株価チャート
株価
4/26
- 前日 (4/25)
- 762
- 始値
- 761
- 高値
- 766
- 安値
- 751
- 終値 +0.52%
- 766
- 出来高 +33.64%
- 73,500
乖離率
- 株価（5日）
移動平均値 - -0.52%
770 - 株価（25日）
移動平均値 - -1.92%
781 - 出来高（5日）
移動平均値 - +39.1%
52,840
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 761 | 766 | 751 | 766 | +0.52% | 73,500 | 99億2552万 | -1.92% | 7.77 | 0.75 |
| 04/25 | 768 | 771 | 760 | 762 | -1.04% | 55,000 | 98億7369万 | -2.56% | 7.73 | 0.74 |
| 04/24 | 776 | 780 | 769 | 770 | -0.13% | 40,900 | 99億7735万 | -1.66% | 7.81 | 0.75 |
| 04/23 | 786 | 790 | 771 | 771 | -1.53% | 31,600 | 99億9030万 | -1.78% | 7.82 | 0.75 |
| 04/22 | 767 | 785 | 767 | 783 | +2.22% | 63,200 | 101億4580万 | -0.51% | 7.94 | 0.76 |
| 04/19 | 786 | 789 | 760 | 766 | -3.04% | 90,200 | 99億2552万 | -2.79% | 7.77 | 0.75 |
| 04/18 | 772 | 796 | 772 | 790 | +1.8% | 46,300 | 102億3650万 | 0% | 8.01 | 0.77 |
| 04/17 | 798 | 798 | 775 | 776 | -2.76% | 92,800 | 100億5509万 | -1.9% | 7.87 | 0.76 |
| 04/16 | 804 | 808 | 797 | 798 | -1.72% | 58,100 | 103億4016万 | +0.63% | 8.09 | 0.78 |
| 04/15 | 788 | 812 | 785 | 812 | +2.01% | 86,600 | 105億2157万 | +2.27% | 8.23 | 0.79 |
| 04/12 | 808 | 808 | 792 | 796 | -1.24% | 61,900 | 103億1424万 | +0.25% | 8.07 | 0.77 |
| 04/11 | 802 | 813 | 798 | 806 | +0.12% | 66,300 | 104億4382万 | +1.38% | 8.17 | 0.78 |
| 04/10 | 809 | 819 | 800 | 805 | +1.13% | 122,300 | 104億3086万 | +1.26% | 8.16 | 0.78 |
| 04/09 | 785 | 797 | 785 | 796 | +1.4% | 61,700 | 103億1424万 | 0% | 8.07 | 0.77 |
| 04/08 | 783 | 790 | 776 | 785 | +0.64% | 64,300 | 101億7171万 | -1.38% | 7.96 | 0.76 |
| 04/05 | 777 | 785 | 771 | 780 | -0.76% | 61,400 | 101億692万 | -2.26% | 7.91 | 0.76 |
| 04/04 | 789 | 794 | 778 | 786 | +1.42% | 110,500 | 101億8467万 | -1.75% | 7.97 | 0.76 |
| 04/03 | 764 | 787 | 758 | 775 | +1.17% | 181,200 | 100億4214万 | -3.37% | 7.86 | 0.75 |
| 04/02 | 778 | 778 | 758 | 766 | -2.05% | 139,400 | 99億2552万 | -4.73% | 7.77 | 0.75 |
| 04/01 | 783 | 788 | 775 | 782 | +0.64% | 72,100 | 101億3284万 | -3.34% | 7.93 | 0.76 |
| 03/29 | 766 | 777 | 757 | 777 | +1.83% | 74,500 | 100億6805万 | -4.43% | 7.88 | 0.76 |
| 03/28 | 770 | 780 | 763 | 763 | -0.91% | 87,500 | 98億8664万 | -6.72% | 7.74 | 0.74 |
| 03/27 | 779 | 784 | 765 | 770 | +0.13% | 123,400 | 99億7735万 | -6.55% | 7.81 | 0.75 |
