株価チャート
株価
4/24
- 前日 (4/23)
- 1,070
- 始値
- 1,071
- 高値
- 1,071
- 安値
- 1,071
- 終値 +0.09%
- 1,071
- 出来高 ±0%
- 100
乖離率
- 株価（5日）
移動平均値 - -1.02%
1,082 - 株価（25日）
移動平均値 - +0.28%
1,068 - 出来高（5日）
移動平均値 - -16.67%
120
2023/07/10～2024/04/24
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 | 1,071 | 1,071 | 1,071 | 1,071 | +0.09% | 100 | 8億3998万 | +0.28% | 27.59 | 0.43 |
| 04/23 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 100 | 8億3920万 | +0.19% | 27.56 | 0.43 |
| 04/19 | 1,062 | 1,070 | 1,062 | 1,070 | -3.52% | 200 | 8億3920万 | +0.28% | 27.56 | 0.43 |
| 04/18 | 1,109 | 1,109 | 1,109 | 1,109 | +1.84% | 100 | 8億6978万 | +4.03% | 28.57 | 0.44 |
| 04/17 | 1,089 | 1,089 | 1,089 | 1,089 | +2.83% | 100 | 8億5410万 | +2.45% | 28.05 | 0.44 |
| 04/16 | 1,119 | 1,119 | 1,059 | 1,059 | -0.09% | 400 | 8億3057万 | -0.09% | 27.28 | 0.42 |
| 04/15 | 1,060 | 1,060 | 1,060 | 1,060 | -0.93% | 200 | 8億3135万 | +0.09% | 27.3 | 0.42 |
| 04/12 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 100 | 8億3920万 | +1.04% | 27.56 | 0.43 |
| 04/05 | 1,050 | 1,070 | 1,050 | 1,070 | +1.13% | 800 | 8億3920万 | +1.04% | 27.56 | 0.43 |
| 04/04 | 1,084 | 1,100 | 1,058 | 1,058 | -2.49% | 900 | 8億2978万 | -0.19% | 27.25 | 0.42 |
| 03/29 | 1,087 | 1,089 | 1,085 | 1,085 | -0.18% | 700 | 8億5096万 | +2.17% | 27.95 | 0.43 |
| 03/28 | 1,087 | 1,087 | 1,087 | 1,087 | 0% | 300 | 8億5253万 | +2.26% | 28 | 0.43 |
| 03/27 | 1,087 | 1,087 | 1,087 | 1,087 | +2.07% | 100 | 8億5253万 | +2.16% | 28 | 0.43 |
| 03/25 | 1,065 | 1,065 | 1,065 | 1,065 | +0.47% | 200 | 8億3527万 | +0.09% | 27.43 | 0.43 |
| 03/22 | 1,050 | 1,060 | 1,050 | 1,060 | +0.19% | 500 | 8億3135万 | -0.56% | 27.3 | 0.42 |
| 03/21 | 1,058 | 1,058 | 1,058 | 1,058 | -2.76% | 200 | 8億2978万 | -0.84% | 27.25 | 0.42 |
| 03/19 | 1,066 | 1,090 | 1,066 | 1,088 | +4.82% | 400 | 8億5331万 | +1.78% | 28.02 | 0.43 |
| 03/15 | 1,038 | 1,038 | 1,038 | 1,038 | -2.08% | 100 | 8億1410万 | -2.99% | 26.74 | 0.41 |
| 03/13 | 1,060 | 1,060 | 1,060 | 1,060 | +2.91% | 200 | 8億3135万 | -1.21% | 27.3 | 0.42 |
| 03/11 | 1,061 | 1,061 | 1,030 | 1,030 | -0.1% | 400 | 8億782万 | -4.19% | 26.53 | 0.41 |
| 03/08 | 1,045 | 1,045 | 1,031 | 1,031 | -1.34% | 200 | 8億861万 | -4.18% | 26.56 | 0.41 |
| 03/07 | 1,060 | 1,060 | 1,045 | 1,045 | -1.51% | 400 | 8億1959万 | -2.88% | 26.92 | 0.42 |
| 03/06 | 1,061 | 1,061 | 1,061 | 1,061 | 0% | 200 | 8億3214万 | -1.39% | 27.33 | 0.42 |
| 03/04 | 1,091 | 1,091 | 1,061 | 1,061 | -4.41% | 500 | 8億3214万 | -1.3% | 27.33 | 0.42 |
| 03/01 | 1,111 | 1,111 | 1,110 | 1,110 | +2.68% | 400 | 8億7057万 | +3.35% | 28.59 | 0.44 |
| 02/29 | 1,081 | 1,081 | 1,081 | 1,081 | +2.85% | 300 | 8億4782万 | +0.93% | 27.84 | 0.43 |
