株価チャート
株価
4/16
- 前日 (4/15)
- 139
- 始値
- 137
- 高値
- 138
- 安値
- 134
- 終値 -2.88%
- 135
- 出来高 -41.49%
- 78,400
乖離率
- 株価（5日）
移動平均値 - -4.26%
141 - 株価（25日）
移動平均値 - -8.78%
148 - 出来高（5日）
移動平均値 - -47.71%
149,940
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 137 | 138 | 134 | 135 | -2.88% | 78,400 | 15億6167万 | -8.78% | - | 5.42 |
| 04/15 | 142 | 143 | 136 | 139 | -3.47% | 134,000 | 16億795万 | -6.08% | - | 5.58 |
| 04/12 | 144 | 150 | 143 | 144 | +0.7% | 150,800 | 16億6579万 | -3.36% | - | 5.79 |
| 04/11 | 144 | 150 | 142 | 143 | -0.69% | 84,400 | 16億5422万 | -4.03% | - | 5.75 |
| 04/10 | 148 | 155 | 143 | 144 | -4% | 302,100 | 16億6579万 | -3.36% | - | 5.79 |
| 04/09 | 145 | 176 | 145 | 150 | +5.63% | 1,712,500 | 17億3519万 | 0% | - | 6.03 |
| 04/08 | 146 | 147 | 141 | 142 | -2.74% | 37,100 | 16億4265万 | -5.33% | - | 5.71 |
| 04/05 | 142 | 149 | 140 | 146 | 0% | 155,100 | 16億8892万 | -3.31% | - | 5.87 |
| 04/04 | 144 | 147 | 142 | 146 | +2.1% | 39,300 | 16億8892万 | -3.31% | - | 5.87 |
| 04/03 | 144 | 146 | 142 | 143 | -0.69% | 50,100 | 16億5422万 | -5.92% | - | 5.75 |
| 04/02 | 149 | 149 | 143 | 144 | -3.36% | 106,700 | 16億6579万 | -6.49% | - | 5.79 |
| 04/01 | 150 | 154 | 149 | 149 | +0.68% | 66,600 | 17億2363万 | -3.87% | - | 5.99 |
| 03/29 | 146 | 149 | 145 | 148 | +0.68% | 33,600 | 17億1206万 | -5.13% | 41.47 | 5.95 |
| 03/28 | 149 | 149 | 146 | 147 | -2.65% | 56,700 | 17億49万 | -6.96% | 41.19 | 5.91 |
| 03/27 | 148 | 151 | 146 | 151 | +1.34% | 21,600 | 17億4676万 | -5.03% | 42.31 | 6.07 |
| 03/26 | 151 | 151 | 147 | 149 | -1.32% | 42,100 | 17億2363万 | -7.45% | 41.75 | 5.99 |
| 03/25 | 153 | 153 | 149 | 151 | -1.31% | 51,400 | 17億4676万 | -7.36% | 42.31 | 6.07 |
| 03/22 | 158 | 158 | 152 | 153 | -3.77% | 98,400 | 17億6990万 | -6.71% | 42.87 | 6.15 |
| 03/21 | 153 | 162 | 152 | 159 | +4.61% | 127,500 | 18億3931万 | -4.22% | 44.55 | 6.39 |
| 03/19 | 153 | 158 | 151 | 152 | -1.94% | 268,700 | 17億5833万 | -9.52% | 42.59 | 6.11 |
| 03/18 | 149 | 184 | 149 | 155 | +4.73% | 1,586,300 | 17億9303万 | -8.82% | 43.43 | 6.23 |
| 03/15 | 150 | 151 | 147 | 148 | -1.33% | 71,900 | 17億1206万 | -13.95% | 41.47 | 5.95 |
| 03/14 | 151 | 152 | 148 | 150 | -0.66% | 45,500 | 17億3519万 | -13.79% | 42.03 | 6.03 |
