株価チャート
株価
4/26
- 前日 (4/25)
- 8,060
- 始値
- 8,290
- 高値
- 8,290
- 安値
- 8,120
- 終値 +1.74%
- 8,200
- 出来高 -1.55%
- 38,200
乖離率
- 株価（5日）
移動平均値 - +1.31%
8,094 - 株価（25日）
移動平均値 - -8.1%
8,923 - 出来高（5日）
移動平均値 - -32.22%
56,360
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 8,290 | 8,290 | 8,120 | 8,200 | +1.74% | 38,200 | 667億7579万 | -8.1% | 40.68 | 3.09 |
| 04/25 | 8,150 | 8,150 | 7,990 | 8,060 | -2.89% | 38,800 | 656億3572万 | -10.4% | 39.98 | 3.03 |
| 04/24 | 8,200 | 8,420 | 8,200 | 8,300 | +3.49% | 45,300 | 675億9013万 | -8.62% | 41.17 | 3.12 |
| 04/23 | 8,040 | 8,060 | 7,790 | 8,020 | +1.65% | 66,100 | 653億998万 | -12.16% | 39.78 | 3.02 |
| 04/22 | 8,300 | 8,300 | 7,880 | 7,890 | -5.51% | 93,400 | 642億5134万 | -14.17% | 39.14 | 2.97 |
| 04/19 | 8,720 | 8,720 | 8,250 | 8,350 | -6.7% | 85,800 | 679億9730万 | -9.79% | 41.42 | 3.14 |
| 04/18 | 9,000 | 9,130 | 8,820 | 8,950 | -0.56% | 44,700 | 728億8334万 | -3.93% | 44.4 | 3.37 |
| 04/17 | 8,810 | 9,240 | 8,650 | 9,000 | +2.86% | 49,700 | 732億9051万 | -3.9% | 44.64 | 3.39 |
| 04/16 | 8,870 | 8,980 | 8,750 | 8,750 | -2.34% | 38,300 | 712億5466万 | -6.82% | 43.4 | 3.29 |
| 04/15 | 8,900 | 9,050 | 8,850 | 8,960 | -1.86% | 40,700 | 729億6477万 | -4.79% | 44.45 | 3.37 |
| 04/12 | 9,250 | 9,300 | 9,000 | 9,130 | +0.88% | 42,000 | 743億4915万 | -3.23% | 45.29 | 3.43 |
| 04/11 | 8,970 | 9,080 | 8,880 | 9,050 | +0.33% | 29,100 | 736億9767万 | -4.31% | 44.89 | 3.4 |
| 04/10 | 8,870 | 9,100 | 8,820 | 9,020 | +0.78% | 62,200 | 734億5337万 | -4.98% | 44.74 | 3.39 |
| 04/09 | 8,710 | 9,000 | 8,600 | 8,950 | +4.56% | 62,100 | 728億8334万 | -6.14% | 44.4 | 3.37 |
| 04/08 | 8,680 | 8,790 | 8,540 | 8,560 | -1.61% | 55,400 | 697億741万 | -10.64% | 42.46 | 3.22 |
| 04/05 | 8,730 | 8,840 | 8,640 | 8,700 | -3.65% | 74,500 | 708億4749万 | -9.74% | 43.16 | 3.27 |
| 04/04 | 9,100 | 9,250 | 8,950 | 9,030 | -0.55% | 41,700 | 735億3481万 | -6.8% | 44.79 | 3.4 |
| 04/03 | 9,190 | 9,310 | 8,980 | 9,080 | -2.78% | 64,400 | 739億4198万 | -6.61% | 45.04 | 3.42 |
| 04/02 | 9,300 | 9,370 | 9,200 | 9,340 | +0.97% | 46,800 | 760億5926万 | -4.1% | 46.33 | 3.51 |
| 04/01 | 9,580 | 9,580 | 9,250 | 9,250 | -3.95% | 87,600 | 753億2635万 | -5.01% | 45.88 | 3.48 |
| 03/29 | 9,690 | 9,830 | 9,490 | 9,630 | -0.41% | 63,700 | 784億2084万 | -1.25% | 47.77 | 3.62 |
| 03/28 | 9,760 | 10,070 | 9,600 | 9,670 | +0.42% | 71,600 | 787億4658万 | -0.68% | 47.97 | 3.64 |
| 03/27 | 9,660 | 9,720 | 9,570 | 9,630 | -0.21% | 30,900 | 784億2084万 | -0.9% | 47.77 | 3.62 |
