株価チャート
株価
4/15
- 前日 (4/12)
- 1,053
- 始値
- 1,050
- 高値
- 1,050
- 安値
- 1,034
- 終値 -1.52%
- 1,037
- 出来高 -34.92%
- 53,300
乖離率
- 株価（5日）
移動平均値 - -2.63%
1,065 - 株価（25日）
移動平均値 - -4.95%
1,091 - 出来高（5日）
移動平均値 - -35.06%
82,080
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 1,050 | 1,050 | 1,034 | 1,037 | -1.52% | 53,300 | 151億6024万 | -4.95% | 8.9 | 0.87 |
| 04/12 | 1,045 | 1,065 | 1,040 | 1,053 | -0.28% | 81,900 | 153億9415万 | -3.66% | 9.03 | 0.89 |
| 04/11 | 1,090 | 1,090 | 1,050 | 1,056 | -4% | 92,900 | 154億3801万 | -3.56% | 9.06 | 0.89 |
| 04/10 | 1,069 | 1,119 | 1,069 | 1,100 | +1.95% | 83,500 | 160億8126万 | +0.27% | 9.44 | 0.93 |
| 04/09 | 1,030 | 1,081 | 1,029 | 1,079 | +5.89% | 98,800 | 157億7425万 | -1.46% | 9.26 | 0.91 |
| 04/08 | 1,038 | 1,039 | 1,010 | 1,019 | -2.3% | 347,500 | 148億9709万 | -6.86% | 8.74 | 0.86 |
| 04/05 | 1,062 | 1,062 | 1,036 | 1,043 | -1.32% | 82,300 | 152億4796万 | -4.75% | 8.95 | 0.88 |
| 04/04 | 1,068 | 1,070 | 1,049 | 1,057 | -1.03% | 53,700 | 154億5263万 | -3.73% | 9.07 | 0.89 |
| 04/03 | 1,071 | 1,072 | 1,049 | 1,068 | +0.38% | 70,000 | 156億1344万 | -3% | 9.16 | 0.9 |
| 04/02 | 1,061 | 1,069 | 1,051 | 1,064 | -0.28% | 55,600 | 155億5496万 | -3.62% | 9.13 | 0.9 |
| 04/01 | 1,087 | 1,087 | 1,060 | 1,067 | -1.2% | 54,800 | 155億9882万 | -3.61% | 9.15 | 0.9 |
| 03/29 | 1,101 | 1,102 | 1,068 | 1,080 | -2.35% | 132,300 | 157億8887万 | -2.44% | 9.27 | 0.91 |
| 03/28 | 1,124 | 1,127 | 1,099 | 1,106 | -2.64% | 44,300 | 161億6897万 | 0% | 9.49 | 0.93 |
| 03/27 | 1,133 | 1,139 | 1,119 | 1,136 | -0.18% | 51,000 | 166億755万 | +2.62% | 9.75 | 0.96 |
| 03/26 | 1,140 | 1,140 | 1,114 | 1,138 | -0.26% | 47,100 | 166億3679万 | +2.8% | 9.76 | 0.96 |
| 03/25 | 1,140 | 1,156 | 1,124 | 1,141 | -0.35% | 57,500 | 166億8065万 | +3.16% | 9.79 | 0.96 |
| 03/22 | 1,134 | 1,147 | 1,129 | 1,145 | +0.97% | 41,600 | 167億3913万 | +3.62% | 9.82 | 0.96 |
| 03/21 | 1,150 | 1,160 | 1,127 | 1,134 | -1.05% | 56,800 | 165億7832万 | +2.62% | 9.73 | 0.96 |
| 03/19 | 1,124 | 1,154 | 1,111 | 1,146 | +3.15% | 82,100 | 167億5375万 | +3.24% | 9.83 | 0.97 |
| 03/18 | 1,109 | 1,119 | 1,091 | 1,111 | +2.21% | 54,500 | 162億4207万 | -0.09% | 9.53 | 0.94 |
| 03/15 | 1,120 | 1,120 | 1,081 | 1,087 | -3.29% | 42,600 | 158億9121万 | -2.51% | 9.33 | 0.92 |
| 03/14 | 1,114 | 1,131 | 1,102 | 1,124 | +2.09% | 55,100 | 164億3212万 | +0.45% | 9.64 | 0.95 |
| 03/13 | 1,110 | 1,119 | 1,098 | 1,101 | -0.45% | 53,100 | 160億9588万 | -1.87% | 9.45 | 0.93 |
| 03/12 | 1,083 | 1,111 | 1,083 | 1,106 | +2.31% | 56,100 | 161億6897万 | -1.78% | 9.49 | 0.93 |
