株価チャート
株価
4/25
- 前日 (4/24)
- 875
- 始値
- 879
- 高値
- 883
- 安値
- 865
- 終値 -0.8%
- 868
- 出来高 -32.83%
- 134,600
乖離率
- 株価（5日）
移動平均値 - -1.81%
884 - 株価（25日）
移動平均値 - -10.14%
966 - 出来高（5日）
移動平均値 - -2.84%
138,540
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 879 | 883 | 865 | 868 | -0.8% | 134,600 | 146億594万 | -10.14% | 11.46 | 0.89 |
| 04/24 | 891 | 893 | 873 | 875 | -1.46% | 200,400 | 147億2373万 | -9.98% | 11.55 | 0.9 |
| 04/23 | 904 | 911 | 888 | 888 | -1.22% | 120,500 | 149億4248万 | -9.2% | 11.72 | 0.91 |
| 04/22 | 900 | 905 | 891 | 899 | +0.9% | 64,500 | 151億2758万 | -8.55% | 11.87 | 0.92 |
| 04/19 | 926 | 933 | 890 | 891 | -3.26% | 172,700 | 149億9296万 | -9.63% | 11.76 | 0.91 |
| 04/18 | 912 | 927 | 908 | 921 | +0.66% | 108,100 | 154億9777万 | -6.97% | 12.16 | 0.94 |
| 04/17 | 927 | 931 | 908 | 915 | -1.08% | 124,800 | 153億9681万 | -7.67% | 12.08 | 0.94 |
| 04/16 | 947 | 949 | 925 | 925 | -2.84% | 113,000 | 155億6508万 | -6.94% | 12.21 | 0.95 |
| 04/15 | 951 | 961 | 946 | 952 | -0.73% | 86,000 | 160億1941万 | -4.32% | 12.57 | 0.97 |
| 04/12 | 981 | 988 | 957 | 959 | -2.14% | 146,000 | 161億3720万 | -3.81% | 12.66 | 0.98 |
| 04/11 | 976 | 1,007 | 970 | 980 | +1.14% | 187,500 | 164億9057万 | -1.8% | 12.94 | 1 |
| 04/10 | 978 | 993 | 968 | 969 | -0.1% | 235,400 | 163億547万 | -2.91% | 12.79 | 0.99 |
| 04/09 | 933 | 979 | 926 | 970 | +5.32% | 407,700 | 163億2230万 | -2.81% | 12.8 | 0.99 |
| 04/08 | 923 | 936 | 915 | 921 | -0.11% | 488,600 | 154億9777万 | -7.81% | 12.16 | 0.94 |
| 04/05 | 940 | 969 | 919 | 922 | -13.51% | 1,264,400 | 155億1460万 | -7.89% | 12.17 | 0.94 |
| 04/04 | 1,064 | 1,075 | 1,050 | 1,066 | +2.01% | 522,000 | 179億3770万 | +6.07% | 14.07 | 1.09 |
| 04/03 | 1,040 | 1,060 | 1,031 | 1,045 | +4.92% | 552,400 | 175億8434万 | +4.19% | 13.79 | 1.07 |
| 04/02 | 1,006 | 1,006 | 986 | 996 | -0.9% | 219,100 | 167億5981万 | -0.6% | 13.15 | 1.02 |
| 04/01 | 1,036 | 1,047 | 1,004 | 1,005 | -3.27% | 278,800 | 169億1125万 | +0.1% | 13.27 | 1.03 |
| 03/29 | 1,045 | 1,057 | 1,038 | 1,039 | -0.29% | 176,400 | 174億8337万 | +3.28% | 13.72 | 1.06 |
| 03/28 | 1,025 | 1,048 | 1,025 | 1,042 | +1.86% | 118,200 | 175億3385万 | +3.68% | 13.76 | 1.07 |
| 03/27 | 1,027 | 1,034 | 1,020 | 1,023 | 0% | 80,900 | 172億1414万 | +1.79% | 13.5 | 1.05 |
| 03/26 | 1,027 | 1,028 | 1,017 | 1,023 | -0.1% | 82,200 | 172億1414万 | +1.79% | 13.5 | 1.05 |
| 03/25 | 1,036 | 1,043 | 1,024 | 1,024 | -0.68% | 74,500 | 172億3097万 | +1.89% | 13.52 | 1.05 |