| 03/26 | 9,760 | 9,890 | 9,590 | 9,650 | -2.62% | 75,600 | 785億8371万 | -0.49% | 47.87 | 3.63 |
| 03/25 | 9,770 | 10,050 | 9,750 | 9,910 | -1% | 47,300 | 807億99万 | +2.31% | 49.16 | 3.73 |
| 03/22 | 10,240 | 10,240 | 9,960 | 10,010 | -2.34% | 36,400 | 815億1533万 | +3.67% | 49.65 | 3.77 |
| 03/21 | 9,970 | 10,310 | 9,770 | 10,250 | +8.24% | 121,000 | 834億6974万 | +6.6% | 50.85 | 3.86 |
| 03/19 | 9,540 | 9,770 | 9,420 | 9,470 | -1.35% | 78,100 | 771億1790万 | -0.99% | 46.98 | 3.56 |
| 03/18 | 9,550 | 9,720 | 9,450 | 9,600 | +1.48% | 47,800 | 781億7654万 | +0.53% | 47.62 | 3.61 |
| 03/15 | 9,840 | 9,840 | 9,430 | 9,460 | -3.96% | 59,200 | 770億3646万 | -0.72% | 46.93 | 3.56 |
| 03/14 | 10,270 | 10,380 | 9,510 | 9,850 | -3.24% | 107,000 | 802億1239万 | +3.52% | 48.86 | 3.71 |
| 03/13 | 10,200 | 10,660 | 9,800 | 10,180 | +5.82% | 247,200 | 828億9971万 | +7.28% | 50.5 | 3.83 |
| 03/12 | 9,280 | 9,650 | 9,100 | 9,620 | +3.66% | 42,600 | 783億3941万 | +2.05% | 47.72 | 3.62 |
| 03/11 | 9,260 | 9,430 | 9,220 | 9,280 | -2.83% | 59,900 | 755億7065万 | -1.22% | 46.03 | 3.49 |
| 03/08 | 9,700 | 9,800 | 9,550 | 9,550 | -1.55% | 47,600 | 777億6937万 | +1.92% | 47.37 | 3.59 |
| 03/07 | 10,050 | 10,130 | 9,700 | 9,700 | -2.41% | 42,100 | 789億9088万 | +3.9% | 48.12 | 3.65 |
| 03/06 | 9,760 | 10,040 | 9,760 | 9,940 | -1.19% | 41,300 | 809億4529万 | +6.88% | 49.31 | 3.74 |
| 03/05 | 9,950 | 10,120 | 9,940 | 10,060 | 0% | 36,400 | 819億2250万 | +8.73% | 49.9 | 3.78 |
| 03/04 | 10,240 | 10,310 | 10,060 | 10,060 | 0% | 53,200 | 819億2250万 | +9.4% | 49.9 | 3.78 |
| 03/01 | 10,090 | 10,350 | 9,920 | 10,060 | +1.21% | 84,100 | 819億2250万 | +9.95% | 49.9 | 3.78 |
| 02/29 | 9,900 | 9,980 | 9,750 | 9,940 | +0.51% | 69,300 | 809億4529万 | +9.45% | 49.31 | 3.74 |
| 02/28 | 9,480 | 9,900 | 9,470 | 9,890 | +4.32% | 91,500 | 805億3812万 | +9.68% | 49.06 | 3.72 |
| 02/27 | 9,230 | 9,490 | 9,230 | 9,480 | +1.94% | 49,400 | 771億9933万 | +5.59% | 47.03 | 3.57 |
| 02/26 | 9,610 | 9,680 | 9,110 | 9,300 | -3.23% | 118,100 | 757億3352万 | +4.25% | 46.13 | 3.5 |
| 02/22 | 9,520 | 9,650 | 9,440 | 9,610 | +4.23% | 100,400 | 782億5797万 | +8.66% | 47.67 | 3.62 |
| 02/21 | 9,300 | 9,340 | 9,160 | 9,220 | +0.22% | 56,100 | 750億8205万 | +5.26% | 45.74 | 3.47 |
| 02/20 | 9,190 | 9,270 | 9,090 | 9,200 | +0.33% | 68,200 | 749億1918万 | +5.76% | 45.64 | 3.46 |
| 02/19 | 9,330 | 9,560 | 9,100 | 9,170 | -1.71% | 85,000 | 746億7488万 | +6.09% | 45.49 | 3.45 |