| 03/13 | 150 | 154 | 148 | 151 | +1.34% | 97,500 | 17億4676万 | -14.2% | 42.31 | 6.07 |
| 03/12 | 147 | 152 | 145 | 149 | -0.67% | 73,800 | 17億2363万 | -16.29% | 41.75 | 5.99 |
| 03/11 | 148 | 153 | 145 | 150 | 0% | 129,500 | 17億3519万 | -16.67% | 42.03 | 6.03 |
| 03/08 | 149 | 156 | 148 | 150 | +1.35% | 157,300 | 17億3519万 | -18.03% | 42.03 | 6.03 |
| 03/07 | 155 | 155 | 147 | 148 | -4.52% | 180,300 | 17億1206万 | -20% | 41.47 | 5.95 |
| 03/06 | 157 | 158 | 154 | 155 | -1.9% | 65,300 | 17億9303万 | -17.55% | 43.43 | 6.23 |
| 03/05 | 157 | 159 | 152 | 158 | +0.64% | 189,300 | 18億2774万 | -16.84% | 44.27 | 6.35 |
| 03/04 | 157 | 160 | 154 | 157 | 0% | 140,400 | 18億1617万 | -18.23% | 43.99 | 6.31 |
| 03/01 | 161 | 161 | 155 | 157 | -1.88% | 175,100 | 18億1617万 | -19.07% | 43.99 | 6.31 |
| 02/29 | 160 | 166 | 158 | 160 | -8.05% | 566,800 | 18億5087万 | -18.37% | 44.83 | 6.43 |
| 02/28 | 181 | 190 | 170 | 174 | -3.87% | 396,400 | 20億1283万 | -12.12% | 48.75 | 6.99 |
| 02/27 | 180 | 183 | 176 | 181 | 0% | 86,700 | 20億9380万 | -9.05% | 50.71 | 7.27 |
| 02/26 | 178 | 185 | 174 | 181 | +1.69% | 132,400 | 20億9380万 | -9.5% | 50.71 | 7.27 |
| 02/22 | 181 | 182 | 174 | 178 | -2.2% | 188,900 | 20億5910万 | -11.44% | 49.87 | 7.15 |
| 02/21 | 182 | 187 | 175 | 182 | -2.15% | 217,100 | 21億537万 | -10.34% | 50.99 | 7.31 |
| 02/20 | 193 | 193 | 180 | 186 | -2.62% | 327,500 | 21億5164万 | -9.27% | 52.11 | 7.47 |
| 02/19 | 192 | 199 | 190 | 191 | +0.53% | 165,300 | 22億948万 | -7.28% | 53.51 | 7.67 |
| 02/16 | 188 | 191 | 186 | 190 | +2.15% | 195,200 | 21億9791万 | -8.21% | 53.23 | 7.63 |
| 02/15 | 199 | 199 | 186 | 186 | -7% | 353,400 | 21億5164万 | -10.58% | 52.11 | 7.47 |
| 02/14 | 205 | 205 | 200 | 200 | -0.5% | 166,400 | 23億1359万 | -4.31% | 56.03 | 8.04 |
| 02/13 | 203 | 208 | 200 | 201 | -0.99% | 122,600 | 23億2516万 | -4.29% | 56.31 | 8.08 |
| 02/09 | 212 | 212 | 202 | 203 | -3.33% | 261,700 | 23億4830万 | -3.79% | 56.87 | 8.16 |
| 02/08 | 205 | 224 | 202 | 210 | +2.94% | 524,400 | 24億2927万 | -0.94% | 58.84 | 8.44 |
| 02/07 | 202 | 205 | 199 | 204 | +1.49% | 208,100 | 23億5986万 | -3.77% | 57.15 | 8.2 |
| 02/06 | 204 | 206 | 199 | 201 | -2.9% | 190,500 | 23億2516万 | -5.63% | 56.31 | 8.08 |
| 02/05 | 201 | 209 | 198 | 207 | +2.48% | 191,300 | 23億9457万 | -3.72% | 58 | 8.32 |
