株価チャート
株価
4/23
- 前日 (4/22)
- 1,330
- 始値
- 1,320
- 高値
- 1,337
- 安値
- 1,307
- 終値 -0.75%
- 1,320
- 出来高 +21.74%
- 2,800
乖離率
- 株価（5日）
移動平均値 - -0.23%
1,323 - 株価（25日）
移動平均値 - -2.15%
1,349 - 出来高（5日）
移動平均値 - -27.46%
3,860
2023/11/24～2024/04/23
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 | ||||||||||
| 04/23 | 1,320 | 1,337 | 1,307 | 1,320 | -0.75% | 2,800 | 63億4920万 | -2.15% | 8.87 | 1.2 |
| 04/22 | 1,324 | 1,332 | 1,307 | 1,330 | +0.45% | 2,300 | 63億9730万 | -1.48% | 8.94 | 1.21 |
| 04/19 | 1,315 | 1,330 | 1,305 | 1,324 | +0.61% | 6,100 | 63億6844万 | -2.07% | 8.9 | 1.2 |
| 04/18 | 1,325 | 1,349 | 1,310 | 1,316 | -0.68% | 5,700 | 63億2996万 | -2.81% | 8.84 | 1.2 |
| 04/17 | 1,333 | 1,334 | 1,325 | 1,325 | -0.45% | 2,400 | 63億7325万 | -2.36% | 8.9 | 1.2 |
| 04/16 | 1,340 | 1,352 | 1,331 | 1,331 | -1.11% | 4,700 | 64億211万 | -1.99% | 8.94 | 1.21 |
| 04/15 | 1,316 | 1,351 | 1,314 | 1,346 | +2.44% | 10,200 | 64億7426万 | -0.96% | 9.05 | 1.22 |
| 04/12 | 1,321 | 1,329 | 1,311 | 1,314 | -0.38% | 8,800 | 63億2034万 | -3.38% | 8.83 | 1.19 |
| 04/11 | 1,317 | 1,321 | 1,308 | 1,319 | -1.12% | 8,100 | 63億4439万 | -3.16% | 8.86 | 1.2 |
| 04/10 | 1,322 | 1,339 | 1,308 | 1,334 | +0.08% | 8,900 | 64億1654万 | -2.13% | 8.96 | 1.21 |
| 04/09 | 1,335 | 1,357 | 1,296 | 1,333 | -0.22% | 32,900 | 64億1173万 | -2.13% | 8.96 | 1.21 |
| 04/08 | 1,350 | 1,353 | 1,322 | 1,336 | -0.96% | 6,600 | 64億2616万 | -1.91% | 8.98 | 1.21 |
| 04/05 | 1,322 | 1,359 | 1,312 | 1,349 | +1.2% | 10,200 | 64億8869万 | -0.88% | 9.07 | 1.23 |
| 04/04 | 1,327 | 1,340 | 1,321 | 1,333 | -0.45% | 10,100 | 64億1173万 | -2.06% | 8.96 | 1.21 |
| 04/03 | 1,327 | 1,350 | 1,326 | 1,339 | -0.22% | 7,200 | 64億4059万 | -1.54% | 9 | 1.22 |
| 04/02 | 1,345 | 1,347 | 1,325 | 1,342 | -0.22% | 10,100 | 64億5502万 | -1.25% | 9.02 | 1.22 |
| 04/01 | 1,389 | 1,389 | 1,341 | 1,345 | -1.97% | 10,000 | 64億6945万 | -0.96% | 9.04 | 1.22 |
| 03/29 | 1,391 | 1,392 | 1,361 | 1,372 | +0.37% | 9,400 | 65億9932万 | +1.11% | 9.22 | 1.25 |
| 03/28 | 1,357 | 1,392 | 1,311 | 1,367 | -3.53% | 19,500 | 65億7527万 | +0.96% | 9.19 | 1.24 |
| 03/27 | 1,426 | 1,446 | 1,411 | 1,417 | -0.56% | 21,600 | 68億1577万 | +4.81% | 9.52 | 1.29 |
| 03/26 | 1,541 | 1,541 | 1,425 | 1,425 | +3.19% | 173,700 | 68億5425万 | +5.71% | 9.58 | 1.3 |
| 03/25 | 1,382 | 1,406 | 1,378 | 1,381 | -0.07% | 3,100 | 66億4261万 | +2.83% | 9.28 | 1.26 |
| 03/22 | 1,385 | 1,406 | 1,377 | 1,382 | +0.66% | 3,300 | 66億4742万 | +3.21% | 9.29 | 1.26 |