| 03/22 | 1,030 | 1,041 | 1,025 | 1,031 | +0.29% | 98,400 | 173億4876万 | +2.69% | 13.61 | 1.06 |
| 03/21 | 1,029 | 1,033 | 1,019 | 1,028 | +0.88% | 150,500 | 172億9827万 | +2.39% | 13.57 | 1.05 |
| 03/19 | 1,007 | 1,019 | 1,001 | 1,019 | +1.39% | 81,800 | 171億4683万 | +1.49% | 13.45 | 1.04 |
| 03/18 | 996 | 1,022 | 989 | 1,005 | +2.34% | 177,300 | 169億1125万 | 0% | 13.27 | 1.03 |
| 03/15 | 977 | 986 | 972 | 982 | -0.1% | 72,500 | 165億2423万 | -2.39% | 12.96 | 1.01 |
| 03/14 | 958 | 984 | 958 | 983 | +2.08% | 142,600 | 165億4105万 | -2.48% | 12.98 | 1.01 |
| 03/13 | 976 | 981 | 954 | 963 | -0.72% | 88,600 | 162億451万 | -4.65% | 12.71 | 0.99 |
| 03/12 | 956 | 971 | 951 | 970 | +1.04% | 80,100 | 163億2230万 | -4.34% | 12.8 | 0.99 |
| 03/11 | 974 | 980 | 952 | 960 | -2.93% | 212,000 | 161億5403万 | -5.6% | 12.67 | 0.98 |
| 03/08 | 982 | 999 | 977 | 989 | 0% | 141,100 | 166億4202万 | -3.04% | 13.06 | 1.01 |
| 03/07 | 988 | 994 | 982 | 989 | +0.61% | 79,300 | 166億4202万 | -3.32% | 13.06 | 1.01 |
| 03/06 | 973 | 993 | 966 | 983 | +0.31% | 105,500 | 165億4105万 | -4.19% | 12.98 | 1.01 |
| 03/05 | 983 | 983 | 970 | 980 | -0.41% | 121,400 | 164億9057万 | -4.85% | 12.94 | 1 |
| 03/04 | 991 | 1,006 | 982 | 984 | +0.41% | 193,100 | 165億5788万 | -4.93% | 12.99 | 1.01 |
| 03/01 | 1,009 | 1,009 | 976 | 980 | -2.68% | 289,700 | 164億9057万 | -5.68% | 12.94 | 1 |
| 02/29 | 1,015 | 1,020 | 1,003 | 1,007 | -1.27% | 118,600 | 169億4490万 | -3.36% | 9.49 | 1.03 |
| 02/28 | 1,020 | 1,031 | 1,013 | 1,020 | -0.49% | 73,600 | 171億6366万 | -2.3% | 9.62 | 1.04 |
| 02/27 | 1,048 | 1,048 | 1,021 | 1,025 | -1.82% | 160,800 | 172億4779万 | -2.01% | 9.66 | 1.05 |
| 02/26 | 1,053 | 1,061 | 1,042 | 1,044 | -0.19% | 122,900 | 175億6751万 | -0.38% | 9.84 | 1.07 |
| 02/22 | 1,028 | 1,051 | 1,025 | 1,046 | +2.05% | 97,500 | 176億116万 | -0.19% | 9.86 | 1.07 |
| 02/21 | 1,038 | 1,038 | 1,025 | 1,025 | -1.73% | 62,600 | 172億4779万 | -2.47% | 9.66 | 1.05 |
| 02/20 | 1,034 | 1,048 | 1,034 | 1,043 | +1.66% | 84,800 | 175億5068万 | -1.14% | 9.83 | 1.07 |
| 02/19 | 1,017 | 1,035 | 1,003 | 1,026 | +0.88% | 94,000 | 172億6462万 | -3.02% | 9.67 | 1.05 |
| 02/16 | 1,006 | 1,025 | 1,006 | 1,017 | +1.5% | 82,400 | 171億1318万 | -4.24% | 9.59 | 1.04 |
| 02/15 | 1,030 | 1,030 | 1,001 | 1,002 | -2.43% | 150,800 | 168億6077万 | -6.09% | 9.45 | 1.03 |
| 02/14 | 1,025 | 1,028 | 1,017 | 1,027 | -1.25% | 76,700 | 172億8145万 | -4.38% | 9.68 | 1.05 |
