株価チャート
株価
4/25
- 前日 (4/24)
- 1,092
- 始値
- 1,084
- 高値
- 1,100
- 安値
- 1,081
- 終値 +0.73%
- 1,100
- 出来高 -29.41%
- 2,400
乖離率
- 株価（5日）
移動平均値 - +0.18%
1,098 - 株価（25日）
移動平均値 - -5.74%
1,167 - 出来高（5日）
移動平均値 - -24.53%
3,180
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,084 | 1,100 | 1,081 | 1,100 | +0.73% | 2,400 | 43億78万 | -5.74% | 15.68 | 1.24 |
| 04/24 | 1,097 | 1,101 | 1,084 | 1,092 | -1.09% | 3,400 | 42億6950万 | -6.67% | 15.57 | 1.23 |
| 04/23 | 1,119 | 1,127 | 1,103 | 1,104 | -0.9% | 2,000 | 43億1641万 | -5.88% | 15.74 | 1.25 |
| 04/22 | 1,094 | 1,114 | 1,094 | 1,114 | +2.96% | 1,100 | 43億5551万 | -5.27% | 15.88 | 1.26 |
| 04/19 | 1,112 | 1,116 | 1,082 | 1,082 | -3.05% | 7,000 | 42億3040万 | -8.15% | 15.43 | 1.22 |
| 04/18 | 1,110 | 1,145 | 1,110 | 1,116 | +0.18% | 1,700 | 43億6333万 | -5.66% | 15.91 | 1.26 |
| 04/17 | 1,121 | 1,121 | 1,100 | 1,114 | -0.54% | 5,400 | 43億5551万 | -6.07% | 15.88 | 1.26 |
| 04/16 | 1,130 | 1,137 | 1,117 | 1,120 | -2.18% | 3,000 | 43億7897万 | -5.96% | 15.97 | 1.26 |
| 04/15 | 1,140 | 1,146 | 1,130 | 1,145 | +0.62% | 3,000 | 44億7672万 | -4.1% | 16.32 | 1.29 |
| 04/12 | 1,161 | 1,166 | 1,132 | 1,138 | -3.15% | 4,200 | 44億4935万 | -5.17% | 16.22 | 1.28 |
| 04/11 | 1,164 | 1,180 | 1,149 | 1,175 | -0.42% | 4,900 | 45億9401万 | -2.73% | 16.75 | 1.33 |
| 04/10 | 1,190 | 1,193 | 1,163 | 1,180 | +2.16% | 4,000 | 46億1356万 | -2.96% | 16.82 | 1.33 |
| 04/09 | 1,118 | 1,155 | 1,118 | 1,155 | +2.67% | 2,300 | 45億1581万 | -5.41% | 16.47 | 1.3 |
| 04/08 | 1,119 | 1,125 | 1,110 | 1,125 | +0.54% | 1,600 | 43億9852万 | -8.39% | 16.04 | 1.27 |
| 04/05 | 1,133 | 1,135 | 1,100 | 1,119 | -1.24% | 8,600 | 43億7506万 | -9.39% | 15.95 | 1.26 |
| 04/04 | 1,134 | 1,155 | 1,132 | 1,133 | -1.05% | 2,800 | 44億2980万 | -9% | 16.15 | 1.28 |
| 04/03 | 1,176 | 1,176 | 1,145 | 1,145 | -3.13% | 8,000 | 44億7672万 | -8.55% | 16.32 | 1.29 |
| 04/02 | 1,200 | 1,200 | 1,167 | 1,182 | +2.25% | 2,800 | 46億2138万 | -5.44% | 16.85 | 1.33 |
| 04/01 | 1,180 | 1,180 | 1,155 | 1,156 | -4.23% | 15,500 | 45億1972万 | -7.45% | 16.48 | 1.3 |
| 03/29 | 1,216 | 1,230 | 1,201 | 1,207 | -2.11% | 6,300 | 47億1912万 | -3.05% | 17.21 | 1.36 |
| 03/28 | 1,261 | 1,275 | 1,231 | 1,233 | -4.86% | 4,000 | 48億2078万 | -0.56% | 17.58 | 1.39 |
| 03/27 | 1,301 | 1,310 | 1,293 | 1,296 | +0.31% | 3,500 | 50億6710万 | +5.11% | 18.48 | 1.46 |
| 03/26 | 1,315 | 1,334 | 1,282 | 1,292 | -1.75% | 5,800 | 50億5146万 | +5.73% | 18.42 | 1.46 |
