株価チャート
株価
4/25
- 前日 (4/24)
- 282
- 始値
- 282
- 高値
- 294
- 安値
- 282
- 終値 +2.48%
- 289
- 出来高 +315.38%
- 10,800
乖離率
- 株価（5日）
移動平均値 - +2.48%
282 - 株価（25日）
移動平均値 - +1.05%
286 - 出来高（5日）
移動平均値 - +114.29%
5,040
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 | 282 | 294 | 282 | 289 | +2.48% | 10,800 | 26億13万 | +1.05% | 258.77 | 1.91 |
| 04/24 | 281 | 282 | 280 | 282 | +0.71% | 2,600 | 25億3715万 | -1.74% | 252.5 | 1.86 |
| 04/23 | 280 | 282 | 280 | 280 | 0% | 3,400 | 25億1916万 | -2.78% | 250.71 | 1.85 |
| 04/22 | 278 | 281 | 278 | 280 | +0.72% | 2,500 | 25億1916万 | -3.45% | 250.71 | 1.85 |
| 04/19 | 283 | 283 | 277 | 278 | -1.77% | 5,900 | 25億116万 | -4.47% | 248.92 | 1.83 |
| 04/18 | 279 | 284 | 279 | 283 | +1.43% | 7,100 | 25億4615万 | -3.08% | 253.4 | 1.87 |
| 04/17 | 277 | 279 | 274 | 279 | +0.36% | 3,100 | 25億1016万 | -5.1% | 249.82 | 1.84 |
| 04/16 | 274 | 278 | 273 | 278 | +1.09% | 5,800 | 25億116万 | -5.76% | 248.92 | 1.83 |
| 04/15 | 277 | 277 | 275 | 275 | -0.72% | 4,500 | 24億7417万 | -7.41% | 246.24 | 1.81 |
| 04/12 | 275 | 278 | 275 | 277 | +0.73% | 2,800 | 24億9216万 | -7.05% | 248.03 | 1.83 |
| 04/11 | 278 | 278 | 275 | 275 | -1.08% | 5,900 | 24億7417万 | -8.33% | 246.24 | 1.81 |
| 04/10 | 277 | 278 | 276 | 278 | +0.72% | 5,200 | 25億116万 | -8.25% | 248.92 | 1.83 |
| 04/09 | 279 | 279 | 275 | 276 | 0% | 3,300 | 24億8317万 | -9.51% | 247.13 | 1.82 |
| 04/08 | 273 | 278 | 273 | 276 | +0.73% | 5,900 | 24億8317万 | -10.1% | 247.13 | 1.82 |
| 04/05 | 278 | 280 | 273 | 274 | -1.08% | 13,600 | 24億6517万 | -11.33% | 245.34 | 1.81 |
| 04/04 | 281 | 283 | 277 | 277 | -2.12% | 12,600 | 24億9216万 | -10.93% | 248.03 | 1.83 |
| 04/03 | 285 | 285 | 280 | 283 | -1.39% | 17,100 | 25億4615万 | -9.29% | 253.4 | 1.87 |
| 04/02 | 286 | 287 | 285 | 287 | 0% | 5,400 | 25億8213万 | -8.31% | 256.98 | 1.89 |
| 04/01 | 293 | 293 | 287 | 287 | +0.35% | 5,600 | 25億8213万 | -8.6% | 256.98 | 1.89 |
| 03/29 | 293 | 293 | 286 | 286 | -1.72% | 14,700 | 25億7314万 | -9.21% | 256.08 | 1.89 |
| 03/28 | 295 | 296 | 290 | 291 | -8.49% | 58,500 | 26億1812万 | -7.91% | 260.56 | 1.92 |
| 03/27 | 316 | 319 | 316 | 318 | -0.31% | 33,300 | 28億6104万 | +0.32% | 284.74 | 2.1 |
| 03/26 | 315 | 319 | 314 | 319 | +1.27% | 22,900 | 28億7004万 | +0.95% | 285.63 | 2.11 |
