株価チャート
株価
4/23
- 前日 (4/22)
- 1,539
- 始値
- 1,539
- 高値
- 1,550
- 安値
- 1,527
- 終値 -0.32%
- 1,534
- 出来高 -56.53%
- 14,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,534 - 株価（25日）
移動平均値 - -1.48%
1,557 - 出来高（5日）
移動平均値 - -87.16%
111,340
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 | 1,539 | 1,550 | 1,527 | 1,534 | -0.32% | 14,300 | 334億1435万 | -1.48% | 12.29 | 1.31 |
| 04/22 | 1,527 | 1,549 | 1,521 | 1,539 | +0.79% | 32,900 | 335億2326万 | -1.35% | 12.33 | 1.31 |
| 04/19 | 1,570 | 1,588 | 1,502 | 1,527 | -3.17% | 66,800 | 332億6187万 | -2.24% | 12.24 | 1.3 |
| 04/18 | 1,625 | 1,717 | 1,563 | 1,577 | +5.48% | 425,500 | 343億5100万 | +0.83% | 12.64 | 1.34 |
| 04/17 | 1,510 | 1,514 | 1,484 | 1,495 | -0.99% | 17,200 | 325億6483万 | -4.41% | 11.98 | 1.27 |
| 04/16 | 1,533 | 1,542 | 1,505 | 1,510 | -2.64% | 19,900 | 328億9157万 | -3.64% | 12.1 | 1.29 |
| 04/15 | 1,531 | 1,555 | 1,530 | 1,551 | -0.06% | 8,000 | 337億8465万 | -1.15% | 12.43 | 1.32 |
| 04/12 | 1,575 | 1,577 | 1,548 | 1,552 | -1.46% | 18,900 | 338億644万 | -1.21% | 12.44 | 1.32 |
| 04/11 | 1,554 | 1,580 | 1,544 | 1,575 | +1.42% | 13,500 | 343億743万 | +0.19% | 12.62 | 1.34 |
| 04/10 | 1,540 | 1,557 | 1,540 | 1,553 | +1.5% | 15,200 | 338億2822万 | -1.21% | 12.45 | 1.32 |
| 04/09 | 1,503 | 1,531 | 1,503 | 1,530 | +2.2% | 19,400 | 333億2722万 | -2.67% | 12.26 | 1.3 |
| 04/08 | 1,500 | 1,508 | 1,490 | 1,497 | -0.66% | 23,400 | 326億840万 | -4.77% | 12 | 1.28 |
| 04/05 | 1,499 | 1,509 | 1,485 | 1,507 | -0.46% | 22,100 | 328億2622万 | -4.2% | 12.08 | 1.29 |
| 04/04 | 1,520 | 1,529 | 1,511 | 1,514 | -0.2% | 23,800 | 329億7870万 | -3.81% | 12.13 | 1.29 |
| 04/03 | 1,493 | 1,532 | 1,487 | 1,517 | +0.8% | 26,300 | 330億4405万 | -3.68% | 12.16 | 1.29 |
| 04/02 | 1,514 | 1,534 | 1,501 | 1,505 | -1.83% | 26,800 | 327億8266万 | -4.44% | 12.06 | 1.28 |
| 04/01 | 1,560 | 1,564 | 1,532 | 1,533 | -1.6% | 29,100 | 333億9257万 | -2.67% | 12.29 | 1.31 |
| 03/29 | 1,573 | 1,582 | 1,554 | 1,558 | +0.19% | 28,600 | 339億3713万 | -1.14% | 12.49 | 1.33 |
| 03/28 | 1,610 | 1,610 | 1,555 | 1,555 | -6.33% | 134,000 | 338億7178万 | -0.77% | 12.46 | 1.33 |
| 03/27 | 1,642 | 1,675 | 1,637 | 1,660 | +1.9% | 69,700 | 361億5895万 | +6.48% | 13.3 | 1.42 |
| 03/26 | 1,617 | 1,642 | 1,611 | 1,629 | +0.37% | 82,200 | 354億8369万 | +5.44% | 13.05 | 1.39 |
