株価チャート
株価
4/22
- 前日 (4/19)
- 484
- 始値
- 483
- 高値
- 486
- 安値
- 483
- 終値 +0.41%
- 486
- 出来高 +117.65%
- 3,700
乖離率
- 株価（5日）
移動平均値 - +0.21%
485 - 株価（25日）
移動平均値 - -0.41%
488 - 出来高（5日）
移動平均値 - -13.95%
4,300
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 483 | 486 | 483 | 486 | +0.41% | 3,700 | 39億2574万 | -0.41% | 206.38 | 8.22 |
| 04/19 | 483 | 485 | 481 | 484 | +0.21% | 1,700 | 39億959万 | -0.82% | 205.53 | 8.18 |
| 04/18 | 490 | 491 | 482 | 483 | -0.41% | 4,800 | 39億151万 | -1.02% | 205.1 | 8.17 |
| 04/17 | 487 | 488 | 483 | 485 | -0.41% | 6,900 | 39億1766万 | -0.61% | 205.95 | 8.2 |
| 04/16 | 488 | 491 | 487 | 487 | -1.22% | 4,400 | 39億3382万 | -0.2% | 206.8 | 8.23 |
| 04/15 | 493 | 495 | 485 | 493 | 0% | 9,100 | 39億8229万 | +1.02% | 209.35 | 8.34 |
| 04/12 | 493 | 493 | 490 | 493 | +0.61% | 4,700 | 39億8229万 | +1.23% | 209.35 | 8.34 |
| 04/11 | 494 | 494 | 490 | 490 | -0.81% | 5,600 | 39億5805万 | +0.62% | 208.08 | 8.29 |
| 04/10 | 498 | 498 | 494 | 494 | 0% | 4,300 | 39億9036万 | +1.44% | 209.77 | 8.35 |
| 04/09 | 493 | 496 | 492 | 494 | 0% | 6,600 | 39億9036万 | +1.65% | 209.77 | 8.35 |
| 04/08 | 499 | 499 | 494 | 494 | 0% | 3,500 | 39億9036万 | +1.65% | 209.77 | 8.35 |
| 04/05 | 491 | 495 | 488 | 494 | +0.61% | 2,200 | 39億9036万 | +1.86% | 209.77 | 8.35 |
| 04/04 | 492 | 495 | 490 | 491 | +0.61% | 2,600 | 39億6613万 | +1.24% | 208.5 | 8.3 |
| 04/03 | 487 | 491 | 485 | 488 | -0.61% | 3,500 | 39億4190万 | +0.83% | 207.23 | 8.25 |
| 04/02 | 495 | 495 | 491 | 491 | -0.81% | 2,600 | 39億6613万 | +1.45% | 208.5 | 8.3 |
| 04/01 | 495 | 497 | 492 | 495 | +0.81% | 4,900 | 39億9844万 | +2.27% | 210.2 | 8.37 |
| 03/29 | 492 | 495 | 490 | 491 | +0.2% | 2,500 | 39億6613万 | +1.45% | 208.5 | 8.3 |
| 03/28 | 484 | 492 | 484 | 490 | +1.24% | 7,800 | 39億5805万 | +1.24% | 208.08 | 8.29 |
| 03/27 | 482 | 484 | 482 | 484 | +0.41% | 2,900 | 39億959万 | 0% | 205.53 | 8.18 |
| 03/26 | 485 | 486 | 482 | 482 | +0.21% | 5,400 | 38億9343万 | -0.41% | 204.68 | 8.15 |
| 03/25 | 485 | 486 | 480 | 481 | -0.82% | 8,200 | 38億8535万 | -0.82% | 204.25 | 8.13 |
| 03/22 | 483 | 485 | 482 | 485 | +0.41% | 1,700 | 39億1766万 | 0% | 205.95 | 8.2 |
| 03/21 | 483 | 485 | 481 | 483 | -0.41% | 4,300 | 39億151万 | -0.62% | 205.1 | 8.17 |
| 03/19 | 482 | 485 | 480 | 485 | +0.41% | 8,700 | 39億1766万 | -0.21% | 205.95 | 8.2 |