| 03/11 | 1,082 | 1,090 | 1,070 | 1,081 | -0.37% | 48,200 | 158億349万 | -4.25% | 9.28 | 0.91 |
| 03/08 | 1,093 | 1,100 | 1,067 | 1,085 | -2.25% | 108,700 | 158億6197万 | -4.24% | 9.31 | 0.91 |
| 03/07 | 1,100 | 1,121 | 1,099 | 1,110 | +1.83% | 134,500 | 162億2745万 | -2.46% | 9.52 | 0.93 |
| 03/06 | 1,053 | 1,100 | 1,048 | 1,090 | +3.42% | 160,500 | 159億3506万 | -4.47% | 9.35 | 0.92 |
| 03/05 | 1,050 | 1,061 | 1,035 | 1,054 | -0.09% | 90,000 | 154億877万 | -8.03% | 9.04 | 0.89 |
| 03/04 | 1,046 | 1,076 | 1,045 | 1,055 | +0.86% | 165,500 | 154億2339万 | -8.42% | 9.05 | 0.89 |
| 03/01 | 1,126 | 1,127 | 1,043 | 1,046 | -6.61% | 317,900 | 152億9181万 | -9.75% | 8.97 | 0.88 |
| 02/29 | 1,133 | 1,146 | 1,118 | 1,120 | -1.5% | 38,800 | 163億7364万 | -3.86% | 9.61 | 0.94 |
| 02/28 | 1,139 | 1,152 | 1,130 | 1,137 | -0.09% | 61,500 | 166億2217万 | -2.65% | 9.76 | 0.96 |
| 02/27 | 1,131 | 1,160 | 1,130 | 1,138 | +0.98% | 77,300 | 166億3679万 | -2.82% | 9.76 | 0.96 |
| 02/26 | 1,081 | 1,141 | 1,080 | 1,127 | +4.93% | 70,400 | 164億7598万 | -4% | 9.67 | 0.95 |
| 02/22 | 1,067 | 1,088 | 1,059 | 1,074 | +0.37% | 62,900 | 157億116万 | -8.75% | 9.22 | 0.9 |
| 02/21 | 1,121 | 1,121 | 1,060 | 1,070 | -4.8% | 111,600 | 156億4268万 | -9.32% | 9.18 | 0.9 |
| 02/20 | 1,136 | 1,139 | 1,111 | 1,124 | +0.36% | 69,400 | 164億3212万 | -5.15% | 9.64 | 0.95 |
| 02/19 | 1,102 | 1,138 | 1,102 | 1,120 | +0.27% | 101,800 | 163億7364万 | -5.8% | 9.61 | 0.94 |
| 02/16 | 1,142 | 1,149 | 1,103 | 1,117 | +0.45% | 72,000 | 163億2979万 | -6.29% | 9.58 | 0.94 |
| 02/15 | 1,151 | 1,160 | 1,110 | 1,112 | -3.39% | 97,500 | 162億5669万 | -6.87% | 9.54 | 0.94 |
| 02/14 | 1,246 | 1,246 | 1,142 | 1,151 | -9.44% | 196,200 | 168億2684万 | -3.92% | 9.88 | 0.97 |
| 02/13 | 1,208 | 1,274 | 1,191 | 1,271 | +6.36% | 356,900 | 185億8116万 | +5.92% | 10.91 | 1.07 |
| 02/09 | 1,182 | 1,207 | 1,177 | 1,195 | +1.27% | 49,800 | 174億7009万 | -0.25% | 10.25 | 1.01 |
| 02/08 | 1,193 | 1,200 | 1,176 | 1,180 | -1.5% | 39,600 | 172億5080万 | -1.42% | 10.12 | 0.99 |
| 02/07 | 1,189 | 1,208 | 1,189 | 1,198 | +0.5% | 31,800 | 175億1395万 | 0% | 10.28 | 1.01 |
| 02/06 | 1,193 | 1,197 | 1,182 | 1,192 | -0.33% | 20,000 | 174億2624万 | -0.5% | 10.23 | 1 |
| 02/05 | 1,200 | 1,206 | 1,191 | 1,196 | +0.42% | 35,800 | 174億8471万 | -0.08% | 10.26 | 1.01 |
| 02/02 | 1,183 | 1,196 | 1,176 | 1,191 | +0.93% | 39,100 | 174億1162万 | -0.33% | 10.22 | 1 |
| 02/01 | 1,192 | 1,192 | 1,159 | 1,180 | -1.26% | 52,400 | 172億5080万 | -1.17% | 10.12 | 0.99 |