| 03/26 | 769 | 770 | 757 | 769 | +0.13% | 82,100 | 99億6439万 | -7.46% | 7.8 | 0.75 |
| 03/25 | 780 | 790 | 760 | 768 | -2.66% | 185,600 | 99億5143万 | -8.35% | 7.79 | 0.75 |
| 03/22 | 808 | 808 | 785 | 789 | -1.62% | 240,000 | 102億2354万 | -6.52% | 8 | 0.77 |
| 03/21 | 817 | 825 | 802 | 802 | -1.23% | 151,400 | 103億9199万 | -5.2% | 8.13 | 0.78 |
| 03/19 | 811 | 815 | 799 | 812 | -0.12% | 168,600 | 105億2157万 | -3.68% | 8.23 | 0.79 |
| 03/18 | 811 | 828 | 811 | 813 | 0% | 83,400 | 105億3452万 | -2.98% | 8.24 | 0.79 |
| 03/15 | 810 | 820 | 804 | 813 | -0.61% | 164,100 | 105億3452万 | -2.4% | 8.24 | 0.79 |
| 03/14 | 815 | 832 | 815 | 818 | -0.73% | 66,700 | 105億9931万 | -1.21% | 8.29 | 0.8 |
| 03/13 | 829 | 841 | 818 | 824 | -0.6% | 168,100 | 106億7706万 | 0% | 8.35 | 0.8 |
| 03/12 | 803 | 829 | 796 | 829 | +2.85% | 164,100 | 107億4185万 | +1.1% | 8.41 | 0.81 |
| 03/11 | 808 | 813 | 793 | 806 | -1.47% | 190,100 | 104億4382万 | -0.98% | 8.17 | 0.78 |
| 03/08 | 822 | 830 | 809 | 818 | +0.12% | 108,900 | 105億9931万 | +0.99% | 8.29 | 0.8 |
| 03/07 | 829 | 840 | 811 | 817 | -0.37% | 132,000 | 105億8635万 | +1.36% | 8.28 | 0.79 |
| 03/06 | 821 | 835 | 810 | 820 | +0.86% | 157,800 | 106億2523万 | +2.24% | 8.31 | 0.8 |
| 03/05 | 808 | 821 | 801 | 813 | +0.37% | 120,900 | 105億3452万 | +1.88% | 8.24 | 0.79 |
| 03/04 | 834 | 835 | 810 | 810 | -1.58% | 128,800 | 104億9565万 | +2.02% | 8.21 | 0.79 |
| 03/01 | 839 | 850 | 821 | 823 | -0.84% | 197,200 | 106億6410万 | +4.18% | 8.34 | 0.8 |
| 02/29 | 825 | 835 | 818 | 830 | -0.12% | 234,900 | 107億5480万 | +5.6% | 8.42 | 0.81 |
| 02/28 | 840 | 857 | 830 | 831 | -0.24% | 230,900 | 107億6776万 | +6.4% | 8.43 | 0.81 |
| 02/27 | 896 | 897 | 833 | 833 | -7.13% | 637,900 | 107億9368万 | +7.21% | 8.45 | 0.81 |
| 02/26 | 869 | 910 | 868 | 897 | +2.16% | 291,600 | 116億2296万 | +16.04% | 9.09 | 0.87 |
| 02/22 | 898 | 902 | 875 | 878 | -2.66% | 414,600 | 113億7677万 | +14.47% | 8.9 | 0.85 |
| 02/21 | 902 | 924 | 894 | 902 | -1.42% | 357,300 | 116億8775万 | +18.68% | 9.15 | 0.88 |
| 02/20 | 955 | 962 | 912 | 915 | -4.29% | 644,600 | 118億5620万 | +21.51% | 9.28 | 0.89 |
| 02/19 | 922 | 959 | 915 | 956 | +3.69% | 688,000 | 123億8746万 | +27.81% | 9.69 | 0.93 |
| 02/16 | 923 | 958 | 911 | 922 | +0.44% | 1,652,600 | 119億4690万 | +24.59% | 9.35 | 0.9 |