| 03/21 | 1,375 | 1,430 | 1,368 | 1,373 | -0.15% | 7,100 | 66億413万 | +2.69% | 9.23 | 1.25 |
| 03/19 | 1,358 | 1,378 | 1,351 | 1,375 | +1.63% | 2,500 | 66億1375万 | +2.84% | 9.24 | 1.25 |
| 03/18 | 1,349 | 1,371 | 1,334 | 1,353 | -0.88% | 4,700 | 65億793万 | +0.89% | 9.09 | 1.23 |
| 03/15 | 1,377 | 1,377 | 1,359 | 1,365 | -0.22% | 2,100 | 65億6565万 | +1.56% | 9.17 | 1.24 |
| 03/14 | 1,346 | 1,372 | 1,334 | 1,368 | -1.58% | 21,100 | 65億8008万 | +1.56% | 9.19 | 1.24 |
| 03/13 | 1,363 | 1,391 | 1,361 | 1,390 | +2.21% | 3,900 | 66億8590万 | +2.89% | 9.34 | 1.26 |
| 03/12 | 1,344 | 1,382 | 1,339 | 1,360 | -0.22% | 3,800 | 65億4160万 | +0.37% | 9.14 | 1.24 |
| 03/11 | 1,369 | 1,383 | 1,337 | 1,363 | -0.29% | 5,100 | 65億5603万 | -0.07% | 9.16 | 1.24 |
| 03/08 | 1,370 | 1,390 | 1,360 | 1,367 | +0.07% | 3,400 | 65億7527万 | 0% | 9.19 | 1.24 |
| 03/07 | 1,334 | 1,366 | 1,334 | 1,366 | +2.48% | 3,100 | 65億7046万 | -0.22% | 9.18 | 1.24 |
| 03/06 | 1,349 | 1,370 | 1,311 | 1,333 | +0.98% | 4,000 | 64億1173万 | -2.91% | 8.96 | 1.21 |
| 03/05 | 1,336 | 1,385 | 1,315 | 1,320 | -0.6% | 7,000 | 63億4920万 | -4% | 8.87 | 1.2 |
| 03/04 | 1,325 | 1,340 | 1,305 | 1,328 | +0.45% | 3,500 | 63億8768万 | -3.77% | 8.92 | 1.21 |
| 03/01 | 1,314 | 1,360 | 1,292 | 1,322 | -0.45% | 16,800 | 63億5882万 | -4.48% | 8.88 | 1.2 |
| 02/29 | 1,317 | 1,330 | 1,302 | 1,328 | +0.84% | 5,500 | 63億8768万 | -4.32% | 8.92 | 1.21 |
| 02/28 | 1,310 | 1,331 | 1,310 | 1,317 | -0.15% | 2,000 | 63億3477万 | -5.39% | 8.85 | 1.2 |
| 02/27 | 1,324 | 1,341 | 1,311 | 1,319 | -0.23% | 2,600 | 63億4439万 | -5.65% | 8.86 | 1.2 |
| 02/26 | 1,317 | 1,343 | 1,307 | 1,322 | +0.46% | 3,200 | 63億5882万 | -5.84% | 8.88 | 1.2 |
| 02/22 | 1,296 | 1,319 | 1,293 | 1,316 | +1.62% | 1,800 | 63億2996万 | -6.53% | 8.84 | 1.2 |
| 02/21 | 1,300 | 1,300 | 1,295 | 1,295 | -0.61% | 800 | 62億2895万 | -8.42% | 8.7 | 1.18 |
| 02/20 | 1,334 | 1,335 | 1,294 | 1,303 | -1.81% | 2,100 | 62億6743万 | -8.3% | 8.76 | 1.18 |
| 02/19 | 1,344 | 1,344 | 1,278 | 1,327 | +2.31% | 3,300 | 63億8287万 | -7.07% | 8.92 | 1.21 |
| 02/16 | 1,280 | 1,315 | 1,275 | 1,297 | +0.86% | 9,000 | 62億3857万 | -9.49% | 8.72 | 1.18 |
| 02/15 | 1,337 | 1,337 | 1,263 | 1,286 | -4.24% | 11,900 | 61億8566万 | -10.51% | 8.64 | 1.17 |
| 02/14 | 1,363 | 1,376 | 1,342 | 1,343 | -2.04% | 14,600 | 64億5983万 | -6.87% | 9.03 | 1.22 |
| 02/13 | 1,342 | 1,399 | 1,330 | 1,371 | -6.22% | 14,100 | 65億9451万 | -5.06% | 9.21 | 1.25 |