| 02/28 | 1,051 | 1,051 | 1,051 | 1,051 | +1.84% | 100 | 8億2429万 | -1.68% | 27.07 | 0.42 |
| 02/27 | 1,032 | 1,032 | 1,032 | 1,032 | +0.39% | 100 | 8億939万 | -3.46% | 26.58 | 0.41 |
| 02/22 | 1,028 | 1,028 | 1,028 | 1,028 | +0.29% | 100 | 8億626万 | -3.75% | 26.48 | 0.41 |
| 02/21 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 100 | 8億390万 | -4.38% | 26.4 | 0.41 |
| 02/20 | 1,030 | 1,040 | 1,010 | 1,025 | -3.3% | 1,600 | 8億390万 | -4.74% | 26.4 | 0.41 |
| 02/16 | 1,045 | 1,060 | 1,045 | 1,060 | -1.4% | 200 | 8億3135万 | -1.94% | 27.3 | 0.42 |
| 02/15 | 1,075 | 1,075 | 1,075 | 1,075 | -2.71% | 600 | 8億4312万 | -0.83% | 27.69 | 0.43 |
| 02/14 | 1,105 | 1,105 | 1,105 | 1,105 | 0% | 200 | 8億6665万 | +1.56% | 28.46 | 0.44 |
| 02/02 | 1,105 | 1,105 | 1,105 | 1,105 | -0.45% | 100 | 8億6665万 | +1.19% | 28.46 | 0.44 |
| 01/31 | 1,110 | 1,110 | 1,110 | 1,110 | +0.73% | 400 | 8億7057万 | +1.28% | 28.59 | 0.44 |
| 01/29 | 1,102 | 1,102 | 1,102 | 1,102 | 0% | 100 | 8億6429万 | +0.36% | 28.39 | 0.44 |
| 01/26 | 1,102 | 1,102 | 1,102 | 1,102 | 0% | 600 | 8億6429万 | +0.18% | 28.39 | 0.44 |
| 01/25 | 1,101 | 1,102 | 1,101 | 1,102 | +0.18% | 200 | 8億6429万 | -0.18% | 28.39 | 0.44 |
| 01/23 | 1,100 | 1,100 | 1,100 | 1,100 | -0.45% | 200 | 8億6273万 | -0.54% | 28.33 | 0.44 |
| 01/22 | 1,105 | 1,105 | 1,105 | 1,105 | 0% | 200 | 8億6665万 | -0.36% | 28.46 | 0.44 |
| 01/19 | 1,095 | 1,105 | 1,095 | 1,105 | -1.78% | 300 | 8億6665万 | -0.54% | 28.46 | 0.44 |
| 01/18 | 1,129 | 1,129 | 1,125 | 1,125 | +2.27% | 200 | 8億8233万 | +1.08% | 28.98 | 0.45 |
| 01/16 | 1,061 | 1,100 | 1,061 | 1,100 | +4.27% | 700 | 8億6273万 | -1.26% | 28.33 | 0.44 |
| 01/15 | 1,038 | 1,055 | 1,038 | 1,055 | +1.64% | 700 | 8億2743万 | -5.38% | 27.17 | 0.42 |
| 01/09 | 1,025 | 1,045 | 1,025 | 1,038 | 0% | 800 | 8億1410万 | -7.24% | 26.74 | 0.41 |
| 01/05 | 1,037 | 1,038 | 1,037 | 1,038 | +0.58% | 200 | 8億1410万 | -7.73% | 26.74 | 0.41 |
| 2023 | ||||||||||
| 12/29 | 1,023 | 1,032 | 1,023 | 1,032 | -1.62% | 300 | 8億939万 | -8.59% | 26.58 | 0.41 |
| 12/28 | 1,019 | 1,049 | 1,019 | 1,049 | +2.74% | 200 | 8億2273万 | -7.41% | 27.02 | 0.42 |
| 12/27 | 1,052 | 1,052 | 1,021 | 1,021 | -1.83% | 1,600 | 8億77万 | -10.44% | 26.3 | 0.41 |
| 12/26 | 1,042 | 1,042 | 1,040 | 1,040 | 0% | 2,300 | 8億1567万 | -9.33% | 26.79 | 0.42 |
| 12/25 | 1,040 | 1,040 | 1,040 | 1,040 | +2.26% | 100 | 8億1567万 | -9.88% | 26.79 | 0.42 |
| 12/22 | 1,090 | 1,090 | 1,005 | 1,017 | -9.2% | 1,700 | 7億9763万 | -12.33% | 26.2 | 0.41 |
| 12/21 | 1,126 | 1,126 | 1,120 | 1,120 | -0.8% | 600 | 8億7841万 | -4.11% | 28.85 | 0.45 |
| 12/20 | 1,129 | 1,130 | 1,129 | 1,129 | -2.34% | 500 | 8億8547万 | -3.59% | 29.08 | 0.45 |
