株価チャート
株価
4/23
- 前日 (4/22)
- 254
- 始値
- 257
- 高値
- 261
- 安値
- 257
- 終値 +1.57%
- 258
- 出来高 +32.18%
- 41,900
乖離率
- 株価（5日）
移動平均値 - +0.39%
257 - 株価（25日）
移動平均値 - -1.9%
263 - 出来高（5日）
移動平均値 - -14.98%
49,280
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 257 | 261 | 257 | 258 | +1.57% | 41,900 | 22億1167万 | -1.9% | 12.12 | 1.8 |
| 04/22 | 252 | 255 | 252 | 254 | +0.79% | 31,700 | 21億7738万 | -3.42% | 11.93 | 1.78 |
| 04/19 | 260 | 262 | 250 | 252 | -3.45% | 79,900 | 21億6024万 | -4.18% | 11.84 | 1.76 |
| 04/18 | 258 | 263 | 257 | 261 | +0.38% | 44,500 | 22億3739万 | -0.76% | 12.26 | 1.82 |
| 04/17 | 260 | 262 | 256 | 260 | -0.38% | 48,400 | 22億2882万 | -1.14% | 12.21 | 1.82 |
| 04/16 | 266 | 266 | 258 | 261 | -2.61% | 131,200 | 22億3739万 | -0.76% | 12.26 | 1.82 |
| 04/15 | 267 | 272 | 265 | 268 | -1.47% | 126,100 | 22億9740万 | +2.29% | 12.59 | 1.87 |
| 04/12 | 273 | 274 | 270 | 272 | -0.37% | 103,700 | 23億3169万 | +3.82% | 12.78 | 1.9 |
| 04/11 | 278 | 278 | 271 | 273 | -1.8% | 150,200 | 23億4026万 | +4.2% | 12.82 | 1.91 |
| 04/10 | 266 | 281 | 264 | 278 | +4.91% | 523,200 | 23億8312万 | +6.51% | 13.06 | 1.94 |
| 04/09 | 260 | 265 | 258 | 265 | +2.32% | 72,600 | 22億7168万 | +1.53% | 12.45 | 1.85 |
| 04/08 | 258 | 260 | 256 | 259 | +1.17% | 38,900 | 22億2025万 | -0.77% | 12.17 | 1.81 |
| 04/05 | 251 | 257 | 251 | 256 | -0.39% | 88,500 | 21億9453万 | -1.92% | 12.03 | 1.79 |
| 04/04 | 260 | 260 | 254 | 257 | 0% | 47,300 | 22億310万 | -1.91% | 12.07 | 1.8 |
| 04/03 | 263 | 263 | 257 | 257 | -2.28% | 153,000 | 22億310万 | -1.91% | 12.07 | 1.8 |
| 04/02 | 263 | 267 | 262 | 263 | 0% | 54,400 | 22億5454万 | +0.38% | 12.35 | 1.84 |
| 04/01 | 265 | 269 | 262 | 263 | -0.38% | 74,400 | 22億5454万 | +0.38% | 12.35 | 1.84 |
| 03/29 | 260 | 264 | 257 | 264 | +1.93% | 119,700 | 22億6311万 | +1.15% | 12.4 | 1.85 |
| 03/28 | 255 | 260 | 255 | 259 | -0.38% | 106,100 | 22億2025万 | -0.77% | 12.17 | 1.81 |
| 03/27 | 263 | 264 | 260 | 260 | -1.14% | 89,900 | 22億2882万 | 0% | 12.21 | 1.82 |
| 03/26 | 267 | 267 | 262 | 263 | -1.5% | 69,600 | 22億5454万 | +1.15% | 12.35 | 1.84 |
| 03/25 | 263 | 268 | 263 | 267 | +1.52% | 55,700 | 22億8883万 | +3.09% | 12.54 | 1.87 |
| 03/22 | 265 | 268 | 263 | 263 | -1.13% | 65,100 | 22億5454万 | +1.94% | 12.35 | 1.84 |