| 02/09 | 1,436 | 1,475 | 1,436 | 1,462 | +2.09% | 4,700 | 70億3222万 | +1.25% | 9.82 | 1.33 |
| 02/08 | 1,455 | 1,475 | 1,430 | 1,432 | -0.9% | 5,400 | 68億8792万 | -0.49% | 9.62 | 1.3 |
| 02/07 | 1,488 | 1,488 | 1,439 | 1,445 | -1.43% | 4,200 | 69億5045万 | +0.7% | 9.71 | 1.31 |
| 02/06 | 1,470 | 1,488 | 1,458 | 1,466 | -0.68% | 3,800 | 70億5146万 | +2.52% | 9.85 | 1.33 |
| 02/05 | 1,536 | 1,579 | 1,461 | 1,476 | -7.69% | 12,100 | 70億9956万 | +3.58% | 9.92 | 1.34 |
| 02/02 | 1,466 | 1,642 | 1,464 | 1,599 | +11.12% | 10,600 | 76億9119万 | +12.61% | 10.75 | 1.45 |
| 02/01 | 1,408 | 1,439 | 1,408 | 1,439 | +0.98% | 800 | 69億2159万 | +2.13% | 9.67 | 1.31 |
| 01/31 | 1,441 | 1,441 | 1,403 | 1,425 | -1.25% | 800 | 68億5425万 | +1.42% | 9.58 | 1.3 |
| 01/30 | 1,402 | 1,445 | 1,400 | 1,443 | +3% | 6,900 | 69億4083万 | +2.92% | 9.7 | 1.31 |
| 01/29 | 1,441 | 1,445 | 1,401 | 1,401 | -2.71% | 2,000 | 67億3881万 | +0.21% | 9.41 | 1.27 |
| 01/26 | 1,446 | 1,446 | 1,425 | 1,440 | +0.49% | 1,600 | 69億2640万 | +3.23% | 9.68 | 1.31 |
| 01/25 | 1,411 | 1,468 | 1,411 | 1,433 | +0.99% | 5,700 | 68億9273万 | +3.02% | 9.63 | 1.3 |
| 01/23 | 1,433 | 1,441 | 1,416 | 1,419 | +0.07% | 1,900 | 68億2539万 | +2.31% | 9.54 | 1.29 |
| 01/22 | 1,475 | 1,475 | 1,402 | 1,418 | -2.94% | 4,800 | 68億2058万 | +2.53% | 9.53 | 1.29 |
| 01/19 | 1,480 | 1,480 | 1,460 | 1,461 | -1.08% | 1,900 | 70億2741万 | +5.79% | 9.82 | 1.33 |
| 01/18 | 1,438 | 1,484 | 1,414 | 1,477 | +2.71% | 4,000 | 71億437万 | +7.26% | 9.93 | 1.34 |
| 01/17 | 1,450 | 1,461 | 1,427 | 1,438 | -0.76% | 1,900 | 69億1678万 | +4.73% | 9.66 | 1.31 |
| 01/16 | 1,494 | 1,494 | 1,421 | 1,449 | -2.09% | 11,500 | 69億6969万 | +5.77% | 9.74 | 1.32 |
| 01/15 | 1,480 | 1,480 | 1,470 | 1,480 | +0.68% | 1,800 | 71億1880万 | +8.42% | 9.95 | 1.35 |
| 01/12 | 1,437 | 1,470 | 1,432 | 1,470 | +1.38% | 4,800 | 70億7070万 | +8.17% | 9.88 | 1.34 |
| 01/11 | 1,420 | 1,451 | 1,406 | 1,450 | +2.91% | 5,800 | 69億7450万 | +7.25% | 9.74 | 1.32 |
| 01/10 | 1,410 | 1,418 | 1,400 | 1,409 | +0.64% | 4,300 | 67億7729万 | +4.6% | 9.47 | 1.28 |
| 01/09 | 1,378 | 1,442 | 1,375 | 1,400 | +0.86% | 26,700 | 67億3400万 | +4.24% | 9.41 | 1.27 |
| 01/05 | 1,392 | 1,394 | 1,380 | 1,388 | +0.14% | 2,700 | 66億7628万 | +3.5% | 9.33 | 1.26 |
| 01/04 | 1,347 | 1,391 | 1,343 | 1,386 | +3.36% | 4,200 | 66億6666万 | +3.51% | 9.31 | 1.26 |
| 2023 | ||||||||||
| 12/29 | 1,314 | 1,348 | 1,314 | 1,341 | +2.05% | 6,400 | 64億5021万 | +0.22% | 9.01 | 1.22 |