| 12/19 | 1,156 | 1,156 | 1,156 | 1,156 | +2.48% | 200 | 9億665万 | -1.53% | 29.78 | 0.46 |
| 12/15 | 1,128 | 1,128 | 1,128 | 1,128 | -4.41% | 200 | 8億8469万 | -4.08% | 29.05 | 0.45 |
| 12/12 | 1,150 | 1,180 | 1,150 | 1,180 | -1.67% | 400 | 9億2547万 | 0% | 30.39 | 0.47 |
| 12/01 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | 9億4116万 | +1.78% | 30.91 | 0.48 |
| 11/30 | 1,200 | 1,200 | 1,200 | 1,200 | +3.81% | 200 | 9億4116万 | +1.95% | 30.91 | 0.48 |
| 11/24 | 1,156 | 1,156 | 1,156 | 1,156 | +0.09% | 100 | 9億665万 | -1.7% | 29.78 | 0.46 |
| 11/21 | 1,185 | 1,185 | 1,155 | 1,155 | -4.94% | 200 | 9億586万 | -1.87% | 29.75 | 0.46 |
| 11/20 | 1,215 | 1,245 | 1,215 | 1,215 | +5.19% | 300 | 9億5292万 | +3.23% | 31.3 | 0.49 |
| 11/16 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 100 | 9億586万 | -1.7% | 29.75 | 0.46 |
| 11/10 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 500 | 9億586万 | -1.95% | 29.75 | 0.46 |
| 11/06 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 100 | 9億586万 | -2.12% | 29.75 | 0.46 |
| 10/26 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 200 | 9億586万 | -2.28% | 29.75 | 0.46 |
| 10/25 | 1,155 | 1,155 | 1,155 | 1,155 | +2.67% | 100 | 9億586万 | -2.45% | 29.75 | 0.46 |
| 10/20 | 1,125 | 1,125 | 1,125 | 1,125 | -2.17% | 300 | 8億8233万 | -4.98% | 28.98 | 0.45 |
| 10/19 | 1,150 | 1,150 | 1,150 | 1,150 | -4.96% | 200 | 9億194万 | -2.95% | 29.62 | 0.46 |
| 10/18 | 1,180 | 1,210 | 1,180 | 1,210 | +8.04% | 200 | 9億4900万 | +2.2% | 31.17 | 0.48 |
| 10/17 | 1,120 | 1,120 | 1,120 | 1,120 | -2.61% | 100 | 8億7841万 | -5.25% | 28.85 | 0.45 |
| 10/16 | 1,150 | 1,150 | 1,150 | 1,150 | -4.96% | 100 | 9億194万 | -2.71% | 29.62 | 0.46 |
| 10/11 | 1,210 | 1,210 | 1,210 | 1,210 | +0.08% | 100 | 9億4900万 | +2.46% | 31.17 | 0.48 |
| 10/10 | 1,209 | 1,209 | 1,209 | 1,209 | +0.75% | 100 | 9億4821万 | +2.63% | 31.14 | 0.48 |
| 10/04 | 1,115 | 1,200 | 1,115 | 1,200 | -0.41% | 800 | 9億4116万 | +1.87% | 30.91 | 0.48 |
| 10/02 | 1,205 | 1,205 | 1,205 | 1,205 | +0.84% | 100 | 9億4508万 | +2.47% | 31.04 | 0.48 |
| 09/25 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 500 | 9億3723万 | +1.79% | 30.78 | 0.47 |
| 09/21 | 1,165 | 1,195 | 1,165 | 1,195 | -2.45% | 200 | 9億3723万 | +1.88% | 30.78 | 0.47 |
| 09/20 | 1,225 | 1,225 | 1,225 | 1,225 | +2.08% | 100 | 9億6076万 | +4.61% | 31.55 | 0.48 |
| 09/15 | 1,200 | 1,200 | 1,200 | 1,200 | -2.52% | 100 | 9億4116万 | +2.74% | 30.91 | 0.47 |
| 09/06 | 1,200 | 1,231 | 1,200 | 1,231 | +8.08% | 400 | 9億6547万 | +5.67% | 31.71 | 0.48 |
| 09/04 | 1,139 | 1,139 | 1,139 | 1,139 | -2.57% | 200 | 8億9331万 | -1.89% | 29.34 | 0.44 |
