株価チャート
株価
4/30
- 前日 (4/26)
- 1,077
- 始値
- 1,087
- 高値
- 1,090
- 安値
- 1,079
- 終値 +0.28%
- 1,080
- 出来高 -69.69%
- 15,400
乖離率
- 株価（5日）
移動平均値 - -5.51%
1,143 - 株価（25日）
移動平均値 - -6.09%
1,150 - 出来高（5日）
移動平均値 - -45.43%
28,220
2023/12/01～2024/04/30
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 | ||||||||||
| 04/30 | 1,087 | 1,090 | 1,079 | 1,080 | +0.28% | 15,400 | 47億7360万 | -6.09% | 19.91 | 0.26 |
| 04/26 | 1,100 | 1,104 | 1,074 | 1,077 | -10.03% | 50,800 | 47億6034万 | -6.67% | 19.85 | 0.26 |
| 04/25 | 1,192 | 1,214 | 1,176 | 1,197 | +0.42% | 38,200 | 52億9074万 | +3.37% | 22.06 | 0.29 |
| 04/24 | 1,173 | 1,222 | 1,159 | 1,192 | +2.05% | 30,700 | 52億6864万 | +3.03% | 21.97 | 0.29 |
| 04/23 | 1,166 | 1,170 | 1,155 | 1,168 | +0.52% | 6,000 | 51億6256万 | +1.13% | 21.53 | 0.28 |
| 04/22 | 1,153 | 1,162 | 1,144 | 1,162 | +2.65% | 3,500 | 51億3604万 | +0.61% | 21.42 | 0.28 |
| 04/19 | 1,154 | 1,154 | 1,126 | 1,132 | -2.67% | 5,900 | 50億344万 | -1.91% | 20.86 | 0.27 |
| 04/18 | 1,147 | 1,163 | 1,146 | 1,163 | +1.48% | 2,600 | 51億4046万 | +0.78% | 21.44 | 0.28 |
| 04/17 | 1,143 | 1,164 | 1,122 | 1,146 | +0.7% | 5,500 | 50億6532万 | -0.52% | 21.12 | 0.28 |
| 04/16 | 1,150 | 1,150 | 1,121 | 1,138 | -1.81% | 8,100 | 50億2996万 | -1.22% | 20.98 | 0.27 |
| 04/15 | 1,175 | 1,175 | 1,159 | 1,159 | -1.53% | 2,000 | 51億2278万 | +0.7% | 21.36 | 0.28 |
| 04/12 | 1,171 | 1,180 | 1,171 | 1,177 | +0.51% | 1,700 | 52億234万 | +2.35% | 21.69 | 0.28 |
| 04/11 | 1,162 | 1,177 | 1,162 | 1,171 | +0.34% | 2,200 | 51億7582万 | +1.91% | 21.58 | 0.28 |
| 04/10 | 1,169 | 1,180 | 1,161 | 1,167 | -0.51% | 10,200 | 51億5814万 | +1.66% | 21.51 | 0.28 |
| 04/09 | 1,151 | 1,173 | 1,151 | 1,173 | +2.09% | 12,800 | 51億8466万 | +2.27% | 21.62 | 0.28 |
| 04/08 | 1,141 | 1,149 | 1,141 | 1,149 | +0.52% | 1,100 | 50億7858万 | +0.35% | 21.18 | 0.28 |
| 04/05 | 1,127 | 1,143 | 1,121 | 1,143 | +0.62% | 4,000 | 50億5206万 | -0.17% | 21.07 | 0.28 |
| 04/04 | 1,127 | 1,146 | 1,127 | 1,136 | +0.8% | 10,400 | 50億2112万 | -0.7% | 20.94 | 0.27 |
| 04/03 | 1,130 | 1,133 | 1,115 | 1,127 | -0.27% | 8,300 | 49億8134万 | -1.49% | 20.77 | 0.27 |
| 04/02 | 1,138 | 1,142 | 1,127 | 1,130 | -1.05% | 3,400 | 49億9460万 | -1.22% | 20.83 | 0.27 |
| 04/01 | 1,159 | 1,159 | 1,139 | 1,142 | -0.7% | 16,700 | 50億4764万 | -0.17% | 21.05 | 0.28 |
| 03/29 | 1,149 | 1,155 | 1,138 | 1,150 | +0.88% | 5,400 | 50億8300万 | +0.61% | 16.98 | 0.29 |
| 03/28 | 1,160 | 1,160 | 1,140 | 1,140 | -3.06% | 5,600 | 50億3880万 | -0.26% | 16.83 | 0.29 |
| 03/27 | 1,167 | 1,190 | 1,167 | 1,176 | +0.77% | 16,500 | 51億9792万 | +2.89% | 17.37 | 0.29 |