| 01/31 | 1,184 | 1,200 | 1,175 | 1,195 | +0.93% | 39,900 | 174億7009万 | +0.17% | 10.25 | 1.01 |
| 01/30 | 1,214 | 1,218 | 1,180 | 1,184 | -2.71% | 117,300 | 173億928万 | -0.59% | 10.16 | 1 |
| 01/29 | 1,216 | 1,228 | 1,212 | 1,217 | +0.16% | 36,200 | 177億9172万 | +2.27% | 10.44 | 1.02 |
| 01/26 | 1,225 | 1,232 | 1,210 | 1,215 | -0.49% | 37,500 | 177億6248万 | +2.27% | 10.42 | 1.02 |
| 01/25 | 1,197 | 1,226 | 1,197 | 1,221 | +2.01% | 43,700 | 178億5020万 | +3.13% | 10.48 | 1.03 |
| 01/24 | 1,202 | 1,220 | 1,194 | 1,197 | -0.25% | 40,500 | 174億9933万 | +1.44% | 10.27 | 1.01 |
| 01/23 | 1,212 | 1,223 | 1,200 | 1,200 | -1.48% | 29,900 | 175億4319万 | +1.95% | 10.3 | 1.01 |
| 01/22 | 1,217 | 1,221 | 1,194 | 1,218 | +0.08% | 35,100 | 178億634万 | +3.92% | 10.45 | 1.03 |
| 01/19 | 1,192 | 1,237 | 1,188 | 1,217 | +3.05% | 96,800 | 177億9172万 | +4.37% | 10.44 | 1.02 |
| 01/18 | 1,181 | 1,205 | 1,177 | 1,181 | +1.03% | 49,300 | 172億6542万 | +1.72% | 10.13 | 0.99 |
| 01/17 | 1,190 | 1,191 | 1,156 | 1,169 | -2.09% | 91,100 | 170億8999万 | +0.86% | 10.03 | 0.98 |
| 01/16 | 1,210 | 1,229 | 1,190 | 1,194 | -0.91% | 37,800 | 174億5548万 | +3.02% | 10.24 | 1.01 |
| 01/15 | 1,212 | 1,220 | 1,194 | 1,205 | +0.42% | 59,200 | 176億1629万 | +4.33% | 10.34 | 1.01 |
| 01/12 | 1,187 | 1,213 | 1,183 | 1,200 | +2.04% | 68,600 | 175億4319万 | +4.35% | 10.3 | 1.01 |
| 01/11 | 1,196 | 1,196 | 1,170 | 1,176 | -1.75% | 40,100 | 171億9233万 | +2.44% | 10.09 | 0.99 |
| 01/10 | 1,202 | 1,218 | 1,195 | 1,197 | -0.42% | 47,200 | 174億9933万 | +4.54% | 10.27 | 1.01 |
| 01/09 | 1,219 | 1,219 | 1,192 | 1,202 | -1.48% | 62,800 | 175億7243万 | +5.16% | 10.31 | 1.01 |
| 01/05 | 1,205 | 1,243 | 1,205 | 1,220 | +2.43% | 207,300 | 178億3558万 | +6.92% | 10.47 | 1.03 |
| 01/04 | 1,170 | 1,206 | 1,162 | 1,191 | +0.51% | 55,500 | 174億1162万 | +4.75% | 10.22 | 1 |
| 2023 | ||||||||||
| 12/29 | 1,195 | 1,195 | 1,176 | 1,185 | -0.84% | 40,600 | 173億2390万 | +4.59% | 10.17 | 1 |
| 12/28 | 1,172 | 1,195 | 1,166 | 1,195 | +2.31% | 50,600 | 174億7009万 | +5.85% | 10.25 | 1.01 |
| 12/27 | 1,145 | 1,173 | 1,143 | 1,168 | +1.3% | 53,000 | 170億7537万 | +3.82% | 10.02 | 0.98 |
| 12/26 | 1,171 | 1,193 | 1,150 | 1,153 | -1.62% | 99,800 | 168億5608万 | +2.95% | 9.89 | 0.97 |
| 12/25 | 1,154 | 1,178 | 1,141 | 1,172 | +2.09% | 101,100 | 171億3385万 | +5.02% | 10.06 | 0.99 |
| 12/22 | 1,149 | 1,152 | 1,131 | 1,148 | -0.09% | 42,900 | 167億8299万 | +3.52% | 9.85 | 0.97 |
| 12/21 | 1,152 | 1,165 | 1,143 | 1,149 | -0.86% | 44,100 | 167億9761万 | +4.26% | 9.86 | 0.97 |