| 03/18 | 485 | 486 | 482 | 483 | 0% | 6,800 | 39億151万 | -0.82% | 205.1 | 8.17 |
| 03/15 | 485 | 485 | 480 | 483 | -0.41% | 1,600 | 39億151万 | -0.82% | 205.1 | 8.17 |
| 03/14 | 483 | 485 | 478 | 485 | +1.25% | 2,500 | 39億1766万 | -0.61% | 205.95 | 8.2 |
| 03/13 | 481 | 483 | 479 | 479 | -0.42% | 2,600 | 38億6920万 | -1.84% | 203.4 | 8.1 |
| 03/12 | 479 | 482 | 477 | 481 | +0.42% | 4,400 | 38億8535万 | -1.64% | 204.25 | 8.13 |
| 03/11 | 483 | 486 | 479 | 479 | -0.83% | 8,000 | 38億6920万 | -2.04% | 203.4 | 8.1 |
| 03/08 | 485 | 486 | 482 | 483 | -0.62% | 2,200 | 39億151万 | -1.43% | 205.1 | 8.17 |
| 03/07 | 488 | 488 | 482 | 486 | +0.21% | 3,200 | 39億2574万 | -0.82% | 206.38 | 8.22 |
| 03/06 | 479 | 485 | 478 | 485 | +0.83% | 4,900 | 39億1766万 | -1.02% | 205.95 | 8.2 |
| 03/05 | 480 | 481 | 478 | 481 | +0.21% | 3,300 | 38億8535万 | -1.84% | 204.25 | 8.13 |
| 03/04 | 483 | 484 | 480 | 480 | -0.83% | 6,600 | 38億7728万 | -2.24% | 203.83 | 8.12 |
| 03/01 | 485 | 485 | 482 | 484 | -0.21% | 2,000 | 39億959万 | -1.43% | 205.53 | 8.18 |
| 02/29 | 485 | 485 | 480 | 485 | +1.25% | 3,300 | 39億1766万 | -1.42% | 205.95 | 8.2 |
| 02/28 | 480 | 485 | 477 | 479 | -0.21% | 3,000 | 38億6920万 | -2.64% | 203.4 | 8.1 |
| 02/27 | 481 | 483 | 475 | 480 | -1.03% | 12,600 | 38億7728万 | -2.44% | 203.83 | 8.12 |
| 02/26 | 484 | 488 | 477 | 485 | -0.82% | 20,000 | 39億1766万 | -1.62% | 205.95 | 8.2 |
| 02/22 | 495 | 495 | 485 | 489 | -1.01% | 11,300 | 39億4998万 | -0.81% | 207.65 | 8.27 |
| 02/21 | 496 | 496 | 492 | 494 | 0% | 1,900 | 39億9036万 | +0.2% | 209.77 | 8.35 |
| 02/20 | 492 | 494 | 492 | 494 | -0.2% | 1,500 | 39億9036万 | +0.2% | 209.77 | 8.35 |
| 02/19 | 493 | 497 | 488 | 495 | -0.6% | 13,300 | 39億9844万 | +0.41% | 210.2 | 8.37 |
| 02/16 | 493 | 498 | 492 | 498 | +1.01% | 5,100 | 40億2267万 | +1.01% | 211.47 | 8.42 |
| 02/15 | 494 | 497 | 493 | 493 | -0.8% | 4,800 | 39億8229万 | +0.2% | 209.35 | 8.34 |
| 02/14 | 498 | 500 | 495 | 497 | -0.2% | 2,700 | 40億1460万 | +1.02% | 211.05 | 8.4 |
| 02/13 | 495 | 508 | 493 | 498 | +0.4% | 9,800 | 40億2267万 | +1.43% | 211.47 | 8.42 |
| 02/09 | 493 | 496 | 493 | 496 | +0.61% | 3,600 | 40億652万 | +1.02% | 210.62 | 8.39 |
| 02/08 | 498 | 498 | 493 | 493 | -0.4% | 3,600 | 39億8229万 | +0.61% | 209.35 | 8.34 |