| 03/26 | 1,168 | 1,177 | 1,163 | 1,167 | -0.77% | 6,100 | 51億5814万 | +2.28% | 17.23 | 0.29 |
| 03/25 | 1,189 | 1,189 | 1,171 | 1,176 | -0.25% | 9,200 | 51億9792万 | +3.25% | 17.37 | 0.29 |
| 03/22 | 1,159 | 1,180 | 1,158 | 1,179 | +1.9% | 11,800 | 52億1118万 | +3.69% | 17.41 | 0.3 |
| 03/21 | 1,159 | 1,165 | 1,148 | 1,157 | +0.43% | 14,900 | 51億1394万 | +1.94% | 17.09 | 0.29 |
| 03/19 | 1,151 | 1,154 | 1,145 | 1,152 | +0.09% | 2,300 | 50億9184万 | +1.59% | 17.01 | 0.29 |
| 03/18 | 1,153 | 1,160 | 1,150 | 1,151 | -0.17% | 9,100 | 50億8742万 | +1.59% | 17 | 0.29 |
| 03/15 | 1,128 | 1,159 | 1,128 | 1,153 | +2.04% | 14,400 | 50億9626万 | +1.77% | 17.03 | 0.29 |
| 03/14 | 1,129 | 1,133 | 1,125 | 1,130 | +0.71% | 800 | 49億9460万 | -0.18% | 16.69 | 0.28 |
| 03/13 | 1,138 | 1,138 | 1,122 | 1,122 | -0.27% | 1,600 | 49億5924万 | -0.8% | 16.57 | 0.28 |
| 03/12 | 1,106 | 1,126 | 1,106 | 1,125 | +0.81% | 1,800 | 49億7250万 | -0.62% | 16.61 | 0.28 |
| 03/11 | 1,134 | 1,138 | 1,112 | 1,116 | -2.96% | 16,500 | 49億3272万 | -1.41% | 16.48 | 0.28 |
| 03/08 | 1,135 | 1,158 | 1,135 | 1,150 | +0.52% | 11,900 | 50億8300万 | +1.32% | 16.98 | 0.29 |
| 03/07 | 1,144 | 1,156 | 1,126 | 1,144 | +0.44% | 10,800 | 50億5648万 | +0.7% | 16.89 | 0.29 |
| 03/06 | 1,128 | 1,149 | 1,128 | 1,139 | +0.18% | 5,600 | 50億3438万 | +0.26% | 16.82 | 0.29 |
| 03/05 | 1,137 | 1,137 | 1,126 | 1,137 | +0.09% | 6,400 | 50億2554万 | 0% | 16.79 | 0.28 |
| 03/04 | 1,136 | 1,140 | 1,131 | 1,136 | 0% | 7,600 | 50億2112万 | -0.09% | 16.78 | 0.28 |
| 03/01 | 1,137 | 1,141 | 1,130 | 1,136 | +0.53% | 900 | 50億2112万 | -0.18% | 16.78 | 0.28 |
| 02/29 | 1,127 | 1,148 | 1,126 | 1,130 | +0.27% | 2,800 | 49億9460万 | -0.79% | 16.69 | 0.28 |
| 02/28 | 1,133 | 1,146 | 1,124 | 1,127 | -0.09% | 16,300 | 49億8134万 | -1.14% | 16.64 | 0.28 |
| 02/27 | 1,135 | 1,140 | 1,128 | 1,128 | -0.62% | 3,700 | 49億8576万 | -1.23% | 16.66 | 0.28 |
| 02/26 | 1,135 | 1,155 | 1,122 | 1,135 | +0.62% | 14,600 | 50億1670万 | -0.7% | 16.76 | 0.28 |
| 02/22 | 1,155 | 1,155 | 1,128 | 1,128 | -0.97% | 3,900 | 49億8576万 | -1.23% | 16.66 | 0.28 |
| 02/21 | 1,143 | 1,143 | 1,126 | 1,139 | +0.8% | 2,900 | 50億3438万 | -0.26% | 16.82 | 0.29 |
| 02/20 | 1,149 | 1,152 | 1,130 | 1,130 | -1.14% | 3,400 | 49億9460万 | -0.96% | 16.69 | 0.28 |
| 02/19 | 1,120 | 1,147 | 1,120 | 1,143 | +2.05% | 10,500 | 50億5206万 | +0.26% | 16.88 | 0.29 |
| 02/16 | 1,112 | 1,139 | 1,112 | 1,120 | +0.63% | 7,700 | 49億5040万 | -1.58% | 16.54 | 0.28 |
| 02/15 | 1,140 | 1,140 | 1,113 | 1,113 | -2.37% | 9,800 | 49億1946万 | -2.2% | 16.44 | 0.28 |
| 02/14 | 1,144 | 1,144 | 1,125 | 1,140 | +0.53% | 17,400 | 50億3880万 | +0.26% | 16.83 | 0.29 |