| 02/15 | 892 | 935 | 873 | 918 | +6.5% | 3,243,600 | 118億9507万 | +25.24% | 9.31 | 0.89 |
| 02/14 | 862 | 862 | 862 | 862 | +21.07% | 94,900 | 111億6945万 | +18.57% | 8.74 | 0.84 |
| 02/13 | 696 | 718 | 690 | 712 | +3.49% | 286,400 | 92億2581万 | -1.52% | 7.22 | 0.69 |
| 02/09 | 679 | 702 | 679 | 688 | +0.44% | 299,600 | 89億1482万 | -4.97% | 6.98 | 0.67 |
| 02/08 | 706 | 710 | 684 | 685 | -2.7% | 360,300 | 88億7595万 | -5.91% | 6.95 | 0.67 |
| 02/07 | 713 | 714 | 699 | 704 | -1.12% | 142,900 | 91億2215万 | -3.83% | 7.14 | 0.69 |
| 02/06 | 713 | 715 | 703 | 712 | -0.42% | 126,200 | 92億2581万 | -3.13% | 7.22 | 0.69 |
| 02/05 | 704 | 723 | 698 | 715 | +2.88% | 287,200 | 92億6468万 | -2.99% | 7.25 | 0.7 |
| 02/02 | 694 | 707 | 694 | 695 | +0.29% | 185,400 | 90億553万 | -5.95% | 7.05 | 0.68 |
| 02/01 | 706 | 708 | 693 | 693 | -2.53% | 245,700 | 89億7961万 | -6.6% | 7.03 | 0.67 |
| 01/31 | 714 | 715 | 700 | 711 | -0.56% | 291,100 | 92億1285万 | -4.44% | 7.21 | 0.69 |
| 01/30 | 721 | 728 | 710 | 715 | -1.11% | 112,600 | 92億6468万 | -4.16% | 7.25 | 0.7 |
| 01/29 | 717 | 728 | 714 | 723 | +1.83% | 101,100 | 93億6834万 | -3.47% | 7.33 | 0.7 |
| 01/26 | 710 | 723 | 709 | 710 | -0.56% | 136,900 | 91億9989万 | -5.46% | 7.2 | 0.69 |
| 01/25 | 715 | 721 | 705 | 714 | -0.56% | 144,900 | 92億5172万 | -5.43% | 7.24 | 0.69 |
| 01/24 | 723 | 725 | 713 | 718 | -1.37% | 112,400 | 93億355万 | -5.28% | 7.28 | 0.7 |
| 01/23 | 731 | 736 | 720 | 728 | -0.27% | 127,700 | 94億3313万 | -4.46% | 7.38 | 0.71 |
| 01/22 | 725 | 735 | 715 | 730 | -0.41% | 170,500 | 94億5904万 | -4.58% | 7.4 | 0.71 |
| 01/19 | 742 | 744 | 726 | 733 | -1.35% | 233,000 | 94億9792万 | -4.56% | 7.43 | 0.71 |
| 01/18 | 735 | 751 | 721 | 743 | +5.09% | 769,600 | 96億2749万 | -3.51% | 7.53 | 0.72 |
| 01/17 | 726 | 731 | 705 | 707 | -2.35% | 330,800 | 91億6102万 | -8.3% | 7.17 | 0.69 |
| 01/16 | 766 | 774 | 724 | 724 | -7.3% | 629,900 | 93億8130万 | -6.58% | 7.34 | 0.7 |
| 01/15 | 757 | 790 | 755 | 781 | +3.99% | 329,800 | 101億1988万 | +0.39% | 7.92 | 0.76 |
| 01/12 | 757 | 757 | 741 | 751 | -0.66% | 305,200 | 97億3115万 | -3.59% | 7.61 | 0.73 |
| 01/11 | 765 | 767 | 746 | 756 | +0.4% | 160,700 | 97億9594万 | -3.45% | 7.67 | 0.74 |
| 01/10 | 773 | 773 | 753 | 753 | -2.84% | 269,600 | 97億5707万 | -4.08% | 7.63 | 0.73 |