| 03/25 | 1,314 | 1,349 | 1,277 | 1,315 | -2.16% | 26,400 | 51億4138万 | +8.59% | 18.75 | 1.48 |
| 03/22 | 1,265 | 1,400 | 1,240 | 1,344 | +14.38% | 121,500 | 52億5477万 | +12% | 19.16 | 1.52 |
| 03/21 | 1,195 | 1,195 | 1,170 | 1,175 | +0.86% | 2,200 | 45億9401万 | -1.09% | 16.75 | 1.33 |
| 03/19 | 1,179 | 1,179 | 1,160 | 1,165 | -1.27% | 1,000 | 45億5491万 | -1.6% | 16.61 | 1.32 |
| 03/18 | 1,166 | 1,196 | 1,166 | 1,180 | +1.2% | 2,600 | 46億1356万 | 0% | 16.82 | 1.33 |
| 03/15 | 1,153 | 1,172 | 1,152 | 1,166 | -3.48% | 7,400 | 45億5882万 | -0.85% | 16.62 | 1.32 |
| 03/14 | 1,191 | 1,208 | 1,172 | 1,208 | +1.51% | 1,800 | 47億2303万 | +2.98% | 17.22 | 1.36 |
| 03/13 | 1,225 | 1,230 | 1,190 | 1,190 | -2.54% | 1,800 | 46億5266万 | +1.8% | 16.97 | 1.34 |
| 03/12 | 1,197 | 1,221 | 1,168 | 1,221 | +0.74% | 7,500 | 47億7386万 | +4.72% | 17.41 | 1.38 |
| 03/11 | 1,252 | 1,252 | 1,164 | 1,212 | -5.68% | 10,700 | 47億3867万 | +4.39% | 17.28 | 1.37 |
| 03/08 | 1,327 | 1,327 | 1,285 | 1,285 | -4.1% | 5,100 | 50億2409万 | +11.26% | 18.32 | 1.45 |
| 03/07 | 1,399 | 1,450 | 1,302 | 1,340 | -2.47% | 23,800 | 52億3913万 | +16.72% | 19.1 | 1.51 |
| 03/06 | 1,380 | 1,389 | 1,333 | 1,374 | +5.05% | 6,200 | 53億7206万 | +20.74% | 19.59 | 1.55 |
| 03/05 | 1,370 | 1,370 | 1,305 | 1,308 | -2.39% | 7,600 | 51億1401万 | +16.16% | 18.65 | 1.48 |
| 03/04 | 1,300 | 1,340 | 1,266 | 1,340 | +3.08% | 7,500 | 52億3913万 | +19.96% | 19.1 | 1.51 |
| 03/01 | 1,343 | 1,399 | 1,290 | 1,300 | -3.56% | 19,400 | 50億8274万 | +17.54% | 18.53 | 1.47 |
| 02/29 | 1,263 | 1,348 | 1,232 | 1,348 | +3.22% | 19,400 | 52億7041万 | +22.99% | 19.22 | 1.52 |
| 02/28 | 1,169 | 1,408 | 1,164 | 1,306 | +17.76% | 68,100 | 51億619万 | +20.37% | 18.62 | 1.47 |
| 02/27 | 1,171 | 1,171 | 1,109 | 1,109 | -4.73% | 9,300 | 43億3596万 | +3.16% | 15.81 | 1.25 |
| 02/26 | 1,140 | 1,240 | 1,109 | 1,164 | +10.86% | 39,700 | 45億5100万 | +8.38% | 16.59 | 1.31 |
| 02/22 | 1,079 | 1,098 | 1,021 | 1,050 | -2.87% | 6,400 | 41億529万 | -1.87% | 14.97 | 1.19 |
| 02/21 | 1,045 | 1,100 | 1,045 | 1,081 | +3.44% | 4,700 | 42億2649万 | +1.03% | 15.41 | 1.22 |
| 02/20 | 1,030 | 1,118 | 1,028 | 1,045 | +2.05% | 12,000 | 40億8574万 | -2.15% | 14.9 | 1.18 |
| 02/19 | 1,027 | 1,034 | 1,005 | 1,024 | -0.19% | 7,900 | 40億363万 | -4.21% | 14.6 | 1.16 |
| 02/16 | 1,035 | 1,035 | 1,024 | 1,026 | -1.35% | 3,700 | 40億1145万 | -4.2% | 14.63 | 1.16 |