| 02/13 | 1,121 | 1,145 | 1,121 | 1,134 | +0.53% | 15,500 | 50億1228万 | -0.09% | 16.75 | 0.28 |
| 02/09 | 1,122 | 1,140 | 1,120 | 1,128 | -0.7% | 7,500 | 49億8576万 | -0.44% | 16.66 | 0.28 |
| 02/08 | 1,130 | 1,139 | 1,112 | 1,136 | +1.07% | 10,200 | 50億2112万 | +0.35% | 16.78 | 0.28 |
| 02/07 | 1,114 | 1,130 | 1,106 | 1,124 | -0.09% | 11,200 | 49億6808万 | -0.53% | 16.6 | 0.28 |
| 02/06 | 1,131 | 1,131 | 1,110 | 1,125 | -0.44% | 7,800 | 49億7250万 | -0.18% | 16.61 | 0.28 |
| 02/05 | 1,141 | 1,141 | 1,125 | 1,130 | -0.62% | 17,300 | 49億9460万 | +0.62% | 16.69 | 0.28 |
| 02/02 | 1,131 | 1,144 | 1,102 | 1,137 | -4.53% | 58,100 | 50億2554万 | +1.61% | 16.79 | 0.28 |
| 02/01 | 1,159 | 1,192 | 1,155 | 1,191 | +1.97% | 47,000 | 52億6422万 | +6.82% | 17.59 | 0.3 |
| 01/31 | 1,150 | 1,168 | 1,146 | 1,168 | +1.39% | 10,200 | 51億6256万 | +5.32% | 17.25 | 0.29 |
| 01/30 | 1,151 | 1,162 | 1,149 | 1,152 | -0.6% | 6,100 | 50億9184万 | +4.35% | 17.01 | 0.29 |
| 01/29 | 1,150 | 1,170 | 1,150 | 1,159 | +1.22% | 7,000 | 51億2278万 | +5.46% | 17.12 | 0.29 |
| 01/26 | 1,153 | 1,162 | 1,145 | 1,145 | -0.69% | 3,300 | 50億6090万 | +4.57% | 16.91 | 0.29 |
| 01/25 | 1,164 | 1,166 | 1,150 | 1,153 | -1.03% | 11,400 | 50億9626万 | +5.68% | 17.03 | 0.29 |
| 01/24 | 1,152 | 1,165 | 1,148 | 1,165 | +0.69% | 3,000 | 51億4930万 | +7.18% | 17.2 | 0.29 |
| 01/23 | 1,164 | 1,170 | 1,147 | 1,157 | -0.6% | 15,000 | 51億1394万 | +6.83% | 17.09 | 0.29 |
| 01/22 | 1,164 | 1,164 | 1,147 | 1,164 | +0.87% | 13,600 | 51億4488万 | +7.98% | 17.19 | 0.29 |
| 01/19 | 1,149 | 1,166 | 1,133 | 1,154 | +2.85% | 50,500 | 51億68万 | +7.45% | 17.04 | 0.29 |
| 01/18 | 1,113 | 1,124 | 1,113 | 1,122 | +1.08% | 7,100 | 49億5924万 | +4.76% | 16.57 | 0.28 |
| 01/17 | 1,118 | 1,131 | 1,110 | 1,110 | -0.72% | 11,600 | 49億620万 | +3.93% | 16.39 | 0.28 |
| 01/16 | 1,112 | 1,122 | 1,111 | 1,118 | +0.54% | 8,100 | 49億4156万 | +4.88% | 16.51 | 0.28 |
| 01/15 | 1,099 | 1,116 | 1,094 | 1,112 | +2.02% | 10,900 | 49億1504万 | +4.51% | 16.42 | 0.28 |
| 01/12 | 1,111 | 1,115 | 1,081 | 1,090 | -2.07% | 14,700 | 48億1780万 | +2.64% | 16.1 | 0.27 |
| 01/11 | 1,109 | 1,124 | 1,099 | 1,113 | +0.36% | 17,800 | 49億1946万 | +4.9% | 16.44 | 0.28 |
| 01/10 | 1,084 | 1,111 | 1,084 | 1,109 | +1.93% | 21,200 | 49億178万 | +4.72% | 16.38 | 0.28 |
| 01/09 | 1,081 | 1,094 | 1,077 | 1,088 | +1.3% | 13,500 | 48億896万 | +2.84% | 16.07 | 0.27 |
| 01/05 | 1,106 | 1,106 | 1,068 | 1,074 | -2.72% | 19,700 | 47億4708万 | +1.61% | 15.86 | 0.27 |
| 01/04 | 1,076 | 1,114 | 1,070 | 1,104 | +2.41% | 11,700 | 48億7968万 | +4.45% | 16.3 | 0.28 |
| 2023 | ||||||||||