| 02/07 | 493 | 497 | 492 | 495 | +0.61% | 1,800 | 39億9844万 | +1.23% | 210.2 | 8.37 |
| 02/06 | 494 | 500 | 491 | 492 | -0.2% | 11,200 | 39億7421万 | +0.61% | 208.93 | 8.32 |
| 02/05 | 492 | 493 | 491 | 493 | +0.41% | 3,800 | 39億8229万 | +1.02% | 209.35 | 8.34 |
| 02/02 | 491 | 495 | 490 | 491 | -0.2% | 3,600 | 39億6613万 | +0.61% | 208.5 | 8.3 |
| 02/01 | 493 | 495 | 491 | 492 | -0.2% | 2,200 | 39億7421万 | +1.03% | 208.93 | 8.32 |
| 01/31 | 490 | 494 | 490 | 493 | 0% | 4,000 | 39億8229万 | +1.23% | 209.35 | 8.34 |
| 01/30 | 491 | 493 | 490 | 493 | +0.61% | 700 | 39億8229万 | +1.23% | 209.35 | 8.34 |
| 01/29 | 491 | 495 | 489 | 490 | -0.2% | 12,600 | 39億5805万 | +0.82% | 208.08 | 8.29 |
| 01/26 | 492 | 494 | 490 | 491 | -0.2% | 2,200 | 39億6613万 | +1.24% | 208.5 | 8.3 |
| 01/25 | 490 | 492 | 490 | 492 | +0.2% | 2,800 | 39億7421万 | +1.65% | 208.93 | 8.32 |
| 01/24 | 492 | 492 | 488 | 491 | -0.2% | 2,400 | 39億6613万 | +1.45% | 208.5 | 8.3 |
| 01/23 | 493 | 493 | 488 | 492 | 0% | 4,100 | 39億7421万 | +1.86% | 208.93 | 8.32 |
| 01/22 | 491 | 492 | 490 | 492 | 0% | 3,500 | 39億7421万 | +2.07% | 208.93 | 8.32 |
| 01/19 | 489 | 492 | 489 | 492 | +0.2% | 1,500 | 39億7421万 | +2.29% | 208.93 | 8.32 |
| 01/18 | 492 | 493 | 488 | 491 | -0.2% | 4,200 | 39億6613万 | +2.29% | 208.5 | 8.3 |
| 01/17 | 489 | 492 | 489 | 492 | +0.61% | 2,500 | 39億7421万 | +2.5% | 208.93 | 8.32 |
| 01/16 | 490 | 491 | 488 | 489 | -0.2% | 4,000 | 39億4998万 | +2.09% | 207.65 | 8.27 |
| 01/15 | 490 | 492 | 489 | 490 | 0% | 7,400 | 39億5805万 | +2.51% | 208.08 | 8.29 |
| 01/12 | 488 | 490 | 486 | 490 | +0.41% | 4,400 | 39億5805万 | +2.73% | 208.08 | 8.29 |
| 01/11 | 485 | 489 | 485 | 488 | +0.83% | 5,500 | 39億4190万 | +2.52% | 207.23 | 8.25 |
| 01/10 | 483 | 484 | 483 | 484 | +0.21% | 4,900 | 39億959万 | +1.68% | 205.53 | 8.18 |
| 01/09 | 482 | 484 | 480 | 483 | +0.21% | 5,100 | 39億151万 | +1.68% | 205.1 | 8.17 |
| 01/05 | 483 | 483 | 478 | 482 | +1.05% | 5,000 | 38億9343万 | +1.69% | 204.68 | 8.15 |
| 01/04 | 476 | 479 | 476 | 477 | 0% | 4,800 | 38億5304万 | +0.63% | 202.56 | 8.07 |
| 2023 | ||||||||||
| 12/29 | 477 | 485 | 477 | 477 | 0% | 4,800 | 38億5304万 | +0.85% | 202.56 | 8.07 |
| 12/28 | 480 | 480 | 476 | 477 | -0.63% | 3,400 | 38億5304万 | +0.85% | 202.56 | 8.07 |