| 01/09 | 747 | 779 | 747 | 775 | +3.89% | 320,100 | 100億4214万 | -1.52% | 7.86 | 0.75 |
| 01/05 | 777 | 777 | 745 | 746 | -3.99% | 328,200 | 96億6636万 | -5.45% | 7.56 | 0.73 |
| 01/04 | 759 | 781 | 758 | 777 | 0% | 203,200 | 100億6805万 | -2.02% | 7.88 | 0.76 |
| 2023 | ||||||||||
| 12/29 | 777 | 782 | 766 | 777 | -0.51% | 88,300 | 100億6805万 | -2.39% | 7.88 | 0.76 |
| 12/28 | 771 | 783 | 756 | 781 | +0.64% | 162,800 | 101億1988万 | -2.25% | 7.92 | 0.76 |
| 12/27 | 756 | 781 | 751 | 776 | +1.97% | 353,500 | 100億5509万 | -3.24% | 7.87 | 0.76 |
| 12/26 | 764 | 782 | 760 | 761 | +0.4% | 232,800 | 98億6073万 | -5.58% | 7.72 | 0.74 |
| 12/25 | 760 | 765 | 740 | 758 | +0.26% | 295,500 | 98億2186万 | -6.42% | 7.69 | 0.74 |
| 12/22 | 763 | 777 | 751 | 756 | -0.66% | 244,400 | 97億9594万 | -6.9% | 7.67 | 0.74 |
| 12/21 | 772 | 772 | 754 | 761 | -3.18% | 297,400 | 98億6073万 | -6.51% | 7.72 | 0.74 |
| 12/20 | 787 | 809 | 775 | 786 | +0.38% | 399,200 | 101億8467万 | -3.68% | 7.97 | 0.76 |
| 12/19 | 786 | 789 | 774 | 783 | -0.76% | 221,900 | 101億4580万 | -4.04% | 7.94 | 0.76 |
| 12/18 | 800 | 800 | 781 | 789 | -2.71% | 189,000 | 102億2354万 | -3.55% | 8 | 0.77 |
| 12/15 | 795 | 812 | 795 | 811 | +1.88% | 121,100 | 105億861万 | -1.1% | 8.22 | 0.79 |
| 12/14 | 826 | 841 | 795 | 796 | -3.28% | 262,000 | 103億1424万 | -3.16% | 8.07 | 0.77 |
| 12/13 | 810 | 831 | 799 | 823 | +4.31% | 392,700 | 106億6410万 | -0.48% | 8.34 | 0.8 |
| 12/12 | 794 | 804 | 786 | 789 | +0.51% | 251,600 | 102億2354万 | -5.17% | 8 | 0.77 |
| 12/11 | 776 | 786 | 771 | 785 | +1.82% | 232,300 | 101億7171万 | -6.21% | 7.96 | 0.76 |
| 12/08 | 793 | 804 | 769 | 771 | -3.5% | 403,000 | 99億9030万 | -8.54% | 7.82 | 0.75 |
| 12/07 | 809 | 811 | 799 | 799 | -1.36% | 136,100 | 103億5312万 | -5.78% | 8.1 | 0.78 |
| 12/06 | 814 | 822 | 808 | 810 | -0.74% | 108,400 | 104億9565万 | -4.93% | 8.21 | 0.79 |
| 12/05 | 820 | 822 | 803 | 816 | -1.45% | 168,100 | 105億7340万 | -4.56% | 8.27 | 0.79 |
| 12/04 | 814 | 833 | 812 | 828 | +2.1% | 225,200 | 107億2889万 | -3.61% | 8.4 | 0.81 |
| 12/01 | 815 | 820 | 796 | 811 | -0.86% | 270,500 | 105億861万 | -5.7% | 8.22 | 0.79 |
| 11/30 | 822 | 830 | 806 | 818 | -0.49% | 289,600 | 105億9931万 | -5.32% | 8.29 | 0.8 |