| 12/28 | 1,321 | 1,321 | 1,306 | 1,314 | -0.53% | 2,300 | 63億2034万 | -1.94% | 8.83 | 1.19 |
| 12/27 | 1,333 | 1,340 | 1,321 | 1,321 | -2.15% | 7,300 | 63億5401万 | -1.64% | 8.88 | 1.2 |
| 12/26 | 1,349 | 1,350 | 1,349 | 1,350 | 0% | 900 | 64億9350万 | +0.15% | 9.07 | 1.23 |
| 12/25 | 1,333 | 1,350 | 1,333 | 1,350 | +1.28% | 600 | 64億9350万 | -0.07% | 9.07 | 1.23 |
| 12/22 | 1,342 | 1,349 | 1,333 | 1,333 | -0.6% | 1,100 | 64億1173万 | -1.62% | 8.96 | 1.21 |
| 12/21 | 1,324 | 1,341 | 1,323 | 1,341 | +0.22% | 700 | 64億5021万 | -1.32% | 9.01 | 1.22 |
| 12/20 | 1,338 | 1,338 | 1,338 | 1,338 | 0% | 100 | 64億3578万 | -1.76% | 8.99 | 1.22 |
| 12/19 | 1,319 | 1,338 | 1,319 | 1,338 | +1.13% | 2,400 | 64億3578万 | -1.91% | 8.99 | 1.22 |
| 12/18 | 1,332 | 1,332 | 1,323 | 1,323 | -1.71% | 1,200 | 63億6363万 | -3.08% | 8.89 | 1.2 |
| 12/15 | 1,336 | 1,364 | 1,336 | 1,346 | +1.05% | 2,900 | 64億7426万 | -1.61% | 9.05 | 1.22 |
| 12/14 | 1,322 | 1,332 | 1,321 | 1,332 | +0.76% | 1,600 | 64億692万 | -2.63% | 8.95 | 1.21 |
| 12/13 | 1,365 | 1,365 | 1,319 | 1,322 | -3.15% | 5,500 | 63億5882万 | -3.5% | 8.88 | 1.2 |
| 12/12 | 1,380 | 1,380 | 1,355 | 1,365 | -0.66% | 3,900 | 65億6565万 | -0.44% | 9.17 | 1.24 |
| 12/11 | 1,398 | 1,398 | 1,370 | 1,374 | +0.44% | 2,000 | 66億894万 | +0.15% | 9.23 | 1.25 |
| 12/08 | 1,359 | 1,395 | 1,350 | 1,368 | +0.74% | 6,000 | 65億8008万 | -0.29% | 9.19 | 1.24 |
| 12/07 | 1,337 | 1,363 | 1,336 | 1,358 | +1.57% | 4,600 | 65億3198万 | -1.24% | 9.13 | 1.23 |
| 12/06 | 1,309 | 1,338 | 1,302 | 1,337 | +1.91% | 12,900 | 64億3097万 | -2.76% | 8.98 | 1.22 |
| 12/05 | 1,317 | 1,328 | 1,312 | 1,312 | +0.15% | 6,700 | 63億1072万 | -4.58% | 8.82 | 1.19 |
| 12/04 | 1,320 | 1,322 | 1,301 | 1,310 | -0.08% | 3,700 | 63億110万 | -4.87% | 8.8 | 1.19 |
| 12/01 | 1,317 | 1,321 | 1,306 | 1,311 | 0% | 3,300 | 63億591万 | -4.93% | 8.81 | 1.19 |
| 11/30 | 1,324 | 1,324 | 1,302 | 1,311 | -2.67% | 8,300 | 63億591万 | -5.07% | 8.81 | 1.19 |
| 11/29 | 1,338 | 1,355 | 1,335 | 1,347 | 0% | 1,400 | 64億7907万 | -2.53% | 9.05 | 1.22 |
| 11/28 | 1,370 | 1,379 | 1,341 | 1,347 | -1.61% | 6,300 | 64億7907万 | -2.53% | 9.05 | 1.22 |
| 11/27 | 1,402 | 1,402 | 1,360 | 1,369 | -1.58% | 7,600 | 65億8489万 | -0.94% | 9.2 | 1.24 |
| 11/24 | 1,396 | 1,411 | 1,391 | 1,391 | +0.36% | 1,300 | 66億9071万 | +0.72% | 9.35 | 1.26 |
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 | 371 6/11 | 234 3/17 | 43,000 2/13 | - | - | +10.94% 6/2 | -13.84% 2/6 |
| 2009年 3月期 | 318 7/28 7/16 | 170 10/10 | 11,000 1/7 | - | - | +9.77% 12/30 | -39.27% 10/10 |