| 02/13 | 1,040 | 1,044 | 1,026 | 1,040 | +0.58% | 98,800 | 175億20万 | -3.53% | 9.81 | 1.06 |
| 02/09 | 1,020 | 1,047 | 1,019 | 1,034 | +0.68% | 102,800 | 173億9924万 | -4.35% | 9.75 | 1.06 |
| 02/08 | 1,034 | 1,036 | 1,018 | 1,027 | -0.87% | 122,400 | 172億8145万 | -5.26% | 9.68 | 1.05 |
| 02/07 | 1,038 | 1,040 | 1,028 | 1,036 | -0.48% | 145,500 | 174億3289万 | -4.6% | 9.77 | 1.06 |
| 02/06 | 1,057 | 1,061 | 1,036 | 1,041 | -1.79% | 93,800 | 175億1703万 | -4.32% | 9.81 | 1.07 |
| 02/05 | 1,032 | 1,068 | 1,024 | 1,060 | +2.42% | 211,000 | 178億3674万 | -2.75% | 9.99 | 1.09 |
| 02/02 | 1,038 | 1,042 | 1,032 | 1,035 | -0.48% | 109,500 | 174億1606万 | -5.13% | 9.76 | 1.06 |
| 02/01 | 1,052 | 1,055 | 1,038 | 1,040 | -2.44% | 192,200 | 175億20万 | -4.85% | 9.81 | 1.06 |
| 01/31 | 1,060 | 1,067 | 1,045 | 1,066 | +0.19% | 178,100 | 179億3770万 | -2.65% | 10.05 | 1.09 |
| 01/30 | 1,098 | 1,098 | 1,064 | 1,064 | -2.47% | 256,800 | 179億405万 | -2.83% | 10.03 | 1.09 |
| 01/29 | 1,097 | 1,115 | 1,084 | 1,091 | -0.09% | 170,600 | 183億5838万 | -0.55% | 10.29 | 1.12 |
| 01/26 | 1,084 | 1,098 | 1,079 | 1,092 | +0.28% | 162,600 | 183億7521万 | -0.46% | 10.3 | 1.12 |
| 01/25 | 1,059 | 1,090 | 1,050 | 1,089 | +3.71% | 228,000 | 183億2473万 | -0.73% | 10.27 | 1.11 |
| 01/24 | 1,060 | 1,070 | 1,050 | 1,050 | -0.19% | 163,300 | 176億6847万 | -4.2% | 9.9 | 1.07 |
| 01/23 | 1,097 | 1,100 | 1,052 | 1,052 | -3.4% | 272,200 | 177億213万 | -4.01% | 9.92 | 1.08 |
| 01/22 | 1,065 | 1,089 | 1,051 | 1,089 | +2.64% | 290,100 | 183億2473万 | -0.64% | 10.27 | 1.11 |
| 01/19 | 1,052 | 1,068 | 1,035 | 1,061 | +0.66% | 299,200 | 178億5357万 | -2.93% | 10 | 1.09 |
| 01/18 | 1,109 | 1,109 | 1,048 | 1,054 | -5.98% | 545,100 | 177億3578万 | -3.21% | 9.94 | 1.08 |
| 01/17 | 1,126 | 1,140 | 1,105 | 1,121 | 0% | 325,700 | 188億6320万 | +3.22% | 10.57 | 1.15 |
| 01/16 | 1,130 | 1,155 | 1,111 | 1,121 | +0.54% | 227,800 | 188億6320万 | +3.7% | 10.57 | 1.15 |
| 01/15 | 1,112 | 1,139 | 1,108 | 1,115 | -0.18% | 164,900 | 187億6223万 | +3.53% | 10.51 | 1.14 |
| 01/12 | 1,151 | 1,182 | 1,112 | 1,117 | -2.95% | 353,000 | 187億9589万 | +4% | 10.53 | 1.14 |
| 01/11 | 1,200 | 1,214 | 1,151 | 1,151 | -1.62% | 428,600 | 193億6801万 | +7.47% | 10.85 | 1.18 |
| 01/10 | 1,138 | 1,212 | 1,134 | 1,170 | +3.82% | 1,047,200 | 196億8773万 | +9.76% | 11.03 | 1.2 |
| 01/09 | 1,143 | 1,148 | 1,090 | 1,127 | +1.26% | 1,271,600 | 189億6416万 | +6.32% | 10.63 | 1.15 |