| 03/25 | 1,646 | 1,650 | 1,623 | 1,623 | -1.28% | 68,800 | 353億5299万 | +5.87% | 13.01 | 1.38 |
| 03/22 | 1,636 | 1,645 | 1,618 | 1,644 | +1.17% | 26,100 | 358億1043万 | +8.16% | 13.17 | 1.4 |
| 03/21 | 1,637 | 1,656 | 1,625 | 1,625 | +0.49% | 35,700 | 353億9656万 | +7.9% | 13.02 | 1.39 |
| 03/19 | 1,602 | 1,617 | 1,592 | 1,617 | +0.56% | 23,400 | 352億2230万 | +8.31% | 12.96 | 1.38 |
| 03/18 | 1,593 | 1,613 | 1,591 | 1,608 | +1.2% | 26,400 | 350億2626万 | +8.65% | 12.89 | 1.37 |
| 03/15 | 1,578 | 1,593 | 1,565 | 1,589 | +0.19% | 20,000 | 346億1239万 | +8.24% | 12.73 | 1.36 |
| 03/14 | 1,556 | 1,589 | 1,555 | 1,586 | +1.93% | 21,800 | 345億4704万 | +8.93% | 12.71 | 1.35 |
| 03/13 | 1,570 | 1,580 | 1,545 | 1,556 | -0.89% | 27,500 | 338億9357万 | +7.68% | 12.47 | 1.33 |
| 03/12 | 1,560 | 1,570 | 1,531 | 1,570 | -0.13% | 33,600 | 341億9852万 | +9.41% | 12.58 | 1.34 |
| 03/11 | 1,596 | 1,605 | 1,556 | 1,572 | -1.81% | 36,200 | 342億4209万 | +10.32% | 12.6 | 1.34 |
| 03/08 | 1,581 | 1,612 | 1,581 | 1,601 | +0.82% | 51,700 | 348億7378万 | +13.14% | 12.83 | 1.37 |
| 03/07 | 1,580 | 1,601 | 1,569 | 1,588 | +1.4% | 50,600 | 345億9061万 | +13.02% | 12.73 | 1.35 |
| 03/06 | 1,538 | 1,581 | 1,535 | 1,566 | +1.1% | 48,600 | 341億1139万 | +12.26% | 12.55 | 1.34 |
| 03/05 | 1,510 | 1,550 | 1,509 | 1,549 | +1.91% | 64,300 | 337億4109万 | +11.76% | 12.41 | 1.32 |
| 03/04 | 1,535 | 1,536 | 1,512 | 1,520 | -1.04% | 103,800 | 331億940万 | +10.38% | 12.18 | 1.3 |
| 03/01 | 1,546 | 1,556 | 1,517 | 1,536 | -0.26% | 190,100 | 334億5792万 | +12.12% | 12.31 | 1.31 |
| 02/29 | 1,514 | 1,558 | 1,514 | 1,540 | +1.18% | 303,600 | 335億4505万 | +13.07% | 12.34 | 1.31 |
| 02/28 | 1,503 | 1,534 | 1,488 | 1,522 | +0.4% | 147,300 | 331億5296万 | +12.32% | 12.2 | 1.3 |
| 02/27 | 1,520 | 1,541 | 1,490 | 1,516 | +0.13% | 80,200 | 330億2227万 | +12.46% | 12.15 | 1.29 |
| 02/26 | 1,589 | 1,589 | 1,513 | 1,514 | -3.44% | 157,800 | 329億7870万 | +12.9% | 12.13 | 1.29 |
| 02/22 | 1,600 | 1,628 | 1,523 | 1,568 | +17.63% | 549,800 | 341億5496万 | +17.45% | 12.57 | 1.34 |
| 02/21 | 1,334 | 1,344 | 1,325 | 1,333 | -0.07% | 11,300 | 290億3607万 | +0.53% | 10.68 | 1.14 |
| 02/20 | 1,330 | 1,342 | 1,330 | 1,334 | +0.3% | 14,000 | 290億5785万 | +0.53% | 10.69 | 1.14 |
| 02/19 | 1,325 | 1,330 | 1,315 | 1,330 | +0.76% | 9,800 | 289億7072万 | +0.08% | 10.66 | 1.13 |