| 03/21 | 265 | 266 | 263 | 266 | +0.76% | 57,100 | 22億8025万 | +3.5% | 12.5 | 1.86 |
| 03/19 | 260 | 264 | 259 | 264 | +0.76% | 39,200 | 22億6311万 | +3.13% | 12.4 | 1.85 |
| 03/18 | 258 | 263 | 257 | 262 | +2.75% | 96,800 | 22億4596万 | +2.75% | 12.31 | 1.83 |
| 03/15 | 256 | 259 | 254 | 255 | -0.78% | 52,500 | 21億8596万 | 0% | 11.98 | 1.78 |
| 03/14 | 256 | 259 | 253 | 257 | +0.39% | 97,700 | 22億310万 | +0.78% | 12.07 | 1.8 |
| 03/13 | 259 | 260 | 253 | 256 | -1.16% | 58,700 | 21億9453万 | +0.39% | 12.03 | 1.79 |
| 03/12 | 251 | 260 | 251 | 259 | +2.78% | 89,400 | 22億2025万 | +1.57% | 12.17 | 1.81 |
| 03/11 | 256 | 257 | 252 | 252 | -3.08% | 82,400 | 21億6024万 | -1.18% | 11.84 | 1.76 |
| 03/08 | 262 | 263 | 259 | 260 | 0% | 136,900 | 22億2882万 | +1.96% | 12.21 | 1.82 |
| 03/07 | 265 | 267 | 258 | 260 | -1.89% | 199,300 | 22億2882万 | +1.56% | 12.21 | 1.82 |
| 03/06 | 264 | 269 | 263 | 265 | -0.38% | 98,200 | 22億7168万 | +2.71% | 12.45 | 1.85 |
| 03/05 | 262 | 270 | 261 | 266 | +1.92% | 219,800 | 22億8025万 | +2.7% | 12.5 | 1.86 |
| 03/04 | 268 | 271 | 261 | 261 | -2.61% | 162,800 | 22億3739万 | +0.77% | 12.26 | 1.82 |
| 03/01 | 277 | 277 | 266 | 268 | -2.9% | 235,800 | 22億9740万 | +3.47% | 12.59 | 1.87 |
| 02/29 | 282 | 282 | 270 | 276 | +2.22% | 625,900 | 23億6598万 | +6.98% | 12.97 | 1.93 |
| 02/28 | 257 | 272 | 255 | 270 | +5.88% | 329,300 | 23億1454万 | +5.06% | 12.68 | 1.89 |
| 02/27 | 258 | 258 | 254 | 255 | -1.16% | 81,900 | 21億8596万 | -0.39% | 11.98 | 1.78 |
| 02/26 | 250 | 258 | 249 | 258 | +4.45% | 156,500 | 22億1167万 | +1.18% | 12.12 | 1.8 |
| 02/22 | 251 | 252 | 244 | 247 | -0.8% | 132,500 | 21億1738万 | -3.14% | 11.6 | 1.73 |
| 02/21 | 250 | 253 | 247 | 249 | -0.4% | 79,900 | 21億3452万 | -2.35% | 11.7 | 1.74 |
| 02/20 | 253 | 254 | 247 | 250 | -1.57% | 99,000 | 21億4310万 | -1.57% | 11.74 | 1.75 |
| 02/19 | 240 | 254 | 240 | 254 | +6.28% | 206,700 | 21億7738万 | 0% | 11.93 | 1.78 |
| 02/16 | 237 | 242 | 236 | 239 | +2.14% | 84,000 | 20億4880万 | -5.53% | 11.23 | 1.67 |
| 02/15 | 241 | 244 | 233 | 234 | -2.9% | 175,500 | 20億594万 | -7.51% | 10.99 | 1.64 |
| 02/14 | 240 | 246 | 237 | 241 | 0% | 200,300 | 20億6594万 | -5.12% | 11.32 | 1.68 |
| 02/13 | 245 | 247 | 239 | 241 | -1.63% | 209,200 | 20億6594万 | -5.12% | 11.32 | 1.68 |