| 02/15 | 1,059 | 1,059 | 1,037 | 1,040 | -0.57% | 6,200 | 40億6619万 | -2.99% | 14.83 | 1.17 |
| 02/14 | 1,067 | 1,067 | 1,038 | 1,046 | -1.97% | 6,200 | 40億8965万 | -2.24% | 14.91 | 1.18 |
| 02/13 | 1,070 | 1,070 | 1,065 | 1,067 | -0.28% | 800 | 41億7175万 | -0.19% | 15.21 | 1.2 |
| 02/09 | 1,106 | 1,106 | 1,070 | 1,070 | -1.2% | 4,900 | 41億8348万 | +0.38% | 15.25 | 1.21 |
| 02/08 | 1,083 | 1,083 | 1,083 | 1,083 | -1.1% | 300 | 42億3431万 | +1.79% | 15.44 | 1.22 |
| 02/07 | 1,111 | 1,111 | 1,092 | 1,095 | +0.55% | 1,900 | 42億8123万 | +3.3% | 15.61 | 1.24 |
| 02/06 | 1,120 | 1,120 | 1,075 | 1,089 | -2.33% | 7,000 | 42億5777万 | +3.13% | 15.53 | 1.23 |
| 02/05 | 1,100 | 1,115 | 1,089 | 1,115 | +1.36% | 5,400 | 43億5942万 | +5.89% | 15.9 | 1.26 |
| 02/02 | 1,080 | 1,105 | 1,080 | 1,100 | +1.85% | 4,500 | 43億78万 | +4.76% | 15.68 | 1.24 |
| 02/01 | 1,097 | 1,099 | 1,080 | 1,080 | -1.55% | 1,500 | 42億2258万 | +3.25% | 15.4 | 1.22 |
| 01/31 | 1,097 | 1,097 | 1,069 | 1,097 | -0.09% | 7,600 | 42億8905万 | +5.08% | 15.64 | 1.24 |
| 01/30 | 1,071 | 1,098 | 1,070 | 1,098 | +2.62% | 3,500 | 42億9296万 | +5.58% | 15.65 | 1.24 |
| 01/29 | 1,100 | 1,109 | 1,070 | 1,070 | -1.29% | 20,100 | 41億8348万 | +3.18% | 15.25 | 1.21 |
| 01/26 | 1,060 | 1,095 | 1,060 | 1,084 | +2.36% | 7,900 | 42億3822万 | +4.73% | 15.45 | 1.22 |
| 01/25 | 1,052 | 1,059 | 1,052 | 1,059 | +0.38% | 700 | 41億4047万 | +2.52% | 15.1 | 1.2 |
| 01/24 | 1,063 | 1,063 | 1,055 | 1,055 | -0.75% | 1,600 | 41億2483万 | +2.43% | 15.04 | 1.19 |
| 01/23 | 1,079 | 1,079 | 1,063 | 1,063 | -0.84% | 2,600 | 41億5611万 | +3.3% | 15.15 | 1.2 |
| 01/22 | 1,079 | 1,080 | 1,066 | 1,072 | +0.28% | 5,600 | 41億9130万 | +4.48% | 15.28 | 1.21 |
| 01/19 | 1,063 | 1,069 | 1,053 | 1,069 | +0.56% | 4,000 | 41億7957万 | +4.39% | 15.24 | 1.21 |
| 01/18 | 1,051 | 1,068 | 1,051 | 1,063 | +1.43% | 3,000 | 41億5611万 | +4.11% | 15.15 | 1.2 |
| 01/17 | 1,053 | 1,066 | 1,048 | 1,048 | -0.47% | 5,300 | 40億9747万 | +2.95% | 14.94 | 1.18 |
| 01/16 | 1,060 | 1,060 | 1,053 | 1,053 | -0.85% | 700 | 41億1701万 | +3.74% | 15.01 | 1.19 |
| 01/15 | 1,060 | 1,069 | 1,057 | 1,062 | +0.28% | 3,500 | 41億5220万 | +4.84% | 15.14 | 1.2 |
| 01/12 | 1,059 | 1,060 | 1,039 | 1,059 | +0.09% | 10,100 | 41億4047万 | +4.85% | 15.1 | 1.2 |
| 01/11 | 1,044 | 1,074 | 1,043 | 1,058 | +5.8% | 7,800 | 41億3656万 | +5.06% | 15.08 | 1.19 |
| 01/10 | 1,020 | 1,020 | 1,000 | 1,000 | -0.99% | 1,900 | 39億980万 | -0.6% | 14.26 | 1.13 |