| 02/16 | 1,309 | 1,324 | 1,300 | 1,320 | +2.33% | 20,400 | 287億5290万 | -0.75% | 10.58 | 1.13 |
| 02/15 | 1,310 | 1,310 | 1,288 | 1,290 | -0.39% | 14,400 | 280億9942万 | -3.15% | 10.34 | 1.1 |
| 02/14 | 1,301 | 1,303 | 1,293 | 1,295 | -0.92% | 14,200 | 282億833万 | -3% | 10.38 | 1.1 |
| 02/13 | 1,292 | 1,320 | 1,292 | 1,307 | +1.4% | 14,900 | 284億6972万 | -2.24% | 10.47 | 1.11 |
| 02/09 | 1,306 | 1,306 | 1,288 | 1,289 | -1.38% | 15,100 | 280億7764万 | -3.73% | 10.33 | 1.1 |
| 02/08 | 1,300 | 1,311 | 1,283 | 1,307 | +1% | 19,200 | 284億6972万 | -2.54% | 10.47 | 1.11 |
| 02/07 | 1,310 | 1,310 | 1,291 | 1,294 | -1.22% | 19,200 | 281億8655万 | -3.5% | 10.37 | 1.1 |
| 02/06 | 1,312 | 1,322 | 1,309 | 1,310 | -0.15% | 11,100 | 285億3507万 | -2.38% | 10.5 | 1.12 |
| 02/05 | 1,319 | 1,323 | 1,310 | 1,312 | -0.38% | 11,500 | 285億7864万 | -2.24% | 10.51 | 1.12 |
| 02/02 | 1,319 | 1,327 | 1,307 | 1,317 | -0.15% | 13,800 | 286億8755万 | -1.79% | 10.55 | 1.12 |
| 02/01 | 1,330 | 1,338 | 1,317 | 1,319 | -2.44% | 24,400 | 287億3111万 | -1.57% | 10.57 | 1.12 |
| 01/31 | 1,327 | 1,352 | 1,327 | 1,352 | +1.12% | 21,700 | 294億4994万 | +0.97% | 10.83 | 1.15 |
| 01/30 | 1,338 | 1,343 | 1,325 | 1,337 | -0.22% | 15,400 | 291億2320万 | 0% | 10.71 | 1.14 |
| 01/29 | 1,333 | 1,342 | 1,332 | 1,340 | +1.59% | 12,700 | 291億8855万 | +0.53% | 10.74 | 1.14 |
| 01/26 | 1,335 | 1,341 | 1,318 | 1,319 | -1.79% | 26,500 | 287億3111万 | -0.83% | 10.57 | 1.12 |
| 01/25 | 1,340 | 1,349 | 1,340 | 1,343 | +0.07% | 19,900 | 292億5389万 | +1.28% | 10.76 | 1.15 |
| 01/24 | 1,356 | 1,356 | 1,337 | 1,342 | -1.11% | 14,900 | 292億3211万 | +1.51% | 10.75 | 1.14 |
| 01/23 | 1,361 | 1,372 | 1,357 | 1,357 | +0.3% | 10,300 | 295億5885万 | +2.96% | 10.87 | 1.16 |
| 01/22 | 1,342 | 1,364 | 1,342 | 1,353 | +0.82% | 13,700 | 294億7172万 | +2.97% | 10.84 | 1.15 |
| 01/19 | 1,360 | 1,360 | 1,342 | 1,342 | -1.32% | 15,300 | 292億3211万 | +2.44% | 10.75 | 1.14 |
| 01/18 | 1,349 | 1,365 | 1,349 | 1,360 | +0.82% | 12,500 | 296億2420万 | +3.98% | 10.9 | 1.16 |
| 01/17 | 1,353 | 1,375 | 1,346 | 1,349 | -0.66% | 17,100 | 293億8459万 | +3.53% | 10.81 | 1.15 |
| 01/16 | 1,390 | 1,390 | 1,357 | 1,358 | -1.59% | 13,100 | 295億8063万 | +4.46% | 10.88 | 1.16 |
| 01/15 | 1,362 | 1,385 | 1,360 | 1,380 | +1.32% | 27,200 | 300億5985万 | +6.4% | 11.06 | 1.18 |
| 01/12 | 1,374 | 1,374 | 1,348 | 1,362 | -0.51% | 20,500 | 296億6776万 | +5.42% | 10.91 | 1.16 |