| 02/02 | 204 | 204 | 198 | 202 | -1.46% | 360,900 | 23億3673万 | -6.91% | 56.59 | 8.12 |
| 02/01 | 220 | 221 | 202 | 205 | -5.09% | 571,400 | 23億7143万 | -7.24% | 57.43 | 8.24 |
| 01/31 | 208 | 217 | 205 | 216 | +3.35% | 385,600 | 24億9868万 | -3.14% | 60.52 | 8.68 |
| 01/30 | 207 | 209 | 202 | 209 | +2.45% | 108,400 | 24億1770万 | -5.86% | 58.56 | 8.4 |
| 01/29 | 207 | 210 | 203 | 204 | -1.45% | 125,600 | 23億5986万 | -8.11% | 57.15 | 8.2 |
| 01/26 | 213 | 216 | 207 | 207 | -4.17% | 175,100 | 23億9457万 | -6.76% | 58 | 8.32 |
| 01/25 | 203 | 219 | 202 | 216 | +8% | 656,000 | 24億9868万 | -3.14% | 60.52 | 8.68 |
| 01/24 | 203 | 205 | 199 | 200 | -2.44% | 196,500 | 23億1359万 | -9.91% | 56.03 | 8.04 |
| 01/23 | 206 | 209 | 202 | 205 | -1.44% | 221,400 | 23億7143万 | -7.66% | 57.43 | 8.24 |
| 01/22 | 212 | 214 | 207 | 208 | -1.89% | 259,500 | 24億614万 | -6.73% | 58.28 | 8.36 |
| 01/19 | 216 | 217 | 207 | 212 | -0.93% | 304,100 | 24億5241万 | -4.93% | 59.4 | 8.52 |
| 01/18 | 218 | 223 | 213 | 214 | -2.73% | 262,800 | 24億7554万 | -4.46% | 59.96 | 8.6 |
| 01/17 | 215 | 230 | 214 | 220 | +1.38% | 393,300 | 25億4495万 | -1.79% | 61.64 | 8.84 |
| 01/16 | 214 | 221 | 212 | 217 | +1.4% | 173,000 | 25億1025万 | -3.56% | 60.8 | 8.72 |
| 01/15 | 211 | 218 | 211 | 214 | 0% | 139,200 | 24億7554万 | -5.31% | 59.96 | 8.6 |
| 01/12 | 212 | 223 | 207 | 214 | +0.47% | 322,000 | 24億7554万 | -6.55% | 59.96 | 8.6 |
| 01/11 | 220 | 220 | 212 | 213 | -2.74% | 270,300 | 24億6398万 | -7.39% | 59.68 | 8.56 |
| 01/10 | 231 | 232 | 218 | 219 | -4.37% | 424,600 | 25億3338万 | -5.6% | 61.36 | 8.8 |
| 01/09 | 225 | 240 | 225 | 229 | +1.78% | 404,000 | 26億4906万 | -2.55% | 64.16 | 9.2 |
| 01/05 | 223 | 235 | 219 | 225 | -0.88% | 500,700 | 26億279万 | -5.06% | 63.04 | 9.04 |
| 01/04 | 213 | 232 | 211 | 227 | +5.58% | 631,800 | 26億2593万 | -5.02% | 63.6 | 9.12 |
| 2023 | ||||||||||
| 12/29 | 230 | 231 | 214 | 215 | -8.51% | 755,900 | 24億8711万 | -11.16% | 60.24 | 8.64 |
| 12/28 | 240 | 243 | 229 | 235 | -3.29% | 510,500 | 27億1847万 | -3.69% | 65.84 | 9.44 |
| 12/27 | 252 | 265 | 239 | 243 | -9.33% | 1,470,500 | 28億1102万 | -1.22% | 68.08 | 9.76 |
| 12/26 | 273 | 282 | 261 | 268 | -4.63% | 1,137,600 | 31億22万 | +8.06% | 75.09 | 10.77 |