| 03/25 | 312 | 315 | 312 | 315 | +0.64% | 17,700 | 28億3405万 | 0% | 282.05 | 2.08 |
| 03/22 | 311 | 313 | 311 | 313 | +0.64% | 13,100 | 28億1606万 | -0.63% | 280.26 | 2.07 |
| 03/21 | 313 | 314 | 311 | 311 | -0.32% | 16,500 | 27億9806万 | -0.96% | 278.47 | 2.05 |
| 03/19 | 313 | 315 | 311 | 312 | 0% | 10,500 | 28億706万 | -0.64% | 279.37 | 2.06 |
| 03/18 | 314 | 314 | 310 | 312 | -0.32% | 11,300 | 28億706万 | -0.64% | 279.37 | 2.06 |
| 03/15 | 313 | 314 | 310 | 313 | -0.32% | 18,400 | 28億1606万 | -0.32% | 280.26 | 2.07 |
| 03/14 | 310 | 314 | 308 | 314 | -0.63% | 19,700 | 28億2505万 | +0.32% | 281.16 | 2.07 |
| 03/13 | 316 | 316 | 315 | 316 | -0.32% | 3,400 | 28億4305万 | +0.96% | 282.95 | 2.09 |
| 03/12 | 312 | 317 | 312 | 317 | +0.63% | 5,900 | 28億5204万 | +1.28% | 283.84 | 2.09 |
| 03/11 | 313 | 321 | 313 | 315 | +0.32% | 13,000 | 28億3405万 | +0.64% | 282.05 | 2.08 |
| 03/08 | 327 | 327 | 310 | 314 | -4.56% | 24,900 | 28億2505万 | +0.32% | 281.16 | 2.07 |
| 03/07 | 331 | 333 | 329 | 329 | -1.2% | 14,500 | 29億6001万 | +5.45% | 294.59 | 2.17 |
| 03/06 | 333 | 337 | 325 | 333 | -1.19% | 17,500 | 29億9600万 | +7.07% | 298.17 | 2.2 |
| 03/05 | 330 | 344 | 329 | 337 | +2.12% | 50,000 | 30億3198万 | +8.71% | 301.75 | 2.22 |
| 03/04 | 325 | 335 | 325 | 330 | +2.17% | 39,100 | 29億6901万 | +6.8% | 295.48 | 2.18 |
| 03/01 | 316 | 328 | 316 | 323 | +2.54% | 47,500 | 29億603万 | +4.87% | 289.21 | 2.13 |
| 02/29 | 311 | 317 | 311 | 315 | 0% | 11,300 | 28億3405万 | +2.61% | 282.05 | 2.08 |
| 02/28 | 310 | 316 | 308 | 315 | +2.27% | 11,600 | 28億3405万 | +2.94% | 282.05 | 2.08 |
| 02/27 | 305 | 311 | 305 | 308 | -1.6% | 23,800 | 27億7107万 | +0.65% | 275.78 | 2.03 |
| 02/26 | 314 | 314 | 300 | 313 | 0% | 17,800 | 28億1606万 | +2.62% | 280.26 | 2.07 |
| 02/22 | 310 | 315 | 310 | 313 | +0.97% | 17,300 | 28億1606万 | +2.62% | 280.26 | 2.07 |
| 02/21 | 304 | 310 | 304 | 310 | +1.31% | 8,600 | 27億8907万 | +1.97% | 277.57 | 2.05 |
| 02/20 | 301 | 306 | 301 | 306 | +1.66% | 6,300 | 27億5308万 | +0.66% | 273.99 | 2.02 |
| 02/19 | 305 | 305 | 301 | 301 | 0% | 3,400 | 27億809万 | -0.66% | 269.52 | 1.99 |
| 02/16 | 301 | 306 | 300 | 301 | 0% | 5,000 | 27億809万 | -0.66% | 269.52 | 1.99 |
| 02/15 | 302 | 304 | 301 | 301 | 0% | 2,400 | 27億809万 | -0.66% | 269.52 | 1.99 |
| 02/14 | 304 | 304 | 301 | 301 | 0% | 6,300 | 27億809万 | -0.66% | 269.52 | 1.99 |