| 01/11 | 1,373 | 1,379 | 1,360 | 1,369 | +0.51% | 25,300 | 298億2024万 | +6.29% | 10.97 | 1.17 |
| 01/10 | 1,368 | 1,371 | 1,360 | 1,362 | +0.44% | 26,100 | 296億6776万 | +6.07% | 10.91 | 1.16 |
| 01/09 | 1,356 | 1,367 | 1,352 | 1,356 | +0.59% | 18,300 | 295億3707万 | +5.85% | 10.87 | 1.16 |
| 01/05 | 1,330 | 1,348 | 1,328 | 1,348 | +1.35% | 18,100 | 293億6281万 | +5.56% | 10.8 | 1.15 |
| 01/04 | 1,322 | 1,330 | 1,301 | 1,330 | +0.45% | 18,800 | 289億7072万 | +4.48% | 10.66 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 1,308 | 1,324 | 1,307 | 1,324 | +0.76% | 16,900 | 288億4003万 | +4.17% | 10.61 | 1.13 |
| 12/28 | 1,296 | 1,314 | 1,295 | 1,314 | +1.08% | 19,400 | 286億2220万 | +3.55% | 10.53 | 1.12 |
| 12/27 | 1,297 | 1,303 | 1,285 | 1,300 | +0.46% | 25,700 | 283億1725万 | +2.6% | 10.42 | 1.11 |
| 12/26 | 1,278 | 1,299 | 1,278 | 1,294 | +0.31% | 15,600 | 281億8655万 | +2.29% | 10.37 | 1.1 |
| 12/25 | 1,300 | 1,305 | 1,276 | 1,290 | 0% | 30,900 | 280億9942万 | +2.06% | 10.34 | 1.1 |
| 12/22 | 1,310 | 1,314 | 1,274 | 1,290 | -0.46% | 40,000 | 280億9942万 | +2.06% | 10.34 | 1.1 |
| 12/21 | 1,282 | 1,343 | 1,278 | 1,296 | +3.51% | 193,800 | 282億3012万 | +2.61% | 10.39 | 1.11 |
| 12/20 | 1,248 | 1,258 | 1,246 | 1,252 | +0.32% | 12,900 | 272億7169万 | -0.87% | 10.03 | 1.07 |
| 12/19 | 1,225 | 1,248 | 1,225 | 1,248 | +1.13% | 11,600 | 271億8456万 | -1.27% | 10 | 1.06 |
| 12/18 | 1,235 | 1,235 | 1,220 | 1,234 | -0.32% | 12,900 | 268億7960万 | -2.45% | 9.89 | 1.05 |
| 12/15 | 1,240 | 1,253 | 1,235 | 1,238 | -0.48% | 18,200 | 269億6673万 | -2.37% | 9.92 | 1.06 |
| 12/14 | 1,257 | 1,262 | 1,238 | 1,244 | -1.03% | 21,300 | 270億9743万 | -2.05% | 9.97 | 1.06 |
| 12/13 | 1,261 | 1,268 | 1,256 | 1,257 | -0.32% | 14,000 | 273億8060万 | -1.02% | 10.07 | 1.07 |
| 12/12 | 1,271 | 1,278 | 1,261 | 1,261 | -0.86% | 8,700 | 274億6773万 | -0.79% | 10.11 | 1.08 |
| 12/11 | 1,255 | 1,272 | 1,255 | 1,272 | +1.52% | 16,900 | 277億734万 | 0% | 10.19 | 1.08 |
| 12/08 | 1,261 | 1,271 | 1,252 | 1,253 | -1.1% | 27,000 | 272億9347万 | -1.42% | 10.04 | 1.07 |
| 12/07 | 1,272 | 1,276 | 1,267 | 1,267 | -0.86% | 13,200 | 275億9842万 | -0.31% | 10.15 | 1.08 |
| 12/06 | 1,250 | 1,285 | 1,250 | 1,278 | +2.16% | 20,700 | 278億3803万 | +0.71% | 10.24 | 1.09 |
| 12/05 | 1,268 | 1,273 | 1,251 | 1,251 | -1.81% | 21,700 | 272億4990万 | -1.26% | 10.03 | 1.07 |