| 12/25 | 260 | 292 | 257 | 281 | +6.84% | 3,522,900 | 32億5060万 | +12.85% | 78.73 | 11.29 |
| 12/22 | 201 | 281 | 190 | 263 | +30.2% | 6,399,400 | 30億4238万 | +5.62% | 73.68 | 10.57 |
| 12/21 | 203 | 211 | 200 | 202 | -4.27% | 326,500 | 23億3673万 | -19.2% | 56.59 | 8.12 |
| 12/20 | 203 | 215 | 203 | 211 | +3.94% | 401,800 | 24億4084万 | -16.6% | 59.12 | 8.48 |
| 12/19 | 205 | 206 | 201 | 203 | -2.87% | 268,200 | 23億4830万 | -20.7% | 56.87 | 8.16 |
| 12/18 | 205 | 212 | 199 | 209 | +2.96% | 339,800 | 24億1770万 | -19.62% | 58.56 | 8.4 |
| 12/15 | 202 | 211 | 198 | 203 | +1% | 465,500 | 23億4830万 | -23.11% | 56.87 | 8.16 |
| 12/14 | 226 | 227 | 201 | 201 | -11.06% | 816,200 | 23億2516万 | -25% | 56.31 | 8.08 |
| 12/13 | 217 | 248 | 217 | 226 | +5.12% | 1,379,600 | 26億1436万 | -17.22% | 63.32 | 9.08 |
| 12/12 | 225 | 225 | 213 | 215 | -3.15% | 317,500 | 24億8711万 | -21.82% | 60.24 | 8.64 |
| 12/11 | 234 | 240 | 217 | 222 | -4.31% | 508,200 | 25億6809万 | -19.86% | 62.2 | 8.92 |
| 12/08 | 233 | 245 | 228 | 232 | -1.28% | 448,400 | 26億8377万 | -16.85% | 65 | 9.32 |
| 12/07 | 250 | 255 | 231 | 235 | -7.48% | 606,900 | 27億1847万 | -16.07% | 65.84 | 9.44 |
| 12/06 | 268 | 279 | 251 | 254 | -7.97% | 686,900 | 29億3826万 | -8.96% | 71.16 | 10.2 |
| 12/05 | 253 | 281 | 242 | 276 | +9.96% | 948,100 | 31億9276万 | -0.36% | 77.33 | 11.09 |
| 12/04 | 259 | 267 | 249 | 251 | -5.64% | 442,800 | 29億356万 | -8.73% | 70.32 | 10.08 |
| 12/01 | 276 | 279 | 265 | 266 | -3.62% | 376,800 | 30億7708万 | -3.27% | 74.53 | 10.69 |
| 11/30 | 280 | 287 | 274 | 276 | -1.43% | 427,600 | 31億9276万 | +0.73% | 77.33 | 11.09 |
| 11/29 | 294 | 300 | 277 | 280 | -3.45% | 754,300 | 32億3903万 | +2.56% | 78.45 | 11.25 |
| 11/28 | 303 | 306 | 290 | 290 | -2.03% | 724,700 | 33億5471万 | +6.62% | 81.25 | 11.65 |
| 11/27 | 273 | 303 | 273 | 296 | +8.03% | 1,148,500 | 34億2412万 | +9.23% | 82.93 | 11.89 |
| 11/24 | 279 | 284 | 274 | 274 | -1.79% | 451,200 | 31億6962万 | +1.11% | 76.77 | 11.01 |
| 11/22 | 276 | 286 | 275 | 279 | -2.11% | 570,900 | 32億2746万 | +2.57% | 78.17 | 11.21 |
| 11/21 | 300 | 302 | 285 | 285 | -3.39% | 942,100 | 32億9687万 | +4.78% | 79.85 | 11.45 |
| 11/20 | 300 | 309 | 293 | 295 | +1.03% | 1,107,400 | 34億1255万 | +8.86% | 82.65 | 11.85 |