| 02/13 | 305 | 307 | 301 | 301 | 0% | 8,900 | 27億809万 | -0.66% | 269.52 | 1.99 |
| 02/09 | 309 | 309 | 301 | 301 | -3.22% | 12,800 | 27億809万 | -0.33% | 269.52 | 1.99 |
| 02/08 | 311 | 313 | 309 | 311 | 0% | 1,900 | 27億9806万 | +2.98% | 278.47 | 2.05 |
| 02/07 | 313 | 313 | 309 | 311 | -0.64% | 3,700 | 27億9806万 | +3.32% | 278.47 | 2.05 |
| 02/06 | 311 | 314 | 310 | 313 | +0.32% | 3,700 | 28億1606万 | +4.33% | 280.26 | 2.07 |
| 02/05 | 313 | 313 | 310 | 312 | +0.97% | 3,700 | 28億706万 | +4.7% | 279.37 | 2.06 |
| 02/02 | 314 | 314 | 308 | 309 | +0.32% | 5,800 | 27億8007万 | +4.04% | 276.68 | 2.04 |
| 02/01 | 306 | 309 | 303 | 308 | +0.65% | 8,200 | 27億7107万 | +4.05% | 275.78 | 2.03 |
| 01/31 | 305 | 308 | 305 | 306 | 0% | 2,800 | 27億5308万 | +3.73% | 273.99 | 2.02 |
| 01/30 | 305 | 307 | 304 | 306 | +0.99% | 2,700 | 27億5308万 | +4.08% | 273.99 | 2.02 |
| 01/29 | 303 | 305 | 302 | 303 | -0.33% | 4,800 | 27億2609万 | +3.06% | 271.31 | 2 |
| 01/26 | 301 | 305 | 301 | 304 | +1% | 13,700 | 27億3508万 | +3.75% | 272.2 | 2.01 |
| 01/25 | 300 | 301 | 300 | 301 | +0.33% | 4,000 | 27億809万 | +3.08% | 269.52 | 1.99 |
| 01/24 | 301 | 302 | 300 | 300 | -0.33% | 2,400 | 26億9910万 | +2.74% | 268.62 | 1.98 |
| 01/23 | 303 | 303 | 301 | 301 | -0.33% | 5,900 | 27億809万 | +3.44% | 269.52 | 1.99 |
| 01/22 | 300 | 303 | 300 | 302 | 0% | 5,300 | 27億1709万 | +3.78% | 270.41 | 1.99 |
| 01/19 | 299 | 302 | 299 | 302 | +1.34% | 9,700 | 27億1709万 | +4.14% | 270.41 | 1.99 |
| 01/18 | 299 | 299 | 296 | 298 | -0.33% | 7,200 | 26億8110万 | +3.11% | 266.83 | 1.97 |
| 01/17 | 297 | 299 | 296 | 299 | +0.34% | 6,700 | 26億9010万 | +3.46% | 267.72 | 1.97 |
| 01/16 | 295 | 298 | 295 | 298 | +1.02% | 7,000 | 26億8110万 | +3.47% | 266.83 | 1.97 |
| 01/15 | 293 | 298 | 293 | 295 | +0.68% | 4,100 | 26億5411万 | +2.43% | 264.14 | 1.95 |
| 01/12 | 298 | 299 | 293 | 293 | -1.01% | 8,700 | 26億3612万 | +2.09% | 262.35 | 1.93 |
| 01/11 | 298 | 299 | 296 | 296 | -0.34% | 6,000 | 26億6311万 | +3.14% | 265.04 | 1.95 |
| 01/10 | 296 | 297 | 294 | 297 | +0.34% | 5,500 | 26億7210万 | +3.48% | 265.93 | 1.96 |
| 01/09 | 294 | 297 | 293 | 296 | +1.72% | 13,400 | 26億6311万 | +3.5% | 265.04 | 1.95 |
| 01/05 | 293 | 293 | 291 | 291 | 0% | 3,000 | 26億1812万 | +1.75% | 260.56 | 1.92 |