| 02/16 | 9,280 | 9,430 | 9,100 | 9,330 | +1.74% | 94,800 | 759億7782万 | +8.48% | 46.28 | 3.51 |
| 02/15 | 9,100 | 9,240 | 8,970 | 9,170 | +2% | 64,100 | 746億7488万 | +7.13% | 45.49 | 3.45 |
| 02/14 | 8,890 | 9,060 | 8,740 | 8,990 | -0.11% | 86,600 | 732億907万 | +5.39% | 44.6 | 3.38 |
| 02/13 | 9,450 | 9,670 | 8,940 | 9,000 | -0.66% | 207,500 | 732億9051万 | +5.87% | 44.64 | 3.39 |
| 02/09 | 9,130 | 9,190 | 9,050 | 9,060 | -0.55% | 64,700 | 737億7911万 | +7.09% | 44.94 | 3.41 |
| 02/08 | 9,160 | 9,280 | 9,050 | 9,110 | +0.11% | 59,000 | 741億8628万 | +8.08% | 45.19 | 3.43 |
| 02/07 | 8,970 | 9,380 | 8,910 | 9,100 | -1.19% | 83,900 | 741億484万 | +8.36% | 45.14 | 3.42 |
| 02/06 | 9,000 | 9,220 | 8,970 | 9,210 | +6.72% | 129,600 | 750億62万 | +10.1% | 45.69 | 3.47 |
| 02/05 | 8,840 | 8,970 | 8,530 | 8,630 | -2.04% | 51,500 | 702億7745万 | +3.65% | 42.81 | 3.25 |
| 02/02 | 8,720 | 8,960 | 8,680 | 8,810 | +1.73% | 54,900 | 717億4326万 | +6.09% | 43.7 | 3.31 |
| 02/01 | 8,670 | 8,780 | 8,610 | 8,660 | -0.46% | 27,200 | 705億2175万 | +4.69% | 42.96 | 3.26 |
| 01/31 | 8,960 | 8,960 | 8,580 | 8,700 | -1.25% | 77,100 | 708億4749万 | +5.42% | 43.16 | 3.27 |
| 01/30 | 8,750 | 8,950 | 8,740 | 8,810 | +0.92% | 70,600 | 717億4326万 | +7.07% | 43.7 | 3.31 |
| 01/29 | 8,570 | 8,800 | 8,570 | 8,730 | +0.92% | 88,000 | 710億9179万 | +6.62% | 43.31 | 3.28 |
| 01/26 | 8,760 | 8,900 | 8,650 | 8,650 | -2.92% | 85,700 | 704億4032万 | +6.17% | 42.91 | 3.25 |
| 01/25 | 8,670 | 9,040 | 8,630 | 8,910 | +6.32% | 260,800 | 725億5760万 | +9.96% | 44.2 | 3.35 |
| 01/24 | 8,120 | 8,390 | 8,080 | 8,380 | +0.84% | 86,900 | 682億4160万 | +4.15% | 41.57 | 3.15 |
| 01/23 | 8,850 | 8,850 | 8,300 | 8,310 | -6.63% | 152,100 | 676億7157万 | +3.93% | 41.22 | 3.13 |
| 01/22 | 8,300 | 8,900 | 8,240 | 8,900 | +10.42% | 303,000 | 724億7617万 | +11.82% | 44.15 | 3.35 |
| 01/19 | 7,400 | 8,130 | 7,400 | 8,060 | +9.07% | 232,800 | 656億3572万 | +2.15% | 39.98 | 3.03 |
| 01/18 | 7,420 | 7,500 | 7,330 | 7,390 | -1.2% | 68,200 | 601億7965万 | -5.86% | 36.66 | 2.78 |
| 01/17 | 7,680 | 7,750 | 7,480 | 7,480 | -2.98% | 91,500 | 609億1255万 | -4.48% | 37.1 | 2.81 |
| 01/16 | 7,840 | 7,920 | 7,710 | 7,710 | -1.66% | 73,600 | 627億8553万 | -1.39% | 38.25 | 2.9 |
| 01/15 | 7,980 | 8,010 | 7,820 | 7,840 | -3.09% | 97,800 | 638億4417万 | +0.5% | 38.89 | 2.95 |
| 01/12 | 8,220 | 8,260 | 7,980 | 8,090 | -2.53% | 113,300 | 658億8002万 | +4% | 40.13 | 3.04 |
| 01/11 | 8,470 | 8,470 | 8,210 | 8,300 | -1.54% | 57,800 | 675億9013万 | +7.01% | 41.17 | 3.12 |