| 12/29 | 1,060 | 1,079 | 1,057 | 1,078 | +1.7% | 12,800 | 47億6476万 | +1.99% | 15.92 | 0.29 |
| 12/28 | 1,031 | 1,069 | 1,030 | 1,060 | +2.71% | 22,900 | 46億8520万 | -0.19% | 15.65 | 0.28 |
| 12/27 | 1,028 | 1,032 | 1,018 | 1,032 | +1.38% | 30,200 | 45億6144万 | -3.73% | 15.24 | 0.28 |
| 12/26 | 1,033 | 1,038 | 1,017 | 1,018 | -0.88% | 27,600 | 44億9956万 | -6% | 15.03 | 0.27 |
| 12/25 | 1,042 | 1,047 | 1,026 | 1,027 | -1.44% | 43,800 | 45億3934万 | -6.12% | 15.17 | 0.27 |
| 12/22 | 1,039 | 1,046 | 1,032 | 1,042 | -0.29% | 11,500 | 46億564万 | -5.87% | 15.39 | 0.28 |
| 12/21 | 1,027 | 1,047 | 1,027 | 1,045 | -0.1% | 3,800 | 46億1890万 | -6.7% | 15.43 | 0.28 |
| 12/20 | 1,057 | 1,064 | 1,010 | 1,046 | +0.38% | 31,100 | 46億2332万 | -7.68% | 15.45 | 0.28 |
| 12/19 | 1,052 | 1,061 | 1,001 | 1,042 | -1.79% | 33,300 | 46億564万 | -9% | 15.39 | 0.28 |
| 12/18 | 1,057 | 1,063 | 1,040 | 1,061 | +0.66% | 8,100 | 46億8962万 | -8.3% | 15.67 | 0.28 |
| 12/15 | 1,044 | 1,055 | 1,043 | 1,054 | +1.05% | 11,300 | 46億5868万 | -9.91% | 15.56 | 0.28 |
| 12/14 | 1,053 | 1,055 | 1,030 | 1,043 | -0.95% | 30,300 | 46億1006万 | -11.83% | 15.4 | 0.28 |
| 12/13 | 1,059 | 1,066 | 1,051 | 1,053 | -1.03% | 14,700 | 46億5426万 | -11.96% | 15.55 | 0.28 |
| 12/12 | 1,067 | 1,072 | 1,056 | 1,064 | -0.28% | 9,200 | 47億288万 | -12.07% | 15.71 | 0.28 |
| 12/11 | 1,059 | 1,073 | 1,055 | 1,067 | +1.23% | 29,600 | 47億1614万 | -12.9% | 15.76 | 0.28 |
| 12/08 | 1,060 | 1,060 | 1,040 | 1,054 | -1.03% | 37,000 | 46億5868万 | -15.14% | 15.56 | 0.28 |
| 12/07 | 1,071 | 1,071 | 1,061 | 1,065 | -0.09% | 12,600 | 47億730万 | -15.41% | 15.73 | 0.28 |
| 12/06 | 1,060 | 1,072 | 1,060 | 1,066 | +1.04% | 29,000 | 47億1172万 | -16.39% | 15.74 | 0.28 |
| 12/05 | 1,060 | 1,071 | 1,046 | 1,055 | -0.47% | 36,100 | 46億6310万 | -18.34% | 15.58 | 0.28 |
| 12/04 | 1,080 | 1,080 | 1,060 | 1,060 | -1.03% | 37,700 | 46億8520万 | -18.96% | 15.65 | 0.28 |
| 12/01 | 1,097 | 1,099 | 1,068 | 1,071 | -1.29% | 38,600 | 47億3382万 | -18.99% | 15.82 | 0.29 |
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 | 2,700 540 7/2 540 6/19 他2件 | 1,420 284 1/23 | 25,000 125,000 1/23 | - | - | +11.62% 10/11 | -26.18% 1/23 |
| 2009年 3月期 | 1,885 377 7/25 | 700 140 3/18 140 3/17 | 16,400 82,000 5/16 | - | - | +14.05% 11/17 | -30.02% 10/10 |
| 2010年 3月期 | 1,640 328 3/24 | 705 141 4/2 | 11,600 58,000 2/8 | - | - | +24.58% 3/23 | -9.01% 8/18 |
| 2011年 3月期 | 1,700 340 2/16 | 960 192 3/15 | 10,000 50,000 5/17 | 75億1400万 | 42億4320万 | +23.47% 12/6 | -39% 3/15 |
| 2012年 3月期 | 1,445 289 2/27 | 1,015 203 5/16 | 22,400 112,000 6/16 | 63億8690万 | 44億8630万 | +16.44% 10/25 | -13.37% 5/16 |
