株価チャート
株価
4/24
- 前日 (4/23)
- 1,290
- 始値
- 1,298
- 高値
- 1,309
- 安値
- 1,286
- 終値 +1.47%
- 1,309
- 出来高 -40.63%
- 3,800
乖離率
- 株価（5日）
移動平均値 - +0.85%
1,298 - 株価（25日）
移動平均値 - -1.06%
1,323 - 出来高（5日）
移動平均値 - -48.37%
7,360
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,298 | 1,309 | 1,286 | 1,309 | +1.47% | 3,800 | 105億1159万 | -1.06% | 6 | 0.4 |
| 04/23 | 1,309 | 1,310 | 1,290 | 1,290 | -0.62% | 6,400 | 103億5901万 | -2.49% | 5.91 | 0.39 |
| 04/22 | 1,296 | 1,301 | 1,289 | 1,298 | +0.62% | 8,600 | 104億2326万 | -1.96% | 5.95 | 0.39 |
| 04/19 | 1,308 | 1,308 | 1,280 | 1,290 | -1.15% | 14,200 | 103億5901万 | -2.57% | 5.91 | 0.39 |
| 04/18 | 1,302 | 1,307 | 1,300 | 1,305 | +0.23% | 3,800 | 104億7947万 | -1.36% | 5.98 | 0.4 |
| 04/17 | 1,307 | 1,313 | 1,293 | 1,302 | -0.38% | 7,500 | 104億5538万 | -1.51% | 5.97 | 0.4 |
| 04/16 | 1,310 | 1,314 | 1,290 | 1,307 | -0.08% | 9,400 | 104億9553万 | -1.13% | 5.99 | 0.4 |
| 04/15 | 1,307 | 1,315 | 1,306 | 1,308 | -0.61% | 2,500 | 105億356万 | -0.98% | 5.99 | 0.4 |
| 04/12 | 1,310 | 1,334 | 1,303 | 1,316 | +0.08% | 5,000 | 105億6780万 | -0.38% | 6.03 | 0.4 |
| 04/11 | 1,335 | 1,338 | 1,310 | 1,315 | -1.72% | 5,000 | 105億5977万 | -0.38% | 6.03 | 0.4 |
| 04/10 | 1,330 | 1,338 | 1,319 | 1,338 | -0.15% | 4,900 | 107億4447万 | +1.44% | 6.13 | 0.41 |
| 04/09 | 1,348 | 1,348 | 1,323 | 1,340 | +1.36% | 33,200 | 107億6053万 | +1.75% | 6.14 | 0.41 |
| 04/08 | 1,322 | 1,332 | 1,315 | 1,322 | +0.15% | 1,500 | 106億1598万 | +0.53% | 6.06 | 0.4 |
| 04/05 | 1,320 | 1,334 | 1,316 | 1,320 | -0.75% | 2,000 | 105億9992万 | +0.46% | 6.05 | 0.4 |
| 04/04 | 1,330 | 1,348 | 1,330 | 1,330 | 0% | 5,200 | 106億8022万 | +1.29% | 6.1 | 0.4 |
| 04/03 | 1,303 | 1,330 | 1,303 | 1,330 | -0.37% | 6,100 | 106億8022万 | +1.37% | 6.1 | 0.4 |
| 04/02 | 1,355 | 1,355 | 1,335 | 1,335 | -1.33% | 5,900 | 107億2038万 | +1.91% | 6.12 | 0.41 |
| 04/01 | 1,359 | 1,368 | 1,350 | 1,353 | +0.22% | 8,700 | 108億6492万 | +3.52% | 6.2 | 0.41 |
| 03/29 | 1,349 | 1,350 | 1,335 | 1,350 | +1.2% | 7,200 | 108億4083万 | +3.53% | 6.19 | 0.41 |
| 03/28 | 1,299 | 1,336 | 1,295 | 1,334 | -1.77% | 224,100 | 107億1235万 | +2.54% | 6.11 | 0.41 |
| 03/27 | 1,345 | 1,358 | 1,340 | 1,358 | +0.97% | 9,400 | 109億507万 | +4.62% | 6.22 | 0.41 |
| 03/26 | 1,321 | 1,345 | 1,321 | 1,345 | +0.37% | 9,800 | 108億68万 | +3.94% | 6.16 | 0.41 |
| 03/25 | 1,332 | 1,343 | 1,320 | 1,340 | +0.9% | 10,900 | 107億6053万 | +3.8% | 6.14 | 0.41 |
| 03/22 | 1,324 | 1,329 | 1,311 | 1,328 | +0.3% | 5,700 | 106億6416万 | +3.11% | 6.09 | 0.4 |