| 12/04 | 1,271 | 1,274 | 1,263 | 1,274 | +0.24% | 8,600 | 277億5090万 | +0.55% | 10.21 | 1.09 |
| 12/01 | 1,279 | 1,279 | 1,270 | 1,271 | 0% | 12,500 | 276億8555万 | +0.47% | 10.19 | 1.08 |
| 11/30 | 1,270 | 1,275 | 1,259 | 1,271 | +0.79% | 12,300 | 276億8555万 | +0.63% | 10.19 | 1.08 |
| 11/29 | 1,268 | 1,272 | 1,261 | 1,261 | -0.47% | 12,000 | 274億6773万 | -0.08% | 10.11 | 1.08 |
| 11/28 | 1,265 | 1,271 | 1,260 | 1,267 | +0.32% | 18,700 | 275億9842万 | +0.48% | 10.15 | 1.08 |
| 11/27 | 1,280 | 1,285 | 1,263 | 1,263 | -1.64% | 17,000 | 275億1129万 | +0.16% | 10.12 | 1.08 |
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 | |
| 2010年 3月期 | 580 6/25 | 248 11/26 | 1,330,000 6/26 | - | - | +13.01% 12/28 | -14.88% 11/18 |
| 2011年 3月期 | 400 3/4 | 250 3/15 | 221,700 3/4 | 74億8800万 | 46億8000万 | +12.71% 3/4 | -23.9% 3/15 |
| 2012年 3月期 | 407 3/27 | 299 4/8 | 634,100 1/30 | 76億1904万 | 55億9728万 | +8.43% 12/2 | -7.87% 12/20 |
| 2013年 3月期 | 421 3/18 | 320 6/5 6/4 | 79,500 3/26 | 78億8112万 | 59億9040万 | +6.37% 3/21 | -7.39% 4/1 |
| 2014年 3月期 | 468 1/22 | 363 4/2 | 104,800 11/21 | 101億9421万 | 67億9536万 | +7.5% 1/22 | -7.49% 6/7 |
| 2015年 3月期 | 640 3/24 | 430 4/11 | 193,800 12/18 | 139億4080万 | 93億6647万 | +15.79% 7/16 | -9.94% 10/17 |
| 2016年 3月期 | 718 8/17 | 489 2/12 | 81,300 8/19 | 156億3983万 | 106億5164万 | +9.57% 8/17 | -10.66% 1/21 |
| 2017年 3月期 | 678 3/28 | 495 6/27 | 173,700 9/28 | 147億6853万 | 107億8233万 | +11.88% 7/25 | -5.58% 5/24 |
| 2018年 3月期 | 1,128 11/22 | 616 4/17 4/14 | 191,000 9/27 | 245億7066万 | 134億1802万 | +15.73% 7/24 | -12.38% 2/15 |
| 2019年 3月期 | 1,000 9/25 | 662 12/25 | 230,000 9/5 | 217億8250万 | 144億2001万 | +10.55% 1/25 | -16.51% 12/25 |
| 2020年 3月期 | 935 1/24 | 580 3/13 | 214,900 9/9 | 203億6663万 | 126億3385万 | +16.09% 3/27 | -23.53% 3/13 |
| 2021年 3月期 | 1,033 3/29 | 701 4/3 | 269,600 9/29 | 225億132万 | 152億6953万 | +8.07% 5/28 | -7.35% 10/16 |
| 2022年 3月期 | 1,098 9/28 | 891 3/9 | 294,100 8/20 | 239億1718万 | 194億820万 | +10.27% 9/14 | -7.56% 10/14 |
| 2023年 3月期 | 1,254 3/29 | 911 4/8 | 327,500 8/5 | 273億1525万 | 198億4385万 | +8.7% 3/9 | -5.27% 9/30 |
| 最新 | 1,534 2024/4/23 | 14,300 | 334億1435万 | -1.48% 1,557 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/23 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
248円（2009/11/26） - 519%（6.19倍）
1,534円（4/23）