| 01/09 | 1,003 | 1,018 | 1,003 | 1,010 | +0.8% | 1,700 | 39億4889万 | +0.3% | 14.4 | 1.14 |
| 01/05 | 1,002 | 1,002 | 1,002 | 1,002 | -0.69% | 200 | 39億1761万 | -0.6% | 14.29 | 1.13 |
| 01/04 | 996 | 1,020 | 992 | 1,009 | +1.31% | 2,500 | 39億4498万 | +0.1% | 14.39 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 1,000 | 1,000 | 996 | 996 | -0.3% | 1,900 | 38億9416万 | -1.29% | 14.2 | 1.12 |
| 12/28 | 1,024 | 1,025 | 999 | 999 | -1.67% | 4,200 | 39億589万 | -0.99% | 14.24 | 1.13 |
| 12/27 | 1,016 | 1,016 | 1,016 | 1,016 | 0% | 200 | 39億7235万 | +0.89% | 14.48 | 1.15 |
| 12/26 | 1,017 | 1,025 | 1,011 | 1,016 | -0.1% | 500 | 39億7235万 | +1.09% | 14.48 | 1.15 |
| 12/25 | 1,020 | 1,025 | 1,005 | 1,017 | -0.2% | 3,200 | 39億7626万 | +1.4% | 14.5 | 1.15 |
| 12/22 | 1,020 | 1,020 | 1,015 | 1,019 | +0.39% | 2,200 | 39億8408万 | +1.7% | 14.53 | 1.15 |
| 12/21 | 1,020 | 1,020 | 1,015 | 1,015 | +0.3% | 300 | 39億6844万 | +1.5% | 14.47 | 1.15 |
| 12/20 | 1,030 | 1,030 | 1,012 | 1,012 | -1.84% | 2,700 | 39億5671万 | +1.4% | 14.43 | 1.14 |
| 12/19 | 1,036 | 1,042 | 1,012 | 1,031 | +1.98% | 1,300 | 40億3100万 | +3.62% | 14.7 | 1.16 |
| 12/18 | 1,003 | 1,018 | 994 | 1,011 | +0.6% | 1,600 | 39億5280万 | +2.02% | 14.41 | 1.14 |
| 12/15 | 1,005 | 1,005 | 1,005 | 1,005 | -0.5% | 100 | 39億2934万 | +1.72% | 14.33 | 1.13 |
| 12/14 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 300 | 39億4889万 | +2.54% | 14.4 | 1.14 |
| 12/13 | 1,014 | 1,014 | 991 | 1,000 | -1.38% | 700 | 39億980万 | +1.73% | 14.26 | 1.13 |
| 12/12 | 1,014 | 1,018 | 992 | 1,014 | +1.4% | 1,900 | 39億6453万 | +3.36% | 14.46 | 1.14 |
| 12/11 | 1,007 | 1,016 | 1,000 | 1,000 | +1.52% | 1,600 | 39億980万 | +2.15% | 14.26 | 1.13 |
| 12/08 | 990 | 990 | 982 | 985 | +0.41% | 300 | 38億5115万 | +0.92% | 14.04 | 1.11 |
| 12/07 | 1,006 | 1,006 | 981 | 981 | -1.01% | 1,000 | 38億3551万 | +0.82% | 13.99 | 1.11 |
| 12/06 | 987 | 991 | 987 | 991 | +0.92% | 1,100 | 38億7461万 | +2.06% | 14.13 | 1.12 |
| 12/05 | 1,002 | 1,002 | 982 | 982 | -2.48% | 2,000 | 38億3942万 | +1.45% | 14 | 1.11 |
| 12/04 | 1,020 | 1,020 | 1,007 | 1,007 | -1.95% | 1,700 | 39億3716万 | +4.14% | 14.36 | 1.14 |
| 12/01 | 1,038 | 1,038 | 1,019 | 1,027 | +0.29% | 2,400 | 40億1536万 | +6.54% | 14.64 | 1.16 |
| 11/30 | 1,010 | 1,024 | 1,002 | 1,024 | +0.49% | 2,300 | 40億363万 | +6.67% | 14.6 | 1.16 |
| 11/29 | 1,013 | 1,022 | 1,005 | 1,019 | +0.59% | 2,300 | 39億8408万 | +6.59% | 14.53 | 1.15 |