| 03/21 | 1,316 | 1,328 | 1,309 | 1,324 | +1.46% | 16,400 | 106億3204万 | +2.95% | 6.07 | 0.4 |
| 03/19 | 1,311 | 1,315 | 1,279 | 1,305 | -0.46% | 8,900 | 104億7947万 | +1.71% | 5.98 | 0.4 |
| 03/18 | 1,295 | 1,315 | 1,295 | 1,311 | +1.24% | 11,100 | 105億2765万 | +2.34% | 6.01 | 0.4 |
| 03/15 | 1,276 | 1,297 | 1,276 | 1,295 | +3.19% | 2,400 | 103億9917万 | +1.25% | 5.94 | 0.39 |
| 03/14 | 1,298 | 1,298 | 1,255 | 1,255 | -3.39% | 3,700 | 100億7796万 | -1.8% | 5.75 | 0.38 |
| 03/13 | 1,299 | 1,299 | 1,298 | 1,299 | +0.31% | 1,000 | 104億3129万 | +1.48% | 5.95 | 0.39 |
| 03/12 | 1,296 | 1,296 | 1,286 | 1,295 | +0.31% | 2,600 | 103億9917万 | +1.17% | 5.94 | 0.39 |
| 03/11 | 1,291 | 1,298 | 1,285 | 1,291 | -0.31% | 7,100 | 103億6705万 | +0.86% | 5.92 | 0.39 |
| 03/08 | 1,290 | 1,295 | 1,285 | 1,295 | +0.78% | 3,100 | 103億9917万 | +1.17% | 5.94 | 0.39 |
| 03/07 | 1,296 | 1,296 | 1,281 | 1,285 | -0.54% | 1,700 | 103億1886万 | +0.31% | 5.89 | 0.39 |
| 03/06 | 1,289 | 1,294 | 1,282 | 1,292 | +0.16% | 2,200 | 103億7508万 | +0.78% | 5.92 | 0.39 |
| 03/05 | 1,292 | 1,299 | 1,290 | 1,290 | -0.15% | 1,300 | 103億5901万 | +0.62% | 5.91 | 0.39 |
| 03/04 | 1,300 | 1,300 | 1,290 | 1,292 | -0.62% | 1,600 | 103億7508万 | +0.78% | 5.92 | 0.39 |
| 03/01 | 1,300 | 1,300 | 1,291 | 1,300 | 0% | 2,500 | 104億3932万 | +1.4% | 5.96 | 0.4 |
| 02/29 | 1,300 | 1,300 | 1,295 | 1,300 | 0% | 1,800 | 104億3932万 | +1.48% | 5.96 | 0.4 |
| 02/28 | 1,279 | 1,300 | 1,279 | 1,300 | +2.36% | 6,300 | 104億3932万 | +1.56% | 5.96 | 0.4 |
| 02/27 | 1,274 | 1,280 | 1,270 | 1,270 | 0% | 5,300 | 101億9841万 | -0.78% | 5.82 | 0.39 |
| 02/26 | 1,279 | 1,281 | 1,270 | 1,270 | -0.31% | 3,500 | 101億9841万 | -0.78% | 5.82 | 0.39 |
| 02/22 | 1,270 | 1,274 | 1,270 | 1,274 | +0.16% | 2,000 | 102億3053万 | -0.47% | 5.84 | 0.39 |
| 02/21 | 1,263 | 1,272 | 1,255 | 1,272 | +0.32% | 6,800 | 102億1447万 | -0.63% | 5.83 | 0.39 |
| 02/20 | 1,266 | 1,268 | 1,265 | 1,268 | +0.16% | 1,600 | 101億8235万 | -0.94% | 5.81 | 0.39 |
| 02/19 | 1,248 | 1,266 | 1,248 | 1,266 | +0.56% | 4,800 | 101億6629万 | -1.02% | 5.8 | 0.38 |
| 02/16 | 1,267 | 1,267 | 1,251 | 1,259 | -0.63% | 7,500 | 101億1008万 | -1.56% | 5.77 | 0.38 |
| 02/15 | 1,267 | 1,267 | 1,260 | 1,267 | +0.08% | 4,200 | 101億7432万 | -0.94% | 5.81 | 0.39 |
| 02/14 | 1,258 | 1,266 | 1,250 | 1,266 | +0.48% | 9,800 | 101億6629万 | -0.94% | 5.8 | 0.38 |
| 02/13 | 1,257 | 1,298 | 1,250 | 1,260 | +0.24% | 10,800 | 101億1811万 | -1.41% | 5.77 | 0.38 |