| 09/01 | 1,140 | 1,169 | 1,140 | 1,169 | -0.09% | 200 | 9億1684万 | +0.78% | 30.11 | 0.45 |
| 08/29 | 1,171 | 1,171 | 1,170 | 1,170 | 0% | 300 | 9億1763万 | +1.12% | 30.14 | 0.46 |
| 08/24 | 1,170 | 1,170 | 1,170 | 1,170 | +0.09% | 100 | 9億1763万 | +1.3% | 30.14 | 0.46 |
| 08/22 | 1,169 | 1,169 | 1,169 | 1,169 | 0% | 200 | 9億1684万 | +1.39% | 30.11 | 0.45 |
| 08/21 | 1,160 | 1,169 | 1,130 | 1,169 | -4.18% | 800 | 9億1684万 | +1.48% | 30.11 | 0.45 |
| 08/18 | 1,260 | 1,260 | 1,220 | 1,220 | +1.67% | 400 | 9億5684万 | +6.09% | 31.42 | 0.47 |
| 08/10 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 300 | 9億4116万 | +4.99% | 30.91 | 0.47 |
| 08/04 | 1,200 | 1,200 | 1,200 | 1,200 | -0.99% | 100 | 9億4116万 | +5.08% | 30.91 | 0.47 |
| 07/31 | 1,212 | 1,212 | 1,212 | 1,212 | +5.21% | 400 | 9億5057万 | +6.22% | 31.22 | 0.47 |
| 07/28 | 1,152 | 1,152 | 1,152 | 1,152 | 0% | 100 | 9億351万 | +1.23% | 29.67 | 0.45 |
| 07/24 | 1,153 | 1,153 | 1,152 | 1,152 | +2.95% | 300 | 9億351万 | +1.14% | 29.67 | 0.45 |
| 07/21 | 1,119 | 1,119 | 1,119 | 1,119 | -5.09% | 100 | 8億7763万 | -1.76% | 28.82 | 0.44 |
| 07/19 | 1,179 | 1,179 | 1,179 | 1,179 | +5.17% | 100 | 9億2468万 | +3.33% | 30.37 | 0.46 |
| 07/18 | 1,122 | 1,122 | 1,121 | 1,121 | -0.09% | 200 | 8億7920万 | -1.92% | 28.87 | 0.44 |
| 07/14 | 1,135 | 1,135 | 1,122 | 1,122 | +0.09% | 200 | 8億7998万 | -2.01% | 28.9 | 0.44 |
| 07/12 | 1,121 | 1,121 | 1,121 | 1,121 | -6.82% | 200 | 8億7920万 | -3.03% | 28.87 | 0.44 |
| 07/10 | 1,203 | 1,203 | 1,203 | 1,203 | +2.56% | 100 | 9億4351万 | +3.35% | 30.99 | 0.47 |
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 | 2,820 282 4/18 282 4/4 | 1,400 140 3/19 | 2,700 27,000 4/19 | - | - | +18.83% 8/29 | -21.72% 3/19 |
| 2009年 3月期 | 1,800 180 5/30 180 5/29 | 700 70 12/16 70 12/15 | 600 6,000 6/20 | - | - | +35.5% 3/24 | -43.05% 12/15 |
| 2010年 3月期 | 1,200 120 7/6 120 7/1 | 850 85 5/11 | 700 7,000 3/3 | - | - | +15.27% 10/1 | -22.95% 5/14 |
| 2011年 3月期 | 1,000 100 4/6 100 4/2 | 580 58 12/27 | 4,300 43,000 4/30 | 7億8430万 | 4億5489万 | +24.49% 4/5 | -14.76% 6/21 |
| 2012年 3月期 | 1,200 120 3/19 | 730 73 11/22 | 4,000 40,000 3/16 | 9億4116万 | 5億7253万 | +37.49% 3/19 | -15.72% 11/24 |
| 2013年 3月期 | 1,150 115 6/29 | 830 83 12/17 | 1,500 15,000 3/6 | 9億194万 | 6億5096万 | +25.5% 4/23 | -11.91% 11/8 |
| 2014年 3月期 | 1,500 150 4/23 | 920 92 4/12 92 4/9 | 13,900 139,000 4/23 | 11億7645万 | 7億2155万 | +28.86% 1/14 | -10.78% 6/7 |
| 2015年 3月期 | 3,600 360 9/19 | 1,110 111 5/12 | 47,200 472,000 9/19 | 28億2348万 | 8億7057万 | +68.14% 9/18 | -13.71% 2/18 |
| 2016年 3月期 | 2,240 224 5/1 | 1,040 104 2/16 | 7,600 76,000 5/15 | 17億5683万 | 8億1567万 | +9.4% 4/28 | -23.64% 2/12 |