| 12/20 | 1,165 | 1,173 | 1,152 | 1,159 | 0% | 35,500 | 169億4380万 | +5.75% | 9.94 | 0.98 |
| 12/19 | 1,113 | 1,159 | 1,109 | 1,159 | +4.13% | 155,500 | 169億4380万 | +6.43% | 9.94 | 0.98 |
| 12/18 | 1,121 | 1,127 | 1,102 | 1,113 | -1.33% | 26,400 | 162億7131万 | +2.87% | 9.55 | 0.94 |
| 12/15 | 1,124 | 1,136 | 1,105 | 1,128 | +0.36% | 58,100 | 164億9060万 | +5.03% | 9.68 | 0.95 |
| 12/14 | 1,127 | 1,151 | 1,121 | 1,124 | +4.56% | 104,700 | 164億3212万 | +5.44% | 9.64 | 0.95 |
| 12/13 | 1,075 | 1,086 | 1,066 | 1,075 | +0.47% | 47,200 | 157億1577万 | +1.61% | 9.22 | 0.91 |
| 12/12 | 1,087 | 1,095 | 1,064 | 1,070 | -2.37% | 69,300 | 156億4268万 | +1.71% | 9.18 | 0.9 |
| 12/11 | 1,136 | 1,136 | 1,090 | 1,096 | -3.78% | 88,300 | 160億2278万 | +4.68% | 9.4 | 0.92 |
| 12/08 | 1,157 | 1,186 | 1,137 | 1,139 | -1.13% | 208,700 | 166億5141万 | +9.41% | 9.77 | 0.96 |
| 12/07 | 1,102 | 1,177 | 1,102 | 1,152 | +4.92% | 277,800 | 168億4146万 | +11.74% | 9.88 | 0.97 |
| 12/06 | 1,070 | 1,104 | 1,065 | 1,098 | +2.04% | 77,900 | 160億5202万 | +7.33% | 9.42 | 0.92 |
| 12/05 | 1,120 | 1,125 | 1,076 | 1,076 | -6.43% | 80,900 | 157億3039万 | +6.01% | 9.23 | 0.91 |
| 12/04 | 1,091 | 1,160 | 1,091 | 1,150 | +4.64% | 149,600 | 168億1222万 | +13.97% | 9.87 | 0.97 |
| 12/01 | 1,131 | 1,131 | 1,099 | 1,099 | -3.93% | 80,900 | 160億6664万 | +10.01% | 9.43 | 0.93 |
| 11/30 | 1,150 | 1,222 | 1,137 | 1,144 | -1.8% | 270,400 | 167億2451万 | +15.32% | 9.82 | 0.96 |
| 11/29 | 1,119 | 1,168 | 1,118 | 1,165 | +3.56% | 158,300 | 170億3151万 | +18.51% | 10 | 0.98 |
| 11/28 | 1,096 | 1,141 | 1,093 | 1,125 | +4.55% | 225,400 | 164億4674万 | +15.62% | 9.65 | 0.95 |
| 11/27 | 1,088 | 1,096 | 1,072 | 1,076 | -1.19% | 55,600 | 157億3039万 | +11.39% | 9.23 | 0.91 |
| 11/24 | 1,100 | 1,119 | 1,086 | 1,089 | +0.18% | 124,700 | 159億2045万 | +13.44% | 9.34 | 0.92 |
| 11/22 | 1,069 | 1,093 | 1,063 | 1,087 | +1.97% | 93,000 | 158億9121万 | +13.94% | 9.33 | 0.92 |
| 11/21 | 1,044 | 1,071 | 1,041 | 1,066 | +3.29% | 119,300 | 155億8420万 | +12.57% | 9.15 | 0.9 |
| 11/20 | 1,011 | 1,046 | 1,010 | 1,032 | +3.61% | 188,400 | 150億8714万 | +9.67% | 8.85 | 0.87 |
| 11/17 | 989 | 996 | 965 | 996 | +0.5% | 56,200 | 145億6085万 | +6.3% | 8.55 | 0.84 |
| 11/16 | 987 | 999 | 985 | 991 | +0.41% | 33,800 | 144億8775万 | +5.99% | 8.5 | 0.83 |
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 | 8,750 87,500 5/7 | 1,071 10,710 3/31 | 3,448,140 344,814 6/4 | - | - | +43.16% 5/7 | -42.21% 6/4 |