| 02/09 | 1,255 | 1,278 | 1,250 | 1,257 | +0.16% | 4,200 | 100億9402万 | -1.57% | 5.76 | 0.38 |
| 02/08 | 1,275 | 1,275 | 1,253 | 1,255 | -2.26% | 7,200 | 100億7796万 | -1.65% | 5.75 | 0.38 |
| 02/07 | 1,288 | 1,288 | 1,275 | 1,284 | -0.39% | 3,200 | 103億1083万 | +0.78% | 5.88 | 0.39 |
| 02/06 | 1,296 | 1,296 | 1,285 | 1,289 | -0.77% | 1,800 | 103億5098万 | +1.34% | 5.91 | 0.39 |
| 02/05 | 1,296 | 1,300 | 1,287 | 1,299 | +0.23% | 4,100 | 104億3129万 | +2.36% | 5.95 | 0.39 |
| 02/02 | 1,300 | 1,300 | 1,281 | 1,296 | -0.31% | 1,900 | 104億720万 | +2.45% | 5.94 | 0.39 |
| 02/01 | 1,286 | 1,303 | 1,276 | 1,300 | -0.84% | 6,200 | 104億3932万 | +3.01% | 5.96 | 0.4 |
| 01/31 | 1,317 | 1,317 | 1,300 | 1,311 | +0.38% | 6,100 | 105億2765万 | +4.13% | 6.01 | 0.4 |
| 01/30 | 1,317 | 1,317 | 1,296 | 1,306 | +0.85% | 8,200 | 104億8750万 | +4.06% | 5.99 | 0.4 |
| 01/29 | 1,298 | 1,300 | 1,292 | 1,295 | +0.94% | 2,100 | 103億9917万 | +3.52% | 5.94 | 0.39 |
| 01/26 | 1,295 | 1,295 | 1,281 | 1,283 | -0.93% | 1,400 | 103億280万 | +2.8% | 5.88 | 0.39 |
| 01/25 | 1,293 | 1,305 | 1,280 | 1,295 | +0.15% | 6,900 | 103億9917万 | +4.02% | 5.94 | 0.39 |
| 01/24 | 1,277 | 1,311 | 1,270 | 1,293 | +1.25% | 8,100 | 103億8311万 | +4.19% | 5.93 | 0.39 |
| 01/23 | 1,285 | 1,288 | 1,277 | 1,277 | -0.55% | 5,400 | 102億5462万 | +3.15% | 5.85 | 0.39 |
| 01/22 | 1,272 | 1,284 | 1,270 | 1,284 | +0.71% | 7,500 | 103億1083万 | +3.88% | 5.88 | 0.39 |
| 01/19 | 1,269 | 1,280 | 1,262 | 1,275 | +0.16% | 12,400 | 102億3856万 | +3.41% | 5.84 | 0.39 |
| 01/18 | 1,266 | 1,273 | 1,260 | 1,273 | +0.24% | 4,600 | 102億2250万 | +3.5% | 5.83 | 0.39 |
| 01/17 | 1,256 | 1,270 | 1,252 | 1,270 | +0.79% | 3,900 | 101億9841万 | +3.5% | 5.82 | 0.39 |
| 01/16 | 1,264 | 1,265 | 1,255 | 1,260 | -0.4% | 1,700 | 101億1811万 | +2.86% | 5.77 | 0.38 |
| 01/15 | 1,259 | 1,266 | 1,253 | 1,265 | +0.48% | 9,400 | 101億5826万 | +3.35% | 5.8 | 0.38 |
| 01/12 | 1,273 | 1,273 | 1,253 | 1,259 | +0.64% | 5,000 | 101億1008万 | +3.11% | 5.77 | 0.38 |
| 01/11 | 1,268 | 1,271 | 1,250 | 1,251 | -0.16% | 5,800 | 100億4584万 | +2.54% | 5.73 | 0.38 |
| 01/10 | 1,250 | 1,272 | 1,245 | 1,253 | +0.24% | 8,600 | 100億6190万 | +2.87% | 5.74 | 0.38 |
| 01/09 | 1,248 | 1,259 | 1,237 | 1,250 | -0.24% | 4,600 | 100億3781万 | +2.71% | 5.73 | 0.38 |
| 01/05 | 1,250 | 1,254 | 1,236 | 1,253 | +2.12% | 13,800 | 100億6190万 | +3.04% | 5.74 | 0.38 |
| 01/04 | 1,226 | 1,229 | 1,220 | 1,227 | +1.15% | 2,900 | 98億5311万 | +1.07% | 5.62 | 0.37 |
| 2023 | ||||||||||
| 12/29 | 1,215 | 1,220 | 1,212 | 1,213 | -0.41% | 3,700 | 97億4069万 | -0.08% | 5.56 | 0.37 |