| 12/27 | 482 | 482 | 475 | 480 | -0.21% | 9,800 | 38億7728万 | +1.69% | 203.83 | 8.12 |
| 12/26 | 481 | 483 | 479 | 481 | 0% | 6,200 | 38億8535万 | +1.91% | 204.25 | 8.13 |
| 12/25 | 482 | 482 | 477 | 481 | -0.62% | 9,400 | 38億8535万 | +2.12% | 204.25 | 8.13 |
| 12/22 | 490 | 490 | 482 | 484 | 0% | 6,400 | 39億959万 | +2.98% | 205.53 | 8.18 |
| 12/21 | 478 | 485 | 476 | 484 | +1.26% | 7,800 | 39億959万 | +3.2% | 205.53 | 8.18 |
| 12/20 | 473 | 480 | 472 | 478 | +1.06% | 9,900 | 38億6112万 | +2.14% | 202.98 | 8.08 |
| 12/19 | 472 | 476 | 472 | 473 | +0.21% | 3,900 | 38億2073万 | +1.07% | 200.86 | 8 |
| 12/18 | 471 | 475 | 471 | 472 | +0.21% | 4,400 | 38億1266万 | +1.07% | 200.43 | 7.98 |
| 12/15 | 470 | 476 | 470 | 471 | -0.63% | 7,700 | 38億458万 | +0.86% | 200.01 | 7.96 |
| 12/14 | 478 | 478 | 473 | 474 | -0.42% | 3,900 | 38億2881万 | +1.72% | 201.28 | 8.01 |
| 12/13 | 470 | 476 | 470 | 476 | +1.28% | 5,900 | 38億4497万 | +2.15% | 202.13 | 8.05 |
| 12/12 | 472 | 474 | 470 | 470 | +0.43% | 6,500 | 37億9650万 | +0.86% | 199.58 | 7.95 |
| 12/11 | 469 | 470 | 468 | 468 | -0.21% | 3,600 | 37億8034万 | +0.43% | 198.73 | 7.91 |
| 12/08 | 474 | 475 | 469 | 469 | -1.05% | 8,000 | 37億8842万 | +0.64% | 199.16 | 7.93 |
| 12/07 | 469 | 474 | 469 | 474 | +0.64% | 5,500 | 38億2881万 | +1.72% | 201.28 | 8.01 |
| 12/06 | 469 | 473 | 468 | 471 | +0.64% | 5,000 | 38億458万 | +1.29% | 200.01 | 7.96 |
| 12/05 | 467 | 471 | 467 | 468 | -0.43% | 3,700 | 37億8034万 | +0.65% | 198.73 | 7.91 |
| 12/04 | 467 | 472 | 466 | 470 | +0.86% | 3,700 | 37億9650万 | +1.08% | 199.58 | 7.95 |
| 12/01 | 470 | 471 | 466 | 466 | -0.43% | 2,800 | 37億6419万 | +0.22% | 197.88 | 7.88 |
| 11/30 | 465 | 470 | 465 | 468 | +0.21% | 2,300 | 37億8034万 | +0.86% | 198.73 | 7.91 |
| 11/29 | 466 | 470 | 466 | 467 | -0.43% | 1,100 | 37億7227万 | +0.65% | 198.31 | 7.9 |
| 11/28 | 465 | 469 | 465 | 469 | +0.43% | 2,200 | 37億8842万 | +1.08% | 199.16 | 7.93 |
| 11/27 | 467 | 472 | 467 | 467 | +0.43% | 6,700 | 37億7227万 | +0.65% | 198.31 | 7.9 |
| 11/24 | 465 | 466 | 465 | 465 | 0% | 1,800 | 37億5611万 | +0.22% | 197.46 | 7.86 |
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 | 453 4,530 4/2 | 100 1,000 1/23 | 379,300 37,930 7/6 | - | - | +25% 7/9 | -34.67% 1/16 |