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 3月期 | 423 169,000 4/4 | 53 21,500 12/9 21,500 12/8 他2件 | 1,236,000 3,090 4/1 | - | - | +44.45% 12/26 | -38.59% 10/10 |
| 2010年 3月期 | 425 170,000 3/24 | 95 38,100 4/1 | 1,058,800 2,647 2/4 | - | - | +47.79% 3/16 | -27.59% 11/17 |
| 2011年 3月期 | 1,080 216,000 2/15 | 351 140,300 4/7 | 4,546,400 11,366 6/7 | 118億4932万 | 38億4828万 | +47.94% 5/14 | -32.91% 3/15 |
| 2012年 3月期 | 1,589 158,900 9/8 | 643 64,300 4/8 | 2,303,200 23,032 5/18 | 174億3387万 | 70億5473万 | +51.41% 5/18 | -22.27% 5/8 |
| 2013年 3月期 | 2,053 205,300 2/18 | 416 41,600 8/3 | 7,259,800 72,598 2/8 | 225億2469万 | 45億6418万 | +73.98% 2/8 | -30.33% 5/28 |
| 2014年 3月期 | 7,380 2/26 | 1,406 140,600 4/8 | 16,084,700 2/25 | 945億9684万 | 154億2606万 | +144.32% 5/16 | -27.19% 6/7 |
| 2015年 3月期 | 5,090 4/14 | 1,832 12/25 | 11,265,200 5/16 | 652億4362万 | 234億8330万 | +27.03% 4/7 | -21.79% 5/12 |
| 2016年 3月期 | 5,790 7/21 | 1,865 2/12 | 9,869,400 9/14 | 743億3433万 | 239億4361万 | +46.66% 6/11 | -34.43% 8/25 |
| 2017年 3月期 | 3,440 3/31 | 1,700 6/24 | 2,639,000 8/5 | 444億3310万 | 218億3072万 | +18.45% 4/5 | -14.17% 6/16 |
| 2018年 3月期 | 3,770 4/10 | 2,068 3/26 | 1,556,200 8/7 | 485億4478万 | 267億2703万 | +9.99% 12/13 12/1 | -20.14% 8/7 |
| 2019年 3月期 | 2,940 11/26 | 1,819 3/29 | 364,800 5/11 | 380億3213万 | 235億3076万 | +15.17% 9/13 | -16.37% 12/25 |
| 2020年 3月期 | 1,831 4/1 | 639 3/23 | 571,900 11/12 | 236億8599万 | 82億7096万 | +21.37% 5/8 | -37.34% 3/19 |
| 2021年 3月期 | 2,429 3/30 | 682 4/6 | 1,440,200 2/12 | 314億7401万 | 88億2753万 | +58.12% 2/15 | -18.98% 11/17 |
| 2022年 3月期 | 2,422 4/1 | 613 3/8 | 841,900 5/19 | 313億8330万 | 79億4300万 | +11.5% 4/5 | -27.02% 8/20 |
| 2023年 3月期 | 1,648 12/8 | 673 5/10 | 13,957,100 9/5 | 213億5412万 | 87億2046万 | +49.22% 9/28 | -29.64% 12/20 |
| 最新 | 766 2024/4/26 | 73,500 | 99億2552万 | -1.92% 781 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- 110%（2.1倍）
- 2010/12/30 vs 2009/12/30
- 349%（4.49倍）
- 2011/12/30 vs 2010/12/30
- 60%（1.6倍）
- 2012/12/28 vs 2011/12/30
- -29%（0.71倍）
- 2013/12/30 vs 2012/12/28
- 377%（4.77倍）
- 2014/12/30 vs 2013/12/30
- -54%（0.46倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -44%（0.56倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/04/26 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
54円（2008/12/09） - 1325%（14.25倍）
766円（4/26）