| 12/28 | 1,212 | 1,219 | 1,212 | 1,218 | +0.58% | 4,300 | 97億8084万 | +0.33% | 5.58 | 0.37 |
| 12/27 | 1,215 | 1,219 | 1,210 | 1,211 | -0.57% | 4,300 | 97億2463万 | -0.25% | 5.55 | 0.37 |
| 12/26 | 1,219 | 1,219 | 1,212 | 1,218 | +0.25% | 1,100 | 97億8084万 | +0.33% | 5.58 | 0.37 |
| 12/25 | 1,219 | 1,219 | 1,211 | 1,215 | -0.08% | 4,300 | 97億5675万 | +0.08% | 5.57 | 0.37 |
| 12/22 | 1,216 | 1,217 | 1,203 | 1,216 | +0.08% | 4,000 | 97億6478万 | +0.16% | 5.57 | 0.37 |
| 12/21 | 1,198 | 1,215 | 1,198 | 1,215 | +0.16% | 3,400 | 97億5675万 | +0.08% | 5.57 | 0.37 |
| 12/20 | 1,213 | 1,215 | 1,202 | 1,213 | +0.58% | 3,900 | 97億4069万 | 0% | 5.56 | 0.37 |
| 12/19 | 1,214 | 1,214 | 1,199 | 1,206 | -0.74% | 6,800 | 96億8447万 | -0.58% | 5.53 | 0.37 |
| 12/18 | 1,201 | 1,215 | 1,200 | 1,215 | +1.08% | 3,100 | 97億5675万 | +0.08% | 5.57 | 0.37 |
| 12/15 | 1,209 | 1,209 | 1,199 | 1,202 | -1.07% | 6,200 | 96億5235万 | -0.91% | 5.51 | 0.37 |
| 12/14 | 1,220 | 1,220 | 1,208 | 1,215 | 0% | 4,100 | 97億5675万 | +0.16% | 5.57 | 0.37 |
| 12/13 | 1,215 | 1,223 | 1,210 | 1,215 | +0.41% | 5,000 | 97億5675万 | +0.16% | 5.57 | 0.37 |
| 12/12 | 1,215 | 1,215 | 1,202 | 1,210 | -0.41% | 2,300 | 97億1660万 | -0.25% | 5.55 | 0.37 |
| 12/11 | 1,215 | 1,217 | 1,203 | 1,215 | +1.08% | 2,500 | 97億5675万 | +0.25% | 5.57 | 0.37 |
| 12/08 | 1,205 | 1,210 | 1,202 | 1,202 | -1.07% | 2,600 | 96億5235万 | -0.83% | 5.51 | 0.37 |
| 12/07 | 1,209 | 1,218 | 1,208 | 1,215 | -0.16% | 1,800 | 97億5675万 | +0.25% | 5.57 | 0.37 |
| 12/06 | 1,213 | 1,220 | 1,213 | 1,217 | +0.33% | 2,400 | 97億7281万 | +0.5% | 5.58 | 0.37 |
| 12/05 | 1,211 | 1,213 | 1,207 | 1,213 | -0.16% | 1,700 | 97億4069万 | +0.17% | 5.56 | 0.37 |
| 12/04 | 1,215 | 1,220 | 1,200 | 1,215 | 0% | 5,000 | 97億5675万 | +0.41% | 5.57 | 0.37 |
| 12/01 | 1,209 | 1,219 | 1,209 | 1,215 | -0.33% | 2,000 | 97億5675万 | +0.58% | 5.57 | 0.37 |
| 11/30 | 1,215 | 1,220 | 1,213 | 1,219 | -0.16% | 1,000 | 97億8887万 | +0.99% | 5.59 | 0.37 |
| 11/29 | 1,213 | 1,221 | 1,212 | 1,221 | +0.66% | 2,300 | 98億493万 | +1.24% | 5.6 | 0.37 |
| 11/28 | 1,220 | 1,220 | 1,208 | 1,213 | -0.16% | 2,400 | 97億4069万 | +0.66% | 5.56 | 0.37 |
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 | 406 4/2 | 225 3/31 | 13,000 3/24 | - | - | +4.27% 6/17 | -14.63% 8/17 |
| 2009年 3月期 | 250 6/17 6/11 他6件 | 157 10/28 | 24,000 7/14 | - | - | +40.34% 4/8 | -22.37% 10/28 |
| 2010年 3月期 | 290 4/8 | 195 4/7 | 15,000 3/24 | - | - | +6.44% 4/30 | -8.29% 9/14 |