| 2009年 3月期 | 1,748 17,480 5/13 | 191 1,912 2/20 | 292,250 29,225 5/26 | - | - | +77.87% 4/14 | -36.38% 10/8 |
| 2010年 3月期 | 1,485 14,850 8/7 | 376 3,760 4/1 | 587,800 58,780 8/7 | - | - | +67.8% 6/18 | -22.89% 2/8 |
| 2011年 3月期 | 986 9,860 4/23 | 411 4,110 8/18 | 313,540 31,354 12/29 | 127億8775万 | 53億3039万 | +29.65% 12/29 | -36.65% 3/16 |
| 2012年 3月期 | 797 7,970 3/30 | 413 4,125 11/25 | 208,530 20,853 2/15 | 103億3655万 | 53億4984万 | +24.91% 2/17 | -13.64% 5/24 |
| 2013年 3月期 | 1,490 14,900 3/29 | 619 6,190 7/26 | 347,960 34,796 3/29 | 193億2430万 | 80億2801万 | +41.41% 4/9 | -22.43% 5/16 |
| 2014年 3月期 | 2,829 28,290 5/14 | 1,229 12,290 4/2 | 542,400 10/31 | 366億9023万 | 159億3930万 | +41.3% 5/13 | -18.56% 6/7 |
| 2015年 3月期 | 2,031 4/3 | 887 3/24 | 550,900 6/4 | 265億2349万 | 115億8362万 | +13.24% 2/25 | -28.53% 5/14 |
| 2016年 3月期 | 996 4/17 | 425 2/16 | 364,100 5/15 | 130億709万 | 55億5021万 | +13.91% 4/25 | -28.83% 2/16 |
| 2017年 3月期 | 1,116 3/9 | 383 6/28 | 956,700 4/22 | 145億7421万 | 50億172万 | +28.99% 11/14 | -12.2% 4/6 |
| 2018年 3月期 | 1,518 12/5 | 683 9/6 | 946,000 11/17 | 198億2406万 | 89億1952万 | +47.27% 11/20 | -18.6% 2/14 |
| 2019年 3月期 | 2,437 10/4 | 1,047 4/11 | 1,035,100 8/9 | 318億2558万 | 136億7311万 | +27.86% 5/23 | -18.81% 10/29 |
| 2020年 3月期 | 1,523 5/7 | 524 3/23 | 748,600 5/15 | 198億8935万 | 68億4308万 | +28.46% 4/30 | -34.74% 3/19 |
| 2021年 3月期 | 1,034 3/17 | 445 8/12 4/6 | 1,086,400 2/18 | 135億334万 | 58億1140万 | +41.32% 2/18 | -16.48% 7/9 |
| 2022年 3月期 | 1,395 2/17 | 757 5/14 | 1,177,400 6/9 | 182億1776万 | 98億8591万 | +31.9% 6/9 | -23.42% 11/29 |
| 2023年 3月期 | 1,915 8/9 | 1,122 4/18 | 1,750,200 2/13 | 250億861万 | 146億5256万 | +33.14% 8/9 | -16.58% 7/7 |
| 最新 | 1,037 2024/4/15 | 53,300 | 151億6024万 | -4.95% 1,091 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 89%（1.89倍）
- 2006/12/29 vs 2005/12/30
- -52%（0.48倍）
- 2007/12/28 vs 2006/12/29
- -83%（0.17倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 217%（3.17倍）
- 2010/12/30 vs 2009/12/30
- -30%（0.7倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 81%（1.81倍）
- 2013/12/30 vs 2012/12/28
- 169%（2.69倍）
- 2014/12/30 vs 2013/12/30
- -57%（0.43倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- 50%（1.5倍）
- 2019/12/30 vs 2018/12/28
- -28%（0.72倍）
- 2020/12/30 vs 2019/12/30
- -56%（0.44倍）
- 2021/12/30 vs 2020/12/30
- 74%（1.74倍）
- 2022/12/30 vs 2021/12/30
- 49%（1.49倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/04/15 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
191円（2009/02/20） - 442%（5.42倍）
1,037円（4/15）