| 2009年 3月期 | 741 7,410 7/29 | 105 1,052 4/11 | 451,500 45,150 5/29 | - | - | +148.44% 5/29 | -43.95% 10/8 |
| 2010年 3月期 | 348 3,480 5/6 | 221 2,205 11/25 2,205 11/19 | 54,530 5,453 4/15 | 16億3513万 | 10億3605万 | +13.89% 5/6 | -20.91% 11/24 |
| 2011年 3月期 | 253 2,530 12/24 | 130 1,300 3/15 | 125,450 12,545 2/14 | 11億8876万 | 6億1082万 | +13.24% 12/9 | -35.79% 3/15 |
| 2012年 3月期 | 165 1,650 2/29 | 111 1,105 9/11 | 18,710 1,871 2/20 | 7億7527万 | 5億1920万 | +14.92% 2/7 | -10.13% 6/5 |
| 2013年 9月期 | 268 2,680 12/26 | 100 998 12/5 998 11/30 | 473,010 47,301 12/26 | 12億5924万 | 4億6892万 | +103.03% 12/25 | -16.59% 2/18 |
| 2014年 9月期 | 497 9/4 | 127 2/6 | 1,544,500 9/4 | 33億438万 | 7億3770万 | +144.27% 9/3 | -20.36% 10/8 |
| 2015年 9月期 | 425 2/3 | 210 10/16 10/14 | 1,180,000 11/11 | 28億2568万 | 13億9622万 | +47.03% 11/10 | -15.96% 8/25 |
| 2016年 9月期 | 448 3/14 | 241 11/9 | 1,145,800 11/13 | 31億2411万 | 16億8060万 | +27.83% 11/12 | -22.52% 5/16 |
| 2017年 9月期 | 521 9/14 | 321 12/6 | 211,400 3/21 | 36億3317万 | 22億3848万 | +13.16% 7/7 | -8.67% 11/15 |
| 2018年 9月期 | 676 9/25 | 447 10/10 | 113,700 9/26 | 47億1406万 | 31億1714万 | +17.66% 5/9 | -10.09% 10/11 |
| 2019年 9月期 | 634 10/26 | 307 12/21 | 74,800 9/27 | 44億2117万 | 21億4085万 | +20.33% 1/29 | -28.45% 12/21 |
| 2020年 9月期 | 635 6/26 6/25 | 378 3/17 | 403,000 6/25 | 44億2815万 | 26億3597万 | +19.66% 6/26 | -18.64% 8/3 |
| 2021年 9月期 | 616 12/18 | 410 10/22 | 854,100 12/21 | 44億2015万 | 29億4198万 | +20.18% 12/17 | -8.87% 10/6 |
| 2022年 9月期 | 500 6/13 | 415 1/28 1/27 他4件 | 135,400 10/26 | 36億8883万 | 30億6173万 | +5.14% 7/4 | -9.61% 10/3 |
| 2023年 9月期 | 550 9/27 | 423 10/28 | 88,700 9/28 | 44億4271万 | 31億3864万 | +7.93% 7/24 7/21 | -11.43% 10/4 |
| 最新 | 486 2024/4/22 | 3,700 | 39億2574万 | -0.41% 488 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -94%（0.06倍）
- 2005/12/30 vs 2004/12/30
- 113%（2.13倍）
- 2006/12/29 vs 2005/12/30
- -80%（0.2倍）
- 2007/12/28 vs 2006/12/29
- -74%（0.26倍）
- 2008/12/30 vs 2007/12/28
- 94%（1.94倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -47%（0.53倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- -13%（0.87倍）
- 2014/12/30 vs 2013/12/30
- 79%（1.79倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/04/22 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
100円（2012/12/05） - 387%（4.87倍）
486円（4/22）