株価チャート
株価
4/26
- 前日 (4/25)
- 759
- 始値
- 750
- 高値
- 753
- 安値
- 750
- 終値 -0.79%
- 753
- 出来高 +181.25%
- 4,500
乖離率
- 株価（5日）
移動平均値 - -0.53%
757 - 株価（25日）
移動平均値 - -0.4%
756 - 出来高（5日）
移動平均値 - +120.59%
2,040
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 | 750 | 753 | 750 | 753 | -0.79% | 4,500 | 44億2462万 | -0.4% | 10.29 | 1.22 |
| 04/25 | 756 | 759 | 756 | 759 | +0.26% | 1,600 | 44億5988万 | +0.13% | 10.37 | 1.23 |
| 04/24 | 757 | 757 | 755 | 757 | -0.26% | 400 | 44億4813万 | -0.26% | 10.34 | 1.22 |
| 04/23 | 755 | 759 | 754 | 759 | 0% | 1,600 | 44億5988万 | -0.13% | 10.37 | 1.23 |
| 04/22 | 756 | 759 | 753 | 759 | +0.8% | 2,100 | 44億5988万 | -0.39% | 10.37 | 1.23 |
| 04/19 | 750 | 753 | 750 | 753 | +0.4% | 1,100 | 44億2462万 | -1.31% | 10.29 | 1.22 |
| 04/18 | 750 | 750 | 750 | 750 | -0.4% | 600 | 44億700万 | -1.83% | 10.25 | 1.21 |
| 04/17 | 750 | 758 | 750 | 753 | +0.4% | 900 | 44億2462万 | -1.7% | 10.29 | 1.22 |
| 04/16 | 750 | 750 | 749 | 750 | 0% | 400 | 44億700万 | -2.34% | 10.25 | 1.21 |
| 04/15 | 750 | 750 | 750 | 750 | -0.4% | 700 | 44億700万 | -2.47% | 10.25 | 1.21 |
| 04/12 | 753 | 753 | 753 | 753 | 0% | 100 | 44億2462万 | -2.33% | 10.29 | 1.22 |
| 04/11 | 748 | 753 | 748 | 753 | +0.67% | 700 | 44億2462万 | -2.46% | 10.29 | 1.22 |
| 04/10 | 748 | 748 | 746 | 748 | 0% | 900 | 43億9524万 | -3.36% | 10.22 | 1.21 |
| 04/09 | 747 | 750 | 747 | 748 | +0.13% | 1,100 | 43億9524万 | -3.48% | 10.22 | 1.21 |
| 04/08 | 751 | 755 | 747 | 747 | -0.53% | 3,000 | 43億8937万 | -3.86% | 10.21 | 1.21 |
| 04/05 | 750 | 751 | 750 | 751 | +0.13% | 3,000 | 44億1287万 | -3.59% | 10.26 | 1.21 |
| 04/04 | 750 | 752 | 750 | 750 | 0% | 1,800 | 44億700万 | -3.97% | 10.25 | 1.21 |
| 04/03 | 748 | 755 | 748 | 750 | +0.13% | 1,200 | 44億700万 | -4.21% | 10.25 | 1.21 |
| 04/02 | 751 | 751 | 747 | 749 | -0.27% | 1,900 | 44億112万 | -4.59% | 10.23 | 1.21 |
| 04/01 | 754 | 754 | 748 | 751 | +0.4% | 2,500 | 44億1287万 | -4.57% | 10.26 | 1.21 |
| 03/29 | 748 | 755 | 747 | 748 | 0% | 5,400 | 43億9524万 | -5.2% | 10.22 | 1.21 |
| 03/28 | 722 | 760 | 722 | 748 | -5.44% | 17,500 | 43億9524万 | -5.44% | 10.22 | 1.21 |
| 03/27 | 790 | 791 | 789 | 791 | +0.13% | 17,100 | 46億4791万 | -0.13% | 10.81 | 1.28 |
| 03/26 | 790 | 790 | 789 | 790 | -0.13% | 14,300 | 46億4204万 | -0.38% | 10.8 | 1.28 |
| 03/25 | 790 | 791 | 789 | 791 | +0.13% | 11,500 | 46億4791万 | -0.25% | 10.81 | 1.28 |
