株価チャート
株価
4/23
- 前日 (4/22)
- 56
- 始値
- 58
- 高値
- 61
- 安値
- 57
- 終値 +8.93%
- 61
- 出来高 -13.68%
- 1,442,900
乖離率
- 株価（5日）
移動平均値 - +3.39%
59 - 株価（25日）
移動平均値 - +1.67%
60 - 出来高（5日）
移動平均値 - -5.18%
1,521,780
2023/11/27～2024/04/23
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 | 58 | 61 | 57 | 61 | +8.93% | 1,442,900 | 48億9582万 | +1.67% | - | 180647.91 |
| 04/22 | 57 | 58 | 53 | 56 | -3.45% | 1,671,500 | 39億1274万 | -6.67% | - | 165840.7 |
| 04/19 | 61 | 63 | 56 | 58 | -4.92% | 1,800,900 | 40億5248万 | -1.69% | - | 171763.58 |
| 04/18 | 61 | 62 | 59 | 61 | 0% | 1,265,500 | 42億6210万 | +3.39% | - | 180647.91 |
| 04/17 | 63 | 64 | 60 | 61 | -1.61% | 1,428,100 | 42億6210万 | +3.39% | - | 180647.91 |
| 04/16 | 62 | 70 | 61 | 62 | +5.08% | 4,548,300 | 43億3197万 | +6.9% | - | 183609.35 |
| 04/15 | 62 | 63 | 58 | 59 | -4.84% | 2,148,100 | 41億2235万 | +1.72% | - | 174725.02 |
| 04/12 | 65 | 67 | 62 | 62 | -4.62% | 1,420,000 | 43億3197万 | +8.77% | - | 183609.35 |
| 04/11 | 66 | 67 | 65 | 65 | 0% | 583,300 | 45億4158万 | +14.04% | - | 192493.67 |
| 04/10 | 65 | 67 | 65 | 65 | 0% | 839,600 | 45億4158万 | +16.07% | - | 192493.67 |
| 04/09 | 66 | 66 | 63 | 65 | 0% | 716,100 | 41億4993万 | +16.07% | - | 192493.67 |
| 04/08 | 63 | 67 | 63 | 65 | +3.17% | 853,500 | 45億4158万 | +18.18% | - | 192493.67 |
| 04/05 | 69 | 71 | 61 | 63 | -8.7% | 4,432,300 | 44億184万 | +14.55% | - | 186570.79 |
| 04/04 | 67 | 72 | 65 | 69 | +6.15% | 2,634,900 | 48億2106万 | +27.78% | - | 204339.43 |
| 04/03 | 68 | 73 | 63 | 65 | -4.41% | 4,626,900 | 45億4158万 | +22.64% | - | 192493.67 |
| 04/02 | 61 | 73 | 60 | 68 | +13.33% | 6,137,500 | 47億5119万 | +30.77% | - | 201377.99 |
| 04/01 | 62 | 63 | 58 | 60 | -3.23% | 2,561,900 | 41億9223万 | +17.65% | - | 177686.46 |
| 03/29 | 55 | 63 | 54 | 62 | +16.98% | 6,349,700 | 43億3197万 | +24% | - | 183609.35 |
| 03/28 | 53 | 55 | 52 | 53 | -1.85% | 996,400 | 37億313万 | +8.16% | - | 156956.38 |
| 03/27 | 55 | 55 | 53 | 54 | 0% | 1,136,100 | 37億7300万 | +10.2% | - | 159917.82 |
| 03/26 | 54 | 55 | 53 | 54 | 0% | 701,000 | 37億7300万 | +12.5% | - | 159917.82 |
| 03/25 | 55 | 59 | 53 | 54 | -1.82% | 3,067,700 | 37億7300万 | +12.5% | - | 159917.82 |
| 03/22 | 54 | 55 | 53 | 55 | 0% | 1,221,400 | 38億4287万 | +17.02% | - | 162879.26 |
| 03/21 | 51 | 57 | 51 | 55 | +7.84% | 4,553,500 | 35億1148万 | +19.57% | - | 162879.26 |
| 03/19 | 49 | 52 | 48 | 51 | +8.51% | 1,832,100 | 32億5610万 | +10.87% | - | 151033.49 |
| 03/18 | 49 | 50 | 47 | 47 | -4.08% | 1,214,300 | 30億72万 | +4.44% | - | 139187.73 |
| 03/15 | 50 | 51 | 49 | 49 | -3.92% | 1,183,600 | 31億2841万 | +8.89% | - | 145110.61 |
| 03/14 | 52 | 52 | 50 | 51 | 0% | 770,900 | 32億5610万 | +15.91% | - | 151033.49 |
| 03/13 | 51 | 52 | 49 | 51 | 0% | 1,682,300 | 32億5610万 | +15.91% | - | 151033.49 |
| 03/12 | 48 | 54 | 47 | 51 | +6.25% | 2,925,500 | 32億5610万 | +18.6% | - | 151033.49 |