| 01/10 | 8,230 | 8,440 | 8,180 | 8,430 | +2.18% | 64,400 | 686億4877万 | +9.23% | 41.82 | 3.17 |
| 01/09 | 8,140 | 8,320 | 8,060 | 8,250 | +3.25% | 55,200 | 671億8296万 | +7.86% | 40.92 | 3.1 |
| 01/05 | 8,140 | 8,400 | 7,960 | 7,990 | -3.5% | 77,000 | 650億6568万 | +5.38% | 39.63 | 3.01 |
| 01/04 | 8,190 | 8,290 | 8,040 | 8,280 | -0.72% | 65,100 | 674億2726万 | +9.93% | 41.07 | 3.12 |
| 2023 | ||||||||||
| 12/29 | 8,160 | 8,380 | 8,090 | 8,340 | +0.97% | 64,100 | 679億1587万 | +11.48% | 41.37 | 3.14 |
| 12/28 | 8,340 | 8,340 | 8,050 | 8,260 | +0.36% | 52,100 | 672億6440万 | +11.2% | 40.97 | 3.11 |
| 12/27 | 8,190 | 8,230 | 8,020 | 8,230 | +1.73% | 78,200 | 670億2009万 | +11.5% | 40.83 | 3.1 |
| 12/26 | 8,020 | 8,180 | 8,020 | 8,090 | +0.87% | 47,500 | 658億8002万 | +10.19% | 40.13 | 3.04 |
| 12/25 | 8,330 | 8,500 | 7,960 | 8,020 | -1.96% | 104,800 | 653億998万 | +9.92% | 39.78 | 3.02 |
| 12/22 | 8,230 | 8,450 | 8,130 | 8,180 | +1.24% | 139,000 | 666億1293万 | +12.77% | 40.58 | 3.08 |
| 12/21 | 7,900 | 8,090 | 7,820 | 8,080 | +3.59% | 171,800 | 657億9859万 | +12.22% | 40.08 | 3.04 |
| 12/20 | 7,730 | 7,850 | 7,650 | 7,800 | +1.17% | 63,200 | 635億1844万 | +9.05% | 38.69 | 2.93 |
| 12/19 | 7,580 | 7,760 | 7,520 | 7,710 | +2.25% | 70,500 | 627億8553万 | +8.32% | 38.25 | 2.9 |
| 12/18 | 7,590 | 7,610 | 7,430 | 7,540 | +0.8% | 60,000 | 614億116万 | +6.44% | 37.4 | 2.84 |
| 12/15 | 7,220 | 7,560 | 7,220 | 7,480 | +4.62% | 103,300 | 609億1255万 | +6.01% | 37.1 | 2.81 |
| 12/14 | 7,490 | 7,490 | 7,140 | 7,150 | -2.99% | 48,400 | 582億2523万 | +1.78% | 35.47 | 2.69 |
| 12/13 | 7,320 | 7,440 | 7,210 | 7,370 | +2.5% | 53,300 | 600億1678万 | +5.27% | 36.56 | 2.77 |
| 12/12 | 7,230 | 7,290 | 7,160 | 7,190 | +1.99% | 41,100 | 585億5097万 | +3.17% | 35.67 | 2.71 |
| 12/11 | 6,950 | 7,180 | 6,950 | 7,050 | +2.03% | 27,900 | 574億1089万 | +1.56% | 34.97 | 2.65 |
| 12/08 | 7,160 | 7,210 | 6,900 | 6,910 | -3.89% | 38,700 | 562億7082万 | -0.09% | 34.28 | 2.6 |
| 12/07 | 7,190 | 7,260 | 7,040 | 7,190 | -0.96% | 61,100 | 585億5097万 | +4.37% | 35.67 | 2.71 |
| 12/06 | 7,240 | 7,410 | 7,220 | 7,260 | -0.41% | 52,200 | 591億2101万 | +5.99% | 36.01 | 2.73 |
| 12/05 | 7,480 | 7,690 | 7,240 | 7,290 | -2.8% | 99,700 | 593億6531万 | +7.17% | 36.16 | 2.74 |
| 12/04 | 7,430 | 7,600 | 7,250 | 7,500 | +1.76% | 114,000 | 610億7542万 | +11.03% | 37.2 | 2.82 |
| 12/01 | 6,950 | 7,380 | 6,750 | 7,370 | +10% | 201,400 | 600億1678万 | +10% | 36.56 | 2.77 |
| 11/30 | 6,630 | 6,760 | 6,580 | 6,700 | +2.13% | 43,800 | 545億6071万 | +0.63% | 33.24 | 2.52 |