| 02/09 | 247 | 251 | 245 | 245 | -0.81% | 157,100 | 21億23万 | -3.54% | 11.51 | 1.71 |
| 02/08 | 254 | 255 | 247 | 247 | -3.14% | 299,900 | 21億1738万 | -2.76% | 11.6 | 1.73 |
| 02/07 | 261 | 263 | 255 | 255 | -3.04% | 231,700 | 21億8596万 | +0.79% | 11.98 | 1.78 |
| 02/06 | 262 | 266 | 261 | 263 | +0.38% | 145,200 | 22億5454万 | +4.37% | 12.35 | 1.84 |
| 02/05 | 258 | 268 | 257 | 262 | +2.34% | 240,000 | 22億4596万 | +4.38% | 12.31 | 1.83 |
| 02/02 | 259 | 267 | 256 | 256 | -1.16% | 467,000 | 21億9453万 | +2.4% | 12.03 | 1.79 |
| 02/01 | 260 | 270 | 250 | 259 | -7.17% | 1,276,100 | 22億2025万 | +4.02% | 12.17 | 1.81 |
| 01/31 | 289 | 294 | 274 | 279 | -7.31% | 1,610,500 | 23億9169万 | +12.5% | 13.11 | 1.95 |
| 01/30 | 293 | 306 | 280 | 301 | +2.73% | 2,149,800 | 25億8029万 | +22.36% | 14.14 | 2.1 |
| 01/29 | 293 | 327 | 280 | 293 | +5.78% | 4,313,600 | 25億1171万 | +20.58% | 13.76 | 2.05 |
| 01/26 | 251 | 278 | 248 | 277 | +9.49% | 638,500 | 23億7455万 | +14.94% | 13.01 | 1.94 |
| 01/25 | 244 | 255 | 244 | 253 | +4.12% | 160,900 | 21億6881万 | +5.86% | 11.88 | 1.77 |
| 01/24 | 240 | 245 | 240 | 243 | 0% | 50,100 | 20億8309万 | +2.1% | 11.41 | 1.7 |
| 01/23 | 247 | 247 | 243 | 243 | -1.62% | 68,500 | 20億8309万 | +2.1% | 11.41 | 1.7 |
| 01/22 | 246 | 247 | 244 | 247 | +1.65% | 63,700 | 21億1738万 | +4.22% | 11.6 | 1.73 |
| 01/19 | 246 | 246 | 243 | 243 | -1.22% | 58,700 | 20億8309万 | +2.53% | 11.41 | 1.7 |
| 01/18 | 244 | 246 | 242 | 246 | +0.82% | 64,100 | 21億881万 | +3.8% | 11.56 | 1.72 |
| 01/17 | 241 | 246 | 241 | 244 | +1.24% | 113,900 | 20億9166万 | +3.39% | 11.46 | 1.71 |
| 01/16 | 244 | 244 | 241 | 241 | -0.82% | 37,500 | 20億6594万 | +2.12% | 11.32 | 1.68 |
| 01/15 | 243 | 243 | 240 | 243 | +1.67% | 67,400 | 20億8309万 | +2.53% | 11.41 | 1.7 |
| 01/12 | 242 | 242 | 238 | 239 | -0.83% | 68,700 | 20億4880万 | +0.84% | 11.23 | 1.67 |
| 01/11 | 244 | 244 | 241 | 241 | -1.23% | 31,300 | 20億6594万 | +1.69% | 11.32 | 1.68 |
| 01/10 | 243 | 245 | 240 | 244 | +0.41% | 73,700 | 20億9166万 | +2.95% | 11.46 | 1.71 |
| 01/09 | 242 | 243 | 239 | 243 | +0.83% | 73,100 | 20億8309万 | +2.1% | 11.41 | 1.7 |
| 01/05 | 240 | 241 | 237 | 241 | +0.42% | 45,700 | 20億6594万 | +1.26% | 11.32 | 1.68 |
| 01/04 | 235 | 241 | 232 | 240 | +2.13% | 99,400 | 20億5737万 | +0.84% | 11.27 | 1.68 |