| 01/04 | 290 | 292 | 290 | 291 | +0.69% | 14,200 | 26億1812万 | +1.39% | 260.56 | 1.92 |
| 2023 | ||||||||||
| 12/29 | 286 | 290 | 285 | 289 | +2.12% | 9,900 | 26億13万 | +1.05% | 258.77 | 1.91 |
| 12/28 | 282 | 284 | 281 | 283 | +1.07% | 3,400 | 25億4615万 | -1.05% | 253.4 | 1.87 |
| 12/27 | 281 | 282 | 280 | 280 | -0.36% | 23,100 | 25億1916万 | -2.1% | 250.71 | 1.85 |
| 12/26 | 283 | 283 | 281 | 281 | -0.71% | 14,800 | 25億2815万 | -1.4% | 251.61 | 1.85 |
| 12/25 | 286 | 286 | 283 | 283 | -1.39% | 12,600 | 25億4615万 | -0.7% | 253.4 | 1.87 |
| 12/22 | 286 | 287 | 285 | 287 | +0.7% | 7,400 | 25億8213万 | +0.7% | 256.98 | 1.89 |
| 12/21 | 286 | 287 | 285 | 285 | 0% | 7,600 | 25億6414万 | 0% | 255.19 | 1.88 |
| 12/20 | 285 | 289 | 285 | 285 | 0% | 8,600 | 25億6414万 | 0% | 255.19 | 1.88 |
| 12/19 | 286 | 287 | 285 | 285 | -0.35% | 5,900 | 25億6414万 | +0.35% | 255.19 | 1.88 |
| 12/18 | 287 | 287 | 284 | 286 | +0.35% | 9,600 | 25億7314万 | +0.7% | 256.08 | 1.89 |
| 12/15 | 287 | 289 | 285 | 285 | -0.7% | 8,900 | 25億6414万 | +0.35% | 255.19 | 1.88 |
| 12/14 | 291 | 292 | 287 | 287 | -1.37% | 12,200 | 25億8213万 | +1.06% | 256.98 | 1.89 |
| 12/13 | 289 | 291 | 287 | 291 | +1.04% | 6,100 | 26億1812万 | +2.83% | 260.56 | 1.92 |
| 12/12 | 287 | 289 | 286 | 288 | +0.7% | 15,300 | 25億9113万 | +1.77% | 257.88 | 1.9 |
| 12/11 | 286 | 291 | 285 | 286 | +0.35% | 12,900 | 25億7314万 | +1.06% | 256.08 | 1.89 |
| 12/08 | 285 | 286 | 285 | 285 | 0% | 14,800 | 25億6414万 | +1.06% | 255.19 | 1.88 |
| 12/07 | 287 | 287 | 285 | 285 | -0.7% | 7,100 | 25億6414万 | +1.06% | 255.19 | 1.88 |
| 12/06 | 283 | 287 | 283 | 287 | +1.06% | 16,400 | 25億8213万 | +1.77% | 256.98 | 1.89 |
| 12/05 | 286 | 286 | 283 | 284 | 0% | 10,700 | 25億5514万 | +1.07% | 254.29 | 1.87 |
| 12/04 | 283 | 285 | 282 | 284 | +0.71% | 17,100 | 25億5514万 | +1.07% | 254.29 | 1.87 |
| 12/01 | 286 | 293 | 282 | 282 | -0.35% | 36,800 | 25億3715万 | +0.71% | 252.5 | 1.86 |
| 11/30 | 298 | 298 | 283 | 283 | -4.07% | 88,800 | 25億4615万 | +1.07% | 253.4 | 1.87 |
| 11/29 | 298 | 305 | 286 | 295 | -3.59% | 198,500 | 26億5411万 | +5.36% | 264.14 | 1.95 |
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 | 275 550 6/22 550 6/21 他2件 | 201 401 3/19 | 4,400 2,200 9/20 | - | - | +7.54% 3/28 | -14.16% 3/19 |
| 2009年 3月期 | 245 490 12/18 490 12/16 | 132 264 10/28 | 5,400 2,700 7/23 | - | - | +42.08% 12/15 | -24.69% 10/28 |