| 2017年 3月期 | 1,280 128 4/28 | 854 11/10 11/9 | 6,700 10/24 | 10億390万 | 6億6979万 | +22.84% 5/17 | -11.03% 10/24 |
| 2018年 3月期 | 2,465 2/5 2/2 | 911 4/12 | 21,100 3/16 | 19億3329万 | 7億1449万 | +26.74% 6/19 | -32.68% 3/28 |
| 2019年 3月期 | 1,900 9/19 | 1,165 3/18 | 27,100 8/30 | 14億9017万 | 9億1370万 | +20.11% 9/18 | -22.64% 12/25 |
| 2020年 3月期 | 1,200 1/23 5/15 他2件 | 730 3/17 | 9,000 1/30 | 9億4116万 | 5億7253万 | +15.73% 1/17 | -19.05% 3/13 |
| 2021年 3月期 | 2,044 12/9 | 750 4/20 | 72,800 12/10 | 16億310万 | 5億8822万 | +105.22% 12/9 | -16.16% 1/13 |
| 2022年 3月期 | 2,275 7/15 | 900 5/17 | 15,000 7/15 | 17億8428万 | 7億587万 | +51.14% 7/14 | -23.92% 1/27 |
| 2023年 3月期 | 1,830 7/22 7/21 | 1,071 12/26 12/23 他3件 | 5,100 7/21 | 14億3526万 | 8億3998万 | +18.84% 5/2 | -15.23% 12/19 |
| 最新 | 1,071 2024/4/24 | 100 | 8億3998万 | +0.28% 1,068 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 44%（1.44倍）
- 1985/12/28 vs 1984/12/28
- 92%（1.92倍）
- 1986/12/26 vs 1985/12/28
- -52%（0.48倍）
- 1987/12/28 vs 1986/12/26
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- 114%（2.14倍）
- 1989/12/28 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/28
- -21%（0.79倍）
- 1991/12/27 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/27
- -52%（0.48倍）
- 1993/12/24 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/28 vs 1993/12/24
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/28
- -1%（0.99倍）
- 1996/12/26 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/29 vs 1996/12/26
- -42%（0.58倍）
- 1998/12/25 vs 1997/12/29
- -32%（0.68倍）
- 1999/12/29 vs 1998/12/25
- -24%（0.76倍）
- 2000/12/26 vs 1999/12/29
- 40%（1.4倍）
- 2001/12/27 vs 2000/12/26
- -23%（0.77倍）
- 2002/12/25 vs 2001/12/27
- -35%（0.65倍）
- 2003/12/26 vs 2002/12/25
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/26
- 162%（2.62倍）
- 2005/12/30 vs 2004/12/30
- 80%（1.8倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/20 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/25 vs 2007/12/20
- -61%（0.39倍）
- 2009/12/29 vs 2008/12/25
- 41%（1.41倍）
- 2010/12/28 vs 2009/12/29
- -38%（0.62倍）
- 2011/12/26 vs 2010/12/28
- 45%（1.45倍）
- 2012/12/21 vs 2011/12/26
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/21
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 104%（2.04倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/29 vs 2015/12/30
- -42%（0.58倍）
- 2017/12/29 vs 2016/12/29
- 125%（2.25倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/27 vs 2018/12/28
- -30%（0.7倍）
- 2020/12/30 vs 2019/12/27
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/04/24 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
560円（2003/12/22） - 91%（1.91倍）
1,071円（4/24）