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 | 2,445 489,000 4/11 | 395 79,000 1/23 | 2,067,600 10,338 4/4 | - | - | +45.4% 8/30 | -34.16% 1/22 |
| 2009年 3月期 | 860 172,000 5/28 | 231 46,200 2/23 | 316,200 1,581 5/27 | - | - | +17.5% 5/27 | -35.28% 10/10 |
| 2010年 3月期 | 360 71,900 6/15 | 203 40,600 12/2 | 18,800 94 1/26 | - | - | +43.37% 4/16 | -21.35% 11/19 |
| 2011年 3月期 | 500 100,000 4/16 | 233 46,500 3/15 | 72,200 361 12/27 | 19億5000万 | 9億675万 | +40.53% 1/6 | -23.83% 3/15 |
| 2012年 3月期 | 350 70,000 5/2 | 234 46,800 11/16 | 23,000 115 5/2 | 13億6500万 | 9億1260万 | +17.28% 4/9 | -13.87% 9/29 |
| 2013年 3月期 | 307 61,300 4/9 | 221 44,100 10/24 | 24,400 122 3/6 | 11億9535万 | 8億5995万 | +23.81% 5/2 | -8.85% 10/24 |
| 2014年 3月期 | 1,072 2,143 1/24 | 255 510 4/1 | 497,000 248,500 10/21 | 41億7885万 | 9億9450万 | +74.43% 1/24 | -21.41% 2/17 |
| 2015年 3月期 | 799 1,597 6/10 | 343 686 5/20 | 321,800 160,900 2/3 | 31億1415万 | 13億3770万 | +74.53% 6/10 | -27.35% 10/16 |
| 2016年 3月期 | 567 1,133 8/11 | 374 747 2/12 | 154,400 77,200 8/11 | 22億935万 | 14億5665万 | +7.65% 8/11 | -11.88% 8/25 |
| 2017年 3月期 | 665 1,330 3/15 | 371 741 6/27 | 394,000 197,000 11/18 | 25億9350万 | 14億4495万 | +19.86% 11/18 | -15.94% 4/13 |
| 2018年 3月期 | 663 1,325 3/6 | 430 860 4/14 860 4/13 | 59,400 29,700 4/20 | 25億8375万 | 16億7700万 | +10.81% 1/9 | -6.78% 2/6 |
| 2019年 3月期 | 665 1,330 8/30 | 434 868 12/25 | 214,000 107,000 2/7 | 25億9376万 | 16億9277万 | +11.35% 2/7 | -15.48% 12/25 |
| 2020年 3月期 | 774 1,547 1/30 | 400 800 3/23 | 419,200 209,600 9/10 | 30億1695万 | 15億6016万 | +28.05% 9/10 | -28.05% 3/9 |
| 2021年 3月期 | 966 1,932 1/12 | 441 881 4/6 | 119,000 59,500 10/29 | 37億7107万 | 17億1812万 | +22.76% 12/9 | -12.55% 2/10 |
| 2022年 3月期 | 1,252 2,503 2/22 | 530 1,060 8/24 | 1,149,000 574,500 2/22 | 48億8810万 | 20億6901万 | +69.42% 2/22 | -11.75% 4/6 |
| 2023年 3月期 | 1,057 7/15 | 704 5/17 | 326,100 7/14 | 41億3096万 | 27億4968万 | +31.21% 7/14 | -8.17% 5/17 |
| 最新 | 1,100 2024/4/25 | 2,400 | 43億78万 | -5.74% 1,167 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/29 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/29
- 38%（1.38倍）
- 2011/12/28 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/28
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 89%（1.89倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/04/25 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
203円（2009/12/02） - 442%（5.42倍）
1,100円（4/25）