| 2010年 3月期 | 212 424 3/23 | 141 282 6/25 | 6,200 3,100 6/16 | - | - | +19.2% 9/18 | -10.99% 5/17 5/7 |
| 2011年 3月期 | 250 500 7/29 500 7/27 | 165 329 3/16 | 9,200 4,600 1/24 | 21億5175万 | 14億1585万 | +20.01% 7/27 | -16.64% 3/17 |
| 2012年 3月期 | 210 420 7/4 | 156 311 8/12 | 6,400 3,200 11/29 | 18億747万 | 13億3838万 | +11.22% 9/22 | -19.13% 6/1 |
| 2013年 3月期 | 195 390 1/7 | 142 283 6/4 | 14,000 7,000 1/8 | 16億7836万 | 12億1789万 | +15.67% 5/10 | -9.65% 12/25 |
| 2014年 3月期 | 470 940 3/6 | 135 269 12/25 | 534,600 267,300 3/6 | 40億4529万 | 11億5764万 | +108.96% 2/28 | -18.56% 12/25 |
| 2015年 3月期 | 837 1,673 7/2 | 328 656 4/1 | 291,600 145,800 5/29 | 71億9975万 | 28億2309万 | +64.88% 5/29 | -11.9% 10/14 |
| 2016年 3月期 | 758 4/9 | 529 8/25 | 92,600 6/1 | 65億2410万 | 46億1658万 | +4.98% 9/25 | -12.82% 8/25 |
| 2017年 3月期 | 703 3/28 | 565 6/24 | 74,900 11/29 | 63億2489万 | 49億5900万 | +5.57% 11/29 | -5.09% 4/13 |
| 2018年 3月期 | 2,027 7/4 | 645 4/13 | 568,500 7/6 | 182億3691万 | 57億7726万 | +69.36% 7/3 | -15.59% 8/14 |
| 2019年 3月期 | 910 5/15 | 306 12/25 | 284,500 11/16 | 81億8727万 | 27億5308万 | +20.9% 2/25 | -35.54% 12/25 |
| 2020年 3月期 | 540 1/21 | 270 3/13 | 148,200 7/3 | 48億5838万 | 24億2919万 | +24.13% 3/27 | -25.89% 3/13 |
| 2021年 3月期 | 518 3/29 | 302 4/6 | 164,400 10/19 | 46億6044万 | 27億1709万 | +13.71% 5/29 | -13.28% 4/8 |
| 2022年 3月期 | 463 4/6 | 298 3/30 | 268,400 9/15 | 41億6561万 | 26億8110万 | +5.94% 1/5 | -9.78% 3/30 |
| 2023年 3月期 | 358 1/26 | 267 12/16 | 799,900 1/26 | 32億2092万 | 24億219万 | +21.17% 1/26 | -8.23% 4/3 |
| 最新 | 289 2024/4/25 | 10,800 | 26億13万 | +1.05% 286 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/28 vs 1997/12/25
- -40%（0.6倍）
- 1999/12/30 vs 1998/12/28
- 45%（1.45倍）
- 2000/12/27 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/27
- -13%（0.87倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/29 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/29
- -19%（0.81倍）
- 2010/12/27 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/28 vs 2010/12/27
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/28
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 238%（3.38倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/25 vs 2023/12/29
- 0%（1倍）
- 過去安値
132円（2008/10/28） - 119%（2.19倍）
289円（4/25）