| 2023 | ||||||||||
| 12/29 | 232 | 237 | 232 | 235 | +1.29% | 56,400 | 20億1451万 | -1.67% | 11.04 | 1.64 |
| 12/28 | 233 | 234 | 231 | 232 | -0.43% | 67,200 | 19億8879万 | -2.93% | 10.9 | 1.62 |
| 12/27 | 232 | 235 | 232 | 233 | +0.43% | 44,700 | 19億9736万 | -2.92% | 10.95 | 1.63 |
| 12/26 | 232 | 233 | 230 | 232 | +0.43% | 42,400 | 19億8879万 | -3.33% | 10.9 | 1.62 |
| 12/25 | 229 | 231 | 226 | 231 | +0.87% | 72,300 | 19億8022万 | -4.15% | 10.85 | 1.61 |
| 12/22 | 232 | 236 | 229 | 229 | -1.29% | 114,300 | 19億6307万 | -5.37% | 10.76 | 1.6 |
| 12/21 | 233 | 235 | 231 | 232 | -0.43% | 49,500 | 19億8879万 | -4.13% | 10.9 | 1.62 |
| 12/20 | 236 | 239 | 233 | 233 | -0.43% | 42,800 | 19億9736万 | -3.72% | 10.95 | 1.63 |
| 12/19 | 233 | 236 | 231 | 234 | +0.86% | 56,700 | 20億594万 | -3.7% | 10.99 | 1.64 |
| 12/18 | 234 | 236 | 232 | 232 | -0.43% | 30,500 | 19億8879万 | -4.53% | 10.9 | 1.62 |
| 12/15 | 229 | 235 | 229 | 233 | +0.87% | 35,000 | 19億9736万 | -4.51% | 10.95 | 1.63 |
| 12/14 | 238 | 240 | 229 | 231 | -2.12% | 79,500 | 19億8022万 | -5.33% | 10.85 | 1.61 |
| 12/13 | 236 | 238 | 236 | 236 | 0% | 41,000 | 20億2308万 | -3.67% | 11.09 | 1.65 |
| 12/12 | 237 | 238 | 234 | 236 | -0.42% | 40,500 | 20億2308万 | -3.67% | 11.09 | 1.65 |
| 12/11 | 244 | 244 | 236 | 237 | +0.42% | 65,900 | 20億3165万 | -3.27% | 11.13 | 1.66 |
| 12/08 | 241 | 243 | 236 | 236 | -2.88% | 56,900 | 20億2308万 | -3.67% | 11.09 | 1.65 |
| 12/07 | 248 | 248 | 243 | 243 | -2.02% | 84,700 | 20億8309万 | -0.82% | 11.41 | 1.7 |
| 12/06 | 246 | 250 | 246 | 248 | +0.4% | 58,500 | 21億2595万 | +1.64% | 11.65 | 1.73 |
| 12/05 | 249 | 251 | 246 | 247 | -1.2% | 69,600 | 21億1738万 | +1.23% | 11.6 | 1.73 |
| 12/04 | 247 | 251 | 247 | 250 | +0.4% | 40,500 | 21億4310万 | +2.88% | 11.74 | 1.75 |
| 12/01 | 251 | 252 | 249 | 249 | -1.19% | 53,500 | 21億3452万 | +2.89% | 11.7 | 1.74 |
| 11/30 | 252 | 257 | 249 | 252 | +0.4% | 139,900 | 21億6024万 | +4.13% | 11.84 | 1.76 |
| 11/29 | 244 | 255 | 243 | 251 | +2.87% | 188,500 | 21億5167万 | +4.15% | 11.79 | 1.75 |
| 11/28 | 250 | 250 | 244 | 244 | -1.61% | 43,100 | 20億9166万 | +1.67% | 11.46 | 1.71 |
| 11/27 | 251 | 251 | 245 | 248 | -0.8% | 56,900 | 21億2595万 | +3.33% | 11.65 | 1.73 |
