - | - | +14% 6/1 | -44.14% 10/9 |
| 2010年 4月期 | 193 77,000 4/6 | 98 39,100 11/27 | 872,000 2,180 3/24 | - | - | +33.79% 3/24 | -20.78% 5/24 |
| 2011年 4月期 | 341 136,400 3/4 | 113 45,100 8/27 | 4,191,600 10,479 3/2 | 59億5522万 | 19億6906万 | +70.28% 3/7 | -17.23% 3/15 |
| 2012年 4月期 | 224 89,400 4/3 | 122 48,700 8/9 | 901,600 2,254 9/5 | 39億320万 | 21億2624万 | +23.07% 9/2 | -20.26% 6/20 |
| 2013年 4月期 | 215 860 3/28 | 151 605 7/25 | 298,800 74,700 4/25 | 37億5476万 | 26億4143万 | +13.72% 3/25 | -8.08% 6/13 |
| 2014年 4月期 | 2,300 9,200 11/29 | 170 680 6/7 | 8,132,800 2,033,200 1/9 | 401億6720万 | 29億6888万 | +185.47% 7/31 | -37.3% 2/5 |
| 2015年 4月期 | 4,420 17,680 9/25 | 934 3,735 5/20 | 8,388,000 2,097,000 9/12 | 771億9088万 | 163億701万 | +93.21% 7/31 | -21.14% 5/1 |
| 2016年 4月期 | 2,829 9/30 | 905 2/12 | 2,409,200 9/11 | 494億565万 | 158億492万 | +49.83% 9/28 | -35.51% 8/25 |
| 2017年 4月期 | 2,514 3/30 | 932 12/9 | 9,833,000 2/13 | 439億449万 | 162億7644万 | +65.69% 1/16 | -21.47% 6/24 |
| 2018年 4月期 | 2,130 9/13 | 1,302 2/9 | 5,039,400 9/13 | 371億9832万 | 227億3812万 | +25.43% 9/13 | -14.66% 8/9 |
| 2019年 4月期 | 1,964 5/1 | 1,150 12/25 | 1,837,200 5/1 | 342億9929万 | 200億8360万 | +37.4% 4/17 | -16.92% 12/25 |
| 2020年 4月期 | 1,866 5/9 | 774 3/13 | 1,929,500 5/9 | 325億8782万 | 135億1713万 | +40.94% 5/8 | -36.26% 3/13 |
| 2021年 4月期 | 1,913 6/15 | 928 3/5 | 3,490,200 6/15 | 334億863万 | 162億659万 | +20.84% 6/16 | -14.61% 12/22 |
| 2022年 4月期 | 1,758 3/22 | 658 1/14 | 16,453,600 2/10 | 307億171万 | 114億9131万 | +72.39% 2/16 | -19.79% 4/22 |
| 2023年 4月期 | 1,226 5/27 | 864 12/26 | 13,409,700 9/13 | 214億1086万 | 150億8889万 | +10.05% 9/13 | -10.55% 12/23 |
| 最新 | 612 2024/5/2 | 126,900 | 106億8796万 | -7.55% 662 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- 34%（1.34倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 942%（10.42倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- -36%（0.64倍）
- 2016/12/30 vs 2015/12/30
- -34%（0.66倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/05/02 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
98円（2009/11/27） - 526%（6.26倍）
612円（5/2）