| 2013年 3月期 | 1,585 317 3/26 | 1,150 230 11/15 230 10/15 | 6,400 32,000 2/7 32,000 4/27 | 70億570万 | 50億8300万 | +35.28% 4/16 | -12.06% 9/6 |
| 2014年 3月期 | 2,200 440 4/16 | 1,400 280 4/2 | 83,800 419,000 4/15 | 97億2400万 | 61億8800万 | +11.39% 1/20 | -16.68% 6/7 |
| 2015年 3月期 | 1,845 369 1/23 369 1/8 | 1,515 303 5/16 | 14,800 74,000 7/4 | 81億5490万 | 66億9630万 | +8.09% 6/4 | -9.42% 8/13 |
| 2016年 3月期 | 1,915 383 12/17 | 1,450 290 2/15 290 2/12 | 14,400 72,000 12/7 | 84億6430万 | 64億900万 | +9.06% 12/7 | -14.36% 8/25 |
| 2017年 3月期 | 2,050 3/10 | 1,540 308 4/12 | 15,900 3/10 | 90億6100万 | 68億680万 | +9.41% 7/25 | -8.38% 4/6 |
| 2018年 3月期 | 2,480 1/25 | 1,765 4/7 | 30,800 7/28 | 109億6160万 | 78億130万 | +7.71% 5/10 | -7.49% 2/14 |
| 2019年 3月期 | 2,727 6/18 | 2,020 12/26 | 32,900 6/15 | 120億5334万 | 89億2840万 | +11.54% 6/18 | -9.37% 12/26 11/5 |
| 2020年 3月期 | 2,430 4/16 | 1,264 3/13 | 6,900 7/25 | 107億4060万 | 55億8688万 | +8.62% 4/24 | -31.36% 3/13 |
| 2021年 3月期 | 1,969 7/22 | 1,442 4/16 4/15 | 8,000 3/30 | 87億298万 | 63億7364万 | +12.73% 7/15 | -10.7% 7/31 |
| 2022年 3月期 | 2,040 7/2 | 1,370 3/15 3/14 | 15,700 4/28 | 90億1680万 | 60億5540万 | +8.99% 6/16 | -10.52% 11/1 |
| 2023年 3月期 | 1,479 4/4 | 1,010 3/20 3/16 | 305,700 12/1 | 65億3718万 | 44億6420万 | +7.62% 12/1 | -10.93% 11/2 |
| 2024年 3月期 | 1,650 6/15 | 1,001 12/19 | 547,600 11/27 | 72億9300万 | 44億2442万 | +29.01% 6/14 | -21.43% 11/28 |
| 最新 | 1,080 2024/4/30 | 15,400 | 47億7360万 | -6.09% 1,150 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 56%（1.56倍）
- 1988/12/28 vs 1987/12/28
- 57%（1.57倍）
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/27 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/27
- -26%（0.74倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/29 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/29
- 94%（1.94倍）
- 1995/12/29 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/30 vs 1995/12/29
- 25%（1.25倍）
- 1997/12/30 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/29 vs 1998/12/30
- 10%（1.1倍）
- 2000/12/29 vs 1999/12/29
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 91%（1.91倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/27 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/25 vs 2007/12/27
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/25
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/26 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/26
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/27 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/27
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/30 vs 2023/12/29
- 0%（1倍）
- 過去安値
700円（2009/03/18） - 54%（1.54倍）
1,080円（4/30）