| 03/22 | 790 | 791 | 790 | 790 | 0% | 4,400 | 46億4204万 | -0.38% | 10.8 | 1.28 |
| 03/21 | 790 | 791 | 789 | 790 | 0% | 8,400 | 46億4204万 | -0.5% | 10.8 | 1.28 |
| 03/19 | 788 | 790 | 788 | 790 | +0.13% | 2,700 | 46億4204万 | -0.5% | 10.8 | 1.28 |
| 03/18 | 791 | 791 | 789 | 789 | -0.13% | 3,500 | 46億3616万 | -0.75% | 10.78 | 1.27 |
| 03/15 | 790 | 790 | 789 | 790 | -0.13% | 1,700 | 46億4204万 | -0.63% | 10.8 | 1.28 |
| 03/14 | 790 | 791 | 788 | 791 | +0.13% | 2,600 | 46億4791万 | -0.63% | 10.81 | 1.28 |
| 03/13 | 791 | 791 | 789 | 790 | 0% | 2,300 | 46億4204万 | -0.75% | 10.8 | 1.28 |
| 03/12 | 789 | 790 | 789 | 790 | +0.13% | 2,500 | 46億4204万 | -0.88% | 10.8 | 1.28 |
| 03/11 | 788 | 790 | 788 | 789 | +0.13% | 3,200 | 46億3616万 | -1% | 10.78 | 1.27 |
| 03/08 | 790 | 790 | 788 | 788 | -0.25% | 2,500 | 46億3028万 | -1.13% | 10.77 | 1.27 |
| 03/07 | 790 | 791 | 788 | 790 | 0% | 3,600 | 46億4204万 | -1% | 10.8 | 1.28 |
| 03/06 | 793 | 793 | 790 | 790 | -0.38% | 4,300 | 46億4204万 | -1% | 10.8 | 1.28 |
| 03/05 | 795 | 796 | 793 | 793 | -0.25% | 3,400 | 46億5966万 | -0.75% | 10.84 | 1.28 |
| 03/04 | 796 | 798 | 795 | 795 | -0.13% | 2,300 | 46億7142万 | -0.5% | 10.86 | 1.28 |
| 03/01 | 798 | 798 | 795 | 796 | -0.13% | 2,700 | 46億7729万 | -0.38% | 10.88 | 1.29 |
| 02/29 | 798 | 798 | 796 | 797 | -0.25% | 3,100 | 46億8317万 | -0.25% | 10.89 | 1.29 |
| 02/28 | 797 | 799 | 797 | 799 | +0.38% | 3,400 | 46億9492万 | 0% | 10.92 | 1.29 |
| 02/27 | 799 | 799 | 796 | 796 | -0.38% | 1,500 | 46億7729万 | -0.38% | 10.88 | 1.29 |
| 02/26 | 799 | 799 | 798 | 799 | +0.13% | 1,400 | 46億9492万 | 0% | 10.92 | 1.29 |
| 02/22 | 795 | 798 | 795 | 798 | +0.38% | 900 | 46億8904万 | 0% | 10.9 | 1.29 |
| 02/21 | 793 | 795 | 793 | 795 | 0% | 600 | 46億7142万 | -0.38% | 10.86 | 1.28 |
| 02/20 | 796 | 798 | 795 | 795 | -0.13% | 1,100 | 46億7142万 | -0.38% | 10.86 | 1.28 |
| 02/19 | 800 | 800 | 795 | 796 | -0.5% | 700 | 46億7729万 | -0.25% | 10.88 | 1.29 |
| 02/16 | 796 | 800 | 796 | 800 | +0.13% | 2,000 | 47億80万 | +0.25% | 10.93 | 1.29 |
| 02/15 | 797 | 799 | 795 | 799 | -0.13% | 1,900 | 46億9492万 | +0.13% | 10.92 | 1.29 |
| 02/14 | 795 | 802 | 793 | 800 | -0.25% | 3,500 | 47億80万 | +0.38% | 10.93 | 1.29 |
| 02/13 | 802 | 802 | 800 | 802 | 0% | 2,000 | 47億1255万 | +0.63% | 10.96 | 1.3 |
| 02/09 | 800 | 802 | 800 | 802 | +0.12% | 1,900 | 47億1255万 | +0.75% | 10.96 | 1.3 |
| 02/08 | 802 | 802 | 801 | 801 | -0.12% | 1,100 | 47億667万 | +0.63% | 10.95 | 1.29 |