| 03/11 | 51 | 51 | 47 | 48 | -5.88% | 2,488,700 | 30億6456万 | +11.63% | - | 142149.17 |
| 03/08 | 55 | 60 | 50 | 51 | +2% | 9,358,300 | 32億5610万 | +18.6% | - | 151033.49 |
| 03/07 | 54 | 55 | 49 | 50 | -9.09% | 3,201,300 | 31億9225万 | +19.05% | - | 148072.05 |
| 03/06 | 58 | 65 | 53 | 55 | -1.79% | 9,745,300 | 35億1148万 | +30.95% | - | 162879.26 |
| 03/05 | 48 | 58 | 47 | 56 | +19.15% | 7,106,000 | 35億7532万 | +36.59% | - | 165840.7 |
| 03/04 | 53 | 53 | 46 | 47 | -9.62% | 5,497,900 | 30億72万 | +14.63% | - | 139187.73 |
| 03/01 | 47 | 59 | 45 | 52 | +18.18% | 10,680,300 | 33億1994万 | +30% | - | 153994.94 |
| 02/29 | 41 | 48 | 40 | 44 | +7.32% | 4,153,100 | 28億918万 | +10% | - | 130303.41 |
| 02/28 | 41 | 42 | 40 | 41 | 0% | 1,226,900 | 26億1765万 | +2.5% | - | 121419.08 |
| 02/27 | 40 | 41 | 40 | 41 | +2.5% | 581,200 | 26億1765万 | +2.5% | - | 121419.08 |
| 02/26 | 39 | 41 | 39 | 40 | +2.56% | 317,000 | 25億5380万 | +2.56% | - | 118457.64 |
| 02/22 | 41 | 41 | 39 | 39 | -4.88% | 236,500 | 22億7192万 | 0% | - | 115496.2 |
| 02/21 | 40 | 41 | 39 | 41 | 0% | 466,400 | 23億8843万 | +5.13% | - | 121419.08 |
| 02/20 | 40 | 41 | 39 | 41 | +2.5% | 709,000 | 23億8843万 | +5.13% | - | 121419.08 |
| 02/19 | 40 | 41 | 39 | 40 | +2.56% | 894,700 | 23億3018万 | +2.56% | - | 118457.64 |
| 02/16 | 39 | 41 | 39 | 39 | -2.5% | 482,200 | 22億7192万 | 0% | - | 115496.2 |
| 02/15 | 38 | 40 | 37 | 40 | +2.56% | 618,200 | 23億3018万 | 0% | - | 118457.64 |
| 02/14 | 37 | 39 | 36 | 39 | +5.41% | 988,100 | 22億7192万 | -2.5% | - | 115496.2 |
| 02/13 | 37 | 37 | 35 | 37 | 0% | 1,394,300 | 21億5541万 | -7.5% | - | 109573.32 |
| 02/09 | 38 | 39 | 36 | 37 | -5.13% | 1,136,100 | 21億5541万 | -7.5% | - | 109573.32 |
| 02/08 | 38 | 39 | 37 | 39 | 0% | 439,500 | 22億7192万 | -4.88% | - | 115496.2 |
| 02/07 | 39 | 40 | 37 | 39 | 0% | 960,200 | 22億7192万 | -4.88% | - | 115496.2 |
| 02/06 | 40 | 40 | 39 | 39 | -2.5% | 316,900 | 22億7192万 | -4.88% | - | 115496.2 |
| 02/05 | 41 | 41 | 40 | 40 | -2.44% | 281,500 | 23億3018万 | -2.44% | - | 118457.64 |
| 02/02 | 40 | 42 | 40 | 41 | 0% | 379,400 | 23億8843万 | 0% | - | 121419.08 |
| 02/01 | 40 | 41 | 39 | 41 | +5.13% | 435,200 | 23億8843万 | 0% | - | 121419.08 |
| 01/31 | 38 | 40 | 38 | 39 | 0% | 403,600 | 22億7192万 | -4.88% | - | 115496.2 |
| 01/30 | 40 | 40 | 38 | 39 | 0% | 539,600 | 22億7192万 | -4.88% | - | 115496.2 |
| 01/29 | 41 | 41 | 38 | 39 | -2.5% | 1,920,500 | 22億7192万 | -7.14% | - | 115496.2 |
| 01/26 | 42 | 44 | 39 | 40 | -2.44% | 3,040,500 | 23億3018万 | -4.76% | - | 118457.64 |
| 01/25 | 39 | 42 | 38 | 41 | +7.89% | 636,500 | 23億8843万 | -2.38% | - | 121419.08 |
| 01/24 | 40 | 40 | 38 | 38 | -5% | 659,900 | 22億1367万 | -9.52% | - | 112534.76 |
| 01/23 | 42 | 42 | 39 | 40 | -4.76% | 1,783,400 | 23億3018万 | -4.76% | - | 118457.64 |