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 | 338 135,000 4/5 | 78 31,000 3/18 31,000 3/17 | 346,800 867 5/9 | - | - | +39.89% 10/25 | -33.98% 8/17 |
| 2009年 3月期 | 126 50,200 6/6 | 40 16,050 3/19 16,000 3/18 他2件 | 36,400 91 3/26 | - | - | +28.33% 5/26 | -35.68% 10/8 |
| 2010年 3月期 | 94 37,600 6/25 | 42 16,650 4/9 | 26,800 67 4/27 | - | - | +55.38% 4/28 | -18.77% 7/31 |
| 2011年 3月期 | 167 66,800 3/9 | 49 19,500 10/27 | 601,200 1,503 1/31 | 12億6485万 | 3億6923万 | +83.19% 3/9 | -25.53% 4/7 |
| 2012年 3月期 | 129 25,890 2/13 | 51 10,300 1/19 10,300 1/18 他4件 | 564,800 2,824 2/13 | 9億8045万 | 3億8627万 | +90.2% 2/10 | -18.66% 3/6 |
| 2013年 3月期 | 247 49,400 3/21 | 60 11,900 5/15 | 1,022,200 5,111 4/27 | 18億7077万 | 4億5065万 | +107.02% 5/7 | -17.46% 5/15 |
| 2014年 3月期 | 560 5/8 | 171 4/2 | 872,800 4/26 | 42億4144万 | 12億9515万 | +87.54% 5/8 | -36.39% 6/7 |
| 2015年 3月期 | 523 3/5 | 176 11/5 | 17,377,000 3/5 | 44億7049万 | 15億159万 | +100.43% 3/4 | -9.74% 4/3 |
| 2016年 3月期 | 448 2/8 | 177 8/25 | 12,184,500 2/5 | 38億2941万 | 15億1296万 | +91.8% 2/5 | -32.26% 8/25 |
| 2017年 3月期 | 359 12/1 | 165 6/24 | 15,016,300 10/31 | 30億7749万 | 14億1038万 | +39.53% 10/31 | -13.11% 6/24 |
| 2018年 3月期 | 332 3/27 | 185 2/6 | 17,905,000 3/20 | 28億4603万 | 15億8589万 | +53.82% 3/22 | -13.13% 2/6 |
| 2019年 3月期 | 454 12/7 | 202 7/5 | 13,731,900 4/12 | 38億9186万 | 17億3162万 | +43.08% 12/3 | -25.8% 12/25 |
| 2020年 3月期 | 313 4/5 | 111 3/17 | 13,006,800 10/23 | 26億8316万 | 9億5153万 | +38.21% 10/23 | -31.9% 3/16 |
| 2021年 3月期 | 218 6/26 | 123 4/2 | 1,047,500 6/26 | 18億6878万 | 10億5440万 | +20.41% 5/11 | -9.88% 7/31 |
| 2022年 3月期 | 363 11/24 | 171 1/28 | 17,311,600 5/28 | 31億1178万 | 14億6588万 | +83.74% 11/24 | -12.64% 7/1 |
| 2023年 3月期 | 349 2/3 | 185 5/13 | 6,665,600 2/2 | 29億9176万 | 15億8589万 | +31.98% 2/1 | -10.27% 3/28 |
| 最新 | 258 2024/4/23 | 41,900 | 22億1167万 | -1.9% 263 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -73%（0.27倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/28 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/28
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 184%（2.84倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- -17%（0.83倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/23 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
40円（2009/03/19） - 543%（6.43倍）
258円（4/23）