| 02/07 | 802 | 802 | 800 | 802 | 0% | 600 | 47億1255万 | +0.88% | 10.96 | 1.3 |
| 02/06 | 802 | 802 | 801 | 802 | 0% | 400 | 47億1255万 | +0.88% | 10.96 | 1.3 |
| 02/05 | 802 | 802 | 801 | 802 | +0.25% | 1,100 | 47億1255万 | +1.01% | 10.96 | 1.3 |
| 02/02 | 800 | 802 | 800 | 800 | 0% | 1,300 | 47億80万 | +1.01% | 10.93 | 1.29 |
| 02/01 | 801 | 801 | 798 | 800 | -0.12% | 600 | 47億80万 | +1.14% | 10.93 | 1.29 |
| 01/31 | 800 | 801 | 799 | 801 | +0.25% | 3,500 | 47億667万 | +1.39% | 10.95 | 1.29 |
| 01/30 | 798 | 799 | 798 | 799 | +0.13% | 1,000 | 46億9492万 | +1.4% | 10.92 | 1.29 |
| 01/29 | 798 | 799 | 797 | 798 | +0.13% | 1,000 | 46億8904万 | +1.4% | 10.9 | 1.29 |
| 01/26 | 798 | 799 | 797 | 797 | +0.25% | 1,200 | 46億8317万 | +1.4% | 10.89 | 1.29 |
| 01/25 | 796 | 796 | 794 | 795 | -0.13% | 900 | 46億7142万 | +1.27% | 10.86 | 1.28 |
| 01/24 | 794 | 796 | 794 | 796 | 0% | 300 | 46億7729万 | +1.53% | 10.88 | 1.29 |
| 01/23 | 795 | 798 | 795 | 796 | +0.13% | 1,300 | 46億7729万 | +1.66% | 10.88 | 1.29 |
| 01/22 | 793 | 795 | 793 | 795 | +0.25% | 700 | 46億7142万 | +1.66% | 10.86 | 1.28 |
| 01/19 | 796 | 798 | 793 | 793 | -0.5% | 2,100 | 46億5966万 | +1.67% | 10.84 | 1.28 |
| 01/18 | 795 | 797 | 795 | 797 | +0.5% | 700 | 46億8317万 | +2.31% | 10.89 | 1.29 |
| 01/17 | 797 | 799 | 793 | 793 | -0.5% | 2,000 | 46億5966万 | +1.93% | 10.84 | 1.28 |
| 01/16 | 796 | 797 | 796 | 797 | +0.63% | 600 | 46億8317万 | +2.71% | 10.89 | 1.29 |
| 01/15 | 787 | 795 | 784 | 792 | +0.51% | 2,300 | 46億5379万 | +2.19% | 10.82 | 1.28 |
| 01/12 | 793 | 793 | 788 | 788 | -0.63% | 600 | 46億3028万 | +1.94% | 10.77 | 1.27 |
| 01/11 | 789 | 793 | 789 | 793 | +0.38% | 1,700 | 46億5966万 | +2.72% | 10.84 | 1.28 |
| 01/10 | 785 | 790 | 784 | 790 | +0.64% | 1,300 | 46億4204万 | +2.46% | 10.8 | 1.28 |
| 01/09 | 788 | 790 | 785 | 785 | -0.38% | 2,000 | 46億1266万 | +2.08% | 10.73 | 1.27 |
| 01/05 | 787 | 790 | 786 | 788 | 0% | 1,200 | 46億3028万 | +2.6% | 10.77 | 1.27 |
| 01/04 | 791 | 798 | 788 | 788 | -0.25% | 2,700 | 46億3028万 | +2.87% | 10.77 | 1.27 |
| 2023 | ||||||||||
| 12/29 | 800 | 802 | 790 | 790 | +0.25% | 8,300 | 46億4204万 | +3.4% | 10.8 | 1.28 |
| 12/28 | 775 | 788 | 775 | 788 | +1.29% | 1,900 | 46億3028万 | +3.55% | 10.77 | 1.27 |
| 12/27 | 770 | 778 | 767 | 778 | +1.04% | 2,700 | 45億7152万 | +2.5% | 10.63 | 1.26 |
| 12/26 | 766 | 771 | 766 | 770 | +0.79% | 