| 01/05 | 1,129 | 1,160 | 1,098 | 1,113 | 0% | 725,900 | 187億2858万 | +5.5% | 10.49 | 1.14 |
| 01/04 | 1,105 | 1,118 | 1,076 | 1,113 | +2.49% | 303,700 | 187億2858万 | +6% | 10.49 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 1,081 | 1,092 | 1,076 | 1,086 | +0.18% | 127,600 | 182億7425万 | +4.02% | 10.24 | 1.11 |
| 12/28 | 1,088 | 1,088 | 1,065 | 1,084 | -0.55% | 174,600 | 182億4059万 | +4.33% | 10.22 | 1.11 |
| 12/27 | 1,083 | 1,098 | 1,070 | 1,090 | +0.93% | 111,900 | 183億4156万 | +5.31% | 10.28 | 1.12 |
| 12/26 | 1,089 | 1,091 | 1,077 | 1,080 | -1.1% | 68,100 | 181億7328万 | +4.75% | 10.18 | 1.11 |
| 12/25 | 1,103 | 1,113 | 1,090 | 1,092 | +0.46% | 127,200 | 183億7521万 | +6.23% | 10.3 | 1.12 |
| 12/22 | 1,070 | 1,095 | 1,061 | 1,087 | +1.59% | 129,600 | 182億9107万 | +6.26% | 10.25 | 1.11 |
| 12/21 | 1,085 | 1,094 | 1,067 | 1,070 | -2.9% | 120,200 | 180億501万 | +5.11% | 10.09 | 1.1 |
| 12/20 | 1,127 | 1,129 | 1,099 | 1,102 | -0.81% | 146,700 | 185億4348万 | +8.79% | 10.39 | 1.13 |
| 12/19 | 1,086 | 1,114 | 1,080 | 1,111 | +2.97% | 240,600 | 186億9493万 | +10.33% | 10.47 | 1.14 |
| 12/18 | 1,069 | 1,090 | 1,066 | 1,079 | +0.65% | 204,600 | 181億5646万 | +7.79% | 10.17 | 1.1 |
| 12/15 | 1,046 | 1,077 | 1,044 | 1,072 | +3.78% | 152,900 | 180億3867万 | +7.52% | 10.11 | 1.1 |
| 12/14 | 1,065 | 1,075 | 1,030 | 1,033 | -3.73% | 163,100 | 173億8241万 | +4.03% | 9.74 | 1.06 |
| 12/13 | 1,025 | 1,083 | 1,020 | 1,073 | +7.41% | 464,200 | 180億5549万 | +8.38% | 10.12 | 1.1 |
| 12/12 | 988 | 1,024 | 988 | 999 | +2.67% | 192,700 | 168億1029万 | +1.32% | 9.42 | 1.02 |
| 12/11 | 979 | 986 | 959 | 973 | -0.1% | 124,400 | 163億7278万 | -1.32% | 9.17 | 1 |
| 12/08 | 990 | 999 | 971 | 974 | -1.72% | 123,400 | 163億8961万 | -1.12% | 9.18 | 1 |
| 12/07 | 1,014 | 1,015 | 989 | 991 | -2.84% | 145,200 | 166億7567万 | +0.61% | 9.34 | 1.01 |
| 12/06 | 1,031 | 1,036 | 1,015 | 1,020 | -1.54% | 107,100 | 171億6366万 | +3.66% | 9.62 | 1.04 |
| 12/05 | 1,043 | 1,056 | 1,029 | 1,036 | -0.77% | 129,600 | 174億3289万 | +5.61% | 9.77 | 1.06 |
| 12/04 | 1,030 | 1,044 | 1,022 | 1,044 | +2.25% | 100,000 | 175億6751万 | +6.64% | 9.84 | 1.07 |
| 12/01 | 1,025 | 1,032 | 999 | 1,021 | -0.2% | 163,500 | 171億8048万 | +4.5% | 9.63 | 1.05 |
| 11/30 | 1,010 | 1,034 | 1,010 | 1,023 | +0.79% | 157,900 | 172億1414万 | +4.92% | 9.64 | 1.06 |
| 11/29 | 999 | 1,023 | 998 | 1,015 | +4.64% | 303,700 | 170億7952万 | +4.42% | 9.57 | 1.05 |
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 | |