| 11/17 | 279 | 300 | 271 | 292 | +4.29% | 1,414,700 | 33億7785万 | +8.15% | 81.81 | 11.73 |
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 | 380 38 5/14 | 140 14 1/23 14 1/22 他2件 | 1,144,900 11,449,000 3/19 | - | - | +31.09% 10/11 | -23.16% 1/22 |
| 2009年 3月期 | 470 47 6/24 | 80 8 12/8 8 12/5 他3件 | 855,300 8,553,000 6/9 | - | - | +65.53% 6/9 | -36.71% 3/24 |
| 2010年 3月期 | 400 40 7/6 | 100 10 4/1 | 1,872,400 18,724,000 7/6 | - | - | +77.94% 7/6 | -26.34% 9/28 |
| 2011年 3月期 | 190 19 4/20 19 4/19 他2件 | 70 7 3/15 | 107,600 1,076,000 4/16 | 11億6276万 | 4億2838万 | +18.67% 2/8 | -34.97% 3/15 |
| 2012年 3月期 | 360 36 5/26 | 65 11/28 | 2,836,500 28,365,000 5/25 | 22億312万 | 3億9778万 | +99.34% 5/25 | -31.47% 8/9 |
| 2013年 3月期 | 101 5/9 | 60 10/5 | 3,536,000 11/12 | 6億1809万 | 3億6718万 | +39.56% 10/9 | -20.81% 5/16 |
| 2014年 3月期 | 153 5/8 | 67 6/27 | 4,527,300 5/8 | 9億3632万 | 4億1002万 | +39.59% 10/21 | -22.27% 6/7 |
| 2015年 3月期 | 217 3/13 | 71 5/23 5/21 他2件 | 17,426,500 3/12 | 13億2801万 | 4億3451万 | +85.45% 3/13 | -13.9% 5/1 |
| 2016年 3月期 | 219 6/3 | 74 1/21 | 9,576,800 6/3 | 13億4025万 | 4億5287万 | +47.25% 6/2 | -20.18% 1/21 |
| 2017年 3月期 | 210 3/7 | 68 9/21 6/24 | 11,849,200 3/7 | 21億9932万 | 6億5615万 | +84.06% 3/6 | -18.06% 4/13 |
| 2018年 3月期 | 180 12/13 7/24 | 111 4/13 | 11,171,800 12/13 | 18億8513万 | 10億7108万 | +21.63% 7/25 | -10.53% 2/6 |
| 2019年 3月期 | 166 5/7 | 75 12/26 12/25 | 6,041,500 3/4 | 17億3851万 | 7億8547万 | +22.5% 3/4 | -22.94% 12/26 |
| 2020年 3月期 | 346 6/14 | 66 3/13 | 9,351,800 6/13 | 36億2365万 | 6億9121万 | +158% 6/13 | -35.65% 3/16 |
| 2021年 3月期 | 194 10/15 | 73 4/6 | 18,685,200 10/15 | 20億3176万 | 7億6452万 | +40.88% 10/13 | -10.19% 11/2 |
| 2022年 3月期 | 182 1/4 | 97 3/7 | 7,576,500 1/4 | 19億608万 | 10億1588万 | +47% 1/4 | -10.62% 2/7 |
| 2023年 3月期 | 257 12/7 | 98 4/25 | 15,583,800 12/7 | 26億9155万 | 10億2635万 | +87.11% 12/6 | -9.34% 2/3 |
| 最新 | 135 2024/4/16 | 78,400 | 15億6167万 | -8.78% 148 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -81%（0.19倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- -42%（0.58倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -23%（0.77倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 76%（1.76倍）
- 2024/04/16 vs 2023/12/29
- -37%（0.63倍）
- 過去安値
60円（2012/10/05） - 125%（2.25倍）
135円（4/16）