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 | 1,229 4/3 | 821 11/14 | 39,500 11/14 | - | - | +10.68% 7/3 | -14.55% 11/14 |
| 2009年 3月期 | 882 4/1 | 449 3/31 | 15,100 5/16 | - | - | +20.41% 11/5 | -36.2% 10/8 |
| 2010年 3月期 | 515 3/26 | 379 11/20 | 19,000 3/29 | - | - | +15.49% 6/9 | -11.13% 8/19 |
| 2011年 3月期 | 782 2/8 | 388 8/24 | 150,000 1/7 | 63億6813万 | 31億5963万 | +34.27% 1/6 | -33.41% 3/15 |
| 2012年 3月期 | 561 4/1 | 369 12/28 12/27 他2件 | 24,500 8/11 | 45億6844万 | 30億491万 | +15.08% 2/29 | -14.13% 8/11 |
| 2013年 3月期 | 642 3/21 | 360 6/4 6/1 | 112,600 3/21 | 52億2805万 | 29億3162万 | +36.82% 3/21 | -7.17% 5/16 |
| 2014年 3月期 | 750 5/10 | 359 12/25 | 141,200 5/13 | 61億754万 | 29億2347万 | +40.73% 5/10 | -19.21% 6/7 |
| 2015年 3月期 | 2,597 11/12 | 345 5/23 | 3,303,600 10/16 | 211億4838万 | 28億946万 | +123.33% 10/15 | -33.35% 12/9 |
| 2016年 3月期 | 1,299 5/8 | 503 2/12 | 2,393,100 11/18 | 105億7826万 | 40億9612万 | +35.18% 11/18 | -24.93% 2/12 |
| 2017年 3月期 | 850 4/20 | 513 6/24 | 262,600 3/9 | 69億2188万 | 41億7755万 | +11.79% 12/16 | -15.48% 6/24 |
| 2018年 3月期 | 2,115 2/2 | 567 4/17 | 439,700 11/13 | 172億2326万 | 46億1730万 | +31.38% 8/29 | -19.68% 2/14 |
| 2019年 3月期 | 1,600 3/29 3/27 | 748 12/25 | 608,200 2/28 | 130億2942万 | 60億9125万 | +37.33% 3/4 | -29.25% 12/25 |
| 2020年 3月期 | 5,730 1/15 | 1,515 8/6 | 416,400 1/14 | 466億6162万 | 123億3723万 | +30.32% 1/14 | -32.63% 3/13 |
| 2021年 3月期 | 14,770 1/14 1/13 | 3,680 4/6 | 378,600 5/13 | 1202億7787万 | 299億6767万 | +41.18% 5/26 | -15.77% 8/28 |
| 2022年 3月期 | 19,270 11/22 | 7,770 3/9 | 229,700 2/3 | 1569億2312万 | 632億7414万 | +25.1% 4/4 | -24.9% 3/8 |
| 2023年 3月期 | 11,980 4/5 | 6,170 9/30 | 243,600 3/17 | 975億5781万 | 502億4471万 | +23.03% 11/14 | -19.6% 5/12 |
| 最新 | 8,200 2024/4/26 | 38,200 | 667億7579万 | -8.1% 8,923 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -53%（0.47倍）
- 2002/12/30 vs 2001/12/27
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 83%（1.83倍）
- 2004/12/30 vs 2003/12/30
- 159%（2.59倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 187%（2.87倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 188%（2.88倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 392%（4.92倍）
- 2020/12/30 vs 2019/12/30
- 169%（2.69倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -54%（0.46倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/26 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
305円（2003/04/28） - 2589%（26.89倍）
8,200円（4/26）