| 01/22 | 36 | 49 | 36 | 42 | +16.67% | 4,337,800 | 23億4808万 | 0% | - | 124380.53 |
| 01/19 | 38 | 39 | 36 | 36 | -5.26% | 566,200 | 20億1264万 | -16.28% | - | 106611.88 |
| 01/18 | 38 | 39 | 38 | 38 | -2.56% | 131,400 | 21億2445万 | -11.63% | - | 112534.76 |
| 01/17 | 39 | 40 | 37 | 39 | 0% | 775,800 | 21億8036万 | -11.36% | - | 115496.2 |
| 01/16 | 41 | 41 | 39 | 39 | -2.5% | 336,800 | 21億8036万 | -11.36% | - | 115496.2 |
| 01/15 | 41 | 42 | 39 | 40 | -4.76% | 1,289,000 | 22億3626万 | -9.09% | - | 118457.64 |
| 01/12 | 44 | 44 | 41 | 42 | -6.67% | 778,600 | 23億4808万 | -6.67% | - | 124380.53 |
| 01/11 | 45 | 45 | 43 | 45 | 0% | 405,700 | 25億1580万 | 0% | - | 133264.85 |
| 01/10 | 45 | 47 | 44 | 45 | -2.17% | 697,100 | 25億1580万 | 0% | - | 133264.85 |
| 01/09 | 43 | 47 | 43 | 46 | +6.98% | 1,097,700 | 25億7170万 | 0% | - | 136226.29 |
| 01/05 | 44 | 45 | 43 | 43 | -4.44% | 530,300 | 24億398万 | -6.52% | - | 127341.97 |
| 01/04 | 42 | 45 | 41 | 45 | +7.14% | 380,200 | 25億1580万 | -4.26% | - | 133264.85 |
| 2023 | ||||||||||
| 12/29 | 43 | 43 | 40 | 42 | 0% | 969,100 | 23億4808万 | -10.64% | - | 86498.61 |
| 12/28 | 42 | 43 | 41 | 42 | 0% | 185,800 | 23億4808万 | -12.5% | - | 86498.61 |
| 12/27 | 42 | 42 | 41 | 42 | -2.33% | 862,300 | 23億4808万 | -14.29% | - | 86498.61 |
| 12/26 | 42 | 43 | 41 | 43 | +2.38% | 1,065,500 | 24億398万 | -14% | - | 88558.1 |
| 12/25 | 41 | 43 | 41 | 42 | 0% | 918,000 | 23億4808万 | -16% | - | 86498.61 |
| 12/22 | 43 | 44 | 41 | 42 | -4.55% | 1,123,600 | 23億4808万 | -17.65% | - | 86498.61 |
| 12/21 | 43 | 44 | 42 | 44 | +2.33% | 1,282,100 | 24億5989万 | -13.73% | - | 90617.59 |
| 12/20 | 44 | 45 | 43 | 43 | -2.27% | 218,900 | 24億398万 | -15.69% | - | 88558.1 |
| 12/19 | 44 | 45 | 43 | 44 | 0% | 399,100 | 24億5989万 | -13.73% | - | 90617.59 |
| 12/18 | 45 | 45 | 43 | 44 | -2.22% | 251,100 | 24億5989万 | -15.38% | - | 90617.59 |
| 12/15 | 43 | 46 | 43 | 45 | +4.65% | 505,000 | 25億1580万 | -13.46% | - | 92677.09 |
| 12/14 | 46 | 46 | 43 | 43 | -4.44% | 833,800 | 24億398万 | -17.31% | - | 88558.1 |
| 12/13 | 45 | 47 | 44 | 45 | -2.17% | 1,022,600 | 25億1580万 | -15.09% | - | 92677.09 |
| 12/12 | 50 | 50 | 46 | 46 | -9.8% | 1,132,600 | 25億7170万 | -14.81% | - | 94736.58 |
| 12/11 | 53 | 53 | 49 | 51 | -3.77% | 705,800 | 28億5124万 | -5.56% | - | 105034.03 |
| 12/08 | 47 | 53 | 47 | 53 | +15.22% | 1,460,800 | 29億6305万 | -1.85% | - | 109153.01 |
| 12/07 | 47 | 47 | 45 | 46 | -4.17% | 644,600 | 25億7170万 | -13.21% | - | 94736.58 |
| 12/06 | 47 | 49 | 46 | 48 | 0% | 778,600 | 26億8352万 | -9.43% | - | 98855.56 |
| 12/05 | 51 | 51 | 48 | 48 | -4% | 637,400 | 26億8352万 | -7.69% | - | 98855.56 |
| 12/04 | 53 | 55 | 49 | 50 | -3.85% | 875,700 | 27億9533万 | -3.85% | - | 102974.54 |
| 12/01 | 60 | 60 | 48 | 52 | -13.33% | 2,490,100 | 29億714万 | +1.96% | - | 107093.52 |