| 2011年 3月期 | 315 2/22 2/16 | 173 3/16 | 12,000 4/20 | 25億2952万 | 13億8923万 | +24.13% 2/16 | -19.22% 3/15 |
| 2012年 3月期 | 441 3/22 | 231 8/11 | 16,000 7/25 | 35億4133万 | 18億5498万 | +19.25% 3/8 | -7.31% 8/11 |
| 2013年 3月期 | 865 3/26 | 396 5/15 | 29,000 3/21 3/18 | 69億4616万 | 31億7997万 | +67.13% 4/22 | -6.12% 9/3 |
| 2014年 3月期 | 1,766 4/22 | 741 4/2 | 79,000 4/19 | 141億8141万 | 59億5041万 | +29.07% 5/8 | -17.4% 6/10 |
| 2015年 3月期 | 1,230 9/17 | 885 5/21 | 73,400 11/4 | 98億7720万 | 71億676万 | +16.18% 5/1 | -9.37% 10/14 |
| 2016年 3月期 | 1,358 6/23 | 921 2/12 | 148,800 5/1 | 109億507万 | 73億9585万 | +12.24% 5/11 | -14.07% 8/25 |
| 2017年 3月期 | 1,395 1/25 | 963 6/24 | 247,600 6/21 | 112億219万 | 77億3312万 | +13.94% 5/9 | -13.06% 6/17 |
| 2018年 3月期 | 1,937 2/1 | 1,090 4/17 4/13 | 98,800 10/30 | 155億5459万 | 87億5297万 | +16.69% 10/30 | -9.88% 2/6 |
| 2019年 3月期 | 1,757 5/22 | 871 12/25 | 86,500 10/26 | 141億914万 | 69億9434万 | +7.39% 1/18 | -19.33% 10/26 |
| 2020年 3月期 | 1,266 12/18 | 720 3/13 | 75,100 9/11 | 101億6629万 | 57億8177万 | +10.14% 11/5 | -24.28% 3/13 |
| 2021年 3月期 | 1,130 3/29 3/23 他2件 | 726 4/6 | 46,900 8/25 | 90億7418万 | 58億2996万 | +12.46% 8/25 | -5.91% 10/2 |
| 2022年 3月期 | 1,193 9/14 9/7 | 1,025 4/30 4/28 他2件 | 77,200 5/19 | 95億8008万 | 82億3100万 | +6.24% 8/2 | -4.94% 11/19 |
| 2023年 3月期 | 1,185 3/29 | 997 10/13 | 229,900 3/30 | 95億1584万 | 80億615万 | +4.85% 3/8 | -3.93% 4/10 |
| 最新 | 1,309 2024/4/24 | 3,800 | 105億1159万 | -1.06% 1,323 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -42%（0.58倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/17 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/19 vs 1996/12/17
- -23%（0.77倍）
- 1998/12/15 vs 1997/12/19
- -21%（0.79倍）
- 1999/12/27 vs 1998/12/15
- -2%（0.98倍）
- 2000/12/14 vs 1999/12/27
- -15%（0.85倍）
- 2001/12/21 vs 2000/12/14
- 5%（1.05倍）
- 2002/12/27 vs 2001/12/21
- -46%（0.54倍）
- 2003/12/26 vs 2002/12/27
- -4%（0.96倍）
- 2004/12/29 vs 2003/12/26
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/29
- 122%（2.22倍）
- 2006/12/28 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/27 vs 2006/12/28
- -23%（0.77倍）
- 2008/12/29 vs 2007/12/27
- -41%（0.59倍）
- 2009/12/22 vs 2008/12/29
- 33%（1.33倍）
- 2010/12/27 vs 2009/12/22
- 7%（1.07倍）
- 2011/12/29 vs 2010/12/27
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/29
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 128%（2.28倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/24 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
157円（2008/10/28） - 734%（8.34倍）
1,309円（4/24）