| 2010年 3月期 | 275 4/27 4/16 | 222 12/30 | 9,700 3/15 | - | - | +10.96% 3/15 | -9.28% 12/30 |
| 2011年 3月期 | 267 1/18 | 208 11/1 | 15,700 2/9 | 12億8427万 | 10億48万 | +10.99% 1/18 | -16.79% 11/1 |
| 2012年 3月期 | 322 1/13 | 232 4/7 | 5,400 2/21 | 15億4882万 | 11億1592万 | +15.52% 7/26 | -9.63% 5/16 |
| 2013年 3月期 | 342 8/9 | 245 5/16 | 24,900 4/23 | 16億4502万 | 11億7845万 | +18.84% 7/5 | -8.65% 6/4 |
| 2014年 3月期 | 2,071 11/12 | 298 4/9 | 1,785,700 11/15 | 99億6151万 | 14億3338万 | +171.39% 11/11 | -26.86% 2/4 |
| 2015年 3月期 | 854 6/2 | 450 10/22 10/20 他2件 | 389,000 10/30 | 41億774万 | 21億6450万 | +24.87% 10/29 | -22.09% 5/19 |
| 2016年 3月期 | 620 11/2 4/17 | 394 2/12 | 90,900 10/27 | 29億8220万 | 18億9514万 | +10.79% 11/2 | -22.52% 8/25 |
| 2017年 3月期 | 622 2/20 | 400 11/9 | 65,400 10/25 | 29億9182万 | 19億2400万 | +17.87% 2/20 | -7.49% 4/14 |
| 2018年 3月期 | 999 10/17 | 490 4/14 | 609,300 10/17 | 48億519万 | 23億5690万 | +35.34% 10/17 | -17.76% 2/14 |
| 2019年 3月期 | 960 7/23 | 582 12/25 | 85,800 4/11 | 46億1760万 | 27億9942万 | +12.83% 7/23 | -16.37% 12/25 |
| 2020年 3月期 | 855 7/11 | 571 3/17 | 86,300 7/11 | 41億1255万 | 27億4651万 | +14.57% 7/11 | -17.83% 3/13 |
| 2021年 3月期 | 800 2/9 5/29 他2件 | 572 4/8 4/6 他2件 | 13,800 5/15 | 38億4800万 | 27億5132万 | +18.99% 5/21 | -7.7% 8/3 |
| 2022年 3月期 | 822 9/13 | 710 1/28 | 17,000 5/21 | 39億5382万 | 34億1510万 | +4.6% 9/13 | -4.85% 5/18 |
| 2023年 3月期 | 991 2/14 | 708 4/13 | 27,500 11/1 | 47億6671万 | 34億548万 | +12.19% 11/1 | -3.39% 5/9 |
| 最新 | 1,320 2024/4/23 | 2,800 | 63億4920万 | -2.15% 1,349 | |||
年間値上がり率
- 2001/12/26 vs 2000/12/28
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/26
- -13%（0.87倍）
- 2003/12/26 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/28 vs 2003/12/26
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/28
- 26%（1.26倍）
- 2006/12/27 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/26 vs 2006/12/27
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/26
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/27 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/26 vs 2010/12/27
- 30%（1.3倍）
- 2012/12/28 vs 2011/12/26
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 383%（4.83倍）
- 2014/12/30 vs 2013/12/30
- -58%（0.42倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 73%（1.73倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/04/23 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
170円（2008/10/10） - 676%（7.76倍）
1,320円（4/23）