| 11/30 | 56 | 60 | 55 | 60 | +5.26% | 881,200 | 33億5440万 | +17.65% | - | 123569.45 |
| 11/29 | 55 | 61 | 55 | 57 | +3.64% | 1,237,700 | 31億8668万 | +14% | - | 117390.97 |
| 11/28 | 58 | 59 | 54 | 55 | -6.78% | 1,082,800 | 30億7486万 | +10% | - | 113271.99 |
| 11/27 | 62 | 62 | 59 | 59 | -7.81% | 1,042,800 | 32億9849万 | +18% | - | 121509.96 |
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 | |
| 2007年 3月期 | 2,930 879,000 4/4 | 650 195,000 3/28 | 181,800 606 5/24 | - | - | +26.4% 6/19 | -33.36% 6/1 |
| 2008年 3月期 | 663 199,000 4/2 | 127 38,100 3/28 | 128,100 427 4/10 | - | - | +44.35% 10/11 | -26.66% 1/17 |
| 2009年 3月期 | 160 48,000 5/27 | 49 14,700 1/27 14,700 1/26 | 124,500 415 1/21 | - | - | +41.86% 4/15 | -28.61% 1/26 |
| 2010年 3月期 | 116 34,800 6/10 | 64 19,210 4/3 | 45,000 150 4/15 | - | - | +19.98% 4/16 | -17.2% 2/18 |
| 2011年 3月期 | 115 34,500 5/12 | 39 11,630 3/16 | 205,500 685 5/12 | 5億5355万 | 1億8660万 | +30.41% 12/2 | -39.62% 3/15 |
| 2012年 3月期 | 93 27,860 7/4 | 52 15,580 11/25 | 119,700 399 8/5 | 4億4701万 | 2億4998万 | +41.26% 7/4 | -15.35% 5/11 |
| 2013年 3月期 | 306 91,800 6/12 | 50 15,000 11/16 | 1,911,000 6,370 11/28 | 14億7293万 | 2億4067万 | +155.26% 6/12 | -46.03% 7/25 |
| 2014年 3月期 | 211 632 12/2 | 61 183 6/7 | 1,250,100 416,700 6/17 | 10億1404万 | 2億9362万 | +81.54% 11/29 | -36.14% 6/7 |
| 2015年 3月期 | 302 906 3/27 | 97 290 5/21 290 5/20 | 1,590,900 530,300 12/4 | 24億5036万 | 7億8433万 | +56.01% 12/5 | -19.19% 2/5 |
| 2016年 3月期 | 328 985 10/23 | 202 605 9/8 | 3,157,800 1,052,600 10/13 | 26億6403万 | 16億3628万 | +56.08% 4/22 | -13.4% 1/7 |
| 2017年 3月期 | 700 9/14 | 254 2/13 | 2,542,400 3/3 | 56億7966万 | 20億6090万 | +34.6% 3/3 | -33.37% 11/9 |
| 2018年 3月期 | 1,334 10/26 | 300 4/12 | 7,929,000 10/26 | 111億3996万 | 24億3414万 | +46.58% 10/25 | -19.28% 2/6 |
| 2019年 3月期 | 742 4/13 | 202 1/4 | 2,244,800 3/7 | 68億4480万 | 19億7703万 | +45.68% 3/7 | -37.36% 12/25 |
| 2020年 3月期 | 365 5/31 | 62 3/13 | 3,466,900 1/29 | 35億7236万 | 7億4209万 | +13.64% 4/17 | -51.33% 3/13 |
| 2021年 3月期 | 308 6/26 | 75 4/6 4/3 | 14,286,800 6/25 | 37億4198万 | 9億1119万 | +116.99% 6/23 | -19.12% 10/16 |
| 2022年 3月期 | 230 6/7 | 82 2/25 | 18,133,300 11/18 | 33億10万 | 20億1442万 | +51.43% 11/17 | -23.09% 1/27 |
| 2023年 3月期 | 164 3/1 | 102 5/12 | 11,122,600 3/1 | 75億5359万 | 26億9606万 | +33.28% 3/1 | -23.55% 4/13 |
| 最新 | 61 2024/4/23 | 1,442,900 | 48億9582万 | +1.67% 60 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -72%（0.28倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/28 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/28
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 61%（1.61倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 118%（2.18倍）
- 2018/12/28 vs 2017/12/29
- -70%（0.3倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -63%（0.37倍）
- 2024/04/23 vs 2023/12/29
- 45%（1.45倍）
- 過去安値
35円（2023/11/02） - 74%（1.74倍）
61円（4/23）