| 2009年 2月期 | 1,350 324,000 3/4 | 427 102,500 10/10 | 349,680 1,457 6/30 | - | - | +28.05% 11/5 | -40.54% 10/9 |
| 2010年 2月期 | 854 205,000 6/8 | 458 110,100 12/22 110,000 11/30 | 135,120 563 11/30 | - | - | +14.46% 6/8 | -19.71% 10/2 |
| 2011年 2月期 | 554 133,000 4/13 | 225 53,900 10/14 | 169,680 707 12/10 | 79億6177万 | 32億2661万 | +90.69% 3/25 | -18.61% 9/28 |
| 2012年 2月期 | 1,113 267,000 4/15 | 313 75,200 3/15 | 3,451,680 14,382 4/13 | 159億8342万 | 45億169万 | +55.84% 4/15 | -15.7% 11/21 |
| 2013年 2月期 | 868 208,400 3/13 | 434 104,100 11/14 | 1,896,480 7,902 3/13 | 124億7544万 | 62億3173万 | +19.8% 12/19 | -18.44% 6/1 |
| 2014年 2月期 | 878 2,107 10/23 | 528 126,700 6/27 126,600 6/25 | 391,440 163,100 2/5 | 126億1313万 | 75億7865万 | +22.02% 7/10 | -19.43% 6/14 |
| 2015年 2月期 | 872 2,092 9/29 | 606 1,455 5/21 | 507,840 211,600 7/3 | 146億1533万 | 101億6506万 | +15.67% 9/29 | -11.53% 10/16 |
| 2016年 2月期 | 1,227 1,472 9/2 | 728 1,746 4/8 | 880,800 367,000 8/12 | 205億6766万 | 121億9807万 | +21.51% 8/12 | -17.56% 2/12 |
| 2017年 2月期 | 1,442 1,730 2/13 | 797 956 4/7 | 403,920 336,600 4/7 | 241億7259万 | 133億5780万 | +13.64% 7/29 | -12.98% 6/16 |
| 2018年 2月期 | 1,483 7/27 | 1,022 2/9 | 193,200 7/24 | 249億5461万 | 171億9731万 | +8.9% 4/14 | -15.58% 2/9 |
| 2019年 2月期 | 1,239 4/6 | 525 12/25 | 370,700 4/6 | 208億4880万 | 88億3423万 | +8.44% 6/11 | -31.91% 12/25 |
| 2020年 2月期 | 1,243 1/23 | 600 4/24 | 598,800 1/7 | 209億1611万 | 100億9627万 | +16.61% 11/5 | -28.55% 3/13 |
| 2021年 2月期 | 1,134 4/30 | 631 3/17 | 368,000 1/6 | 190億8195万 | 106億1791万 | +22.33% 4/30 | -20.53% 7/31 |
| 2022年 2月期 | 2,040 10/7 | 760 3/12 | 1,141,700 9/21 | 343億2732万 | 127億8861万 | +35.27% 9/24 | -20.08% 1/19 |
| 2023年 2月期 | 1,319 4/5 | 766 11/8 | 1,084,200 4/6 | 221億9497万 | 128億8957万 | +16.02% 1/26 | -17.59% 4/18 |
| 2024年 2月期 | 1,445 7/14 | 793 4/7 | 3,169,000 7/3 | 243億1518万 | 133億4390万 | +26.21% 7/3 | -16.68% 10/19 |
| 最新 | 868 2024/4/25 | 134,600 | 146億594万 | -10.14% 966 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -30%（0.7倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- 148%（2.48倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- 110%（2.1倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 96%（1.96倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 130%（2.3倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/04/25 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
225円（2010/10/14） - 286%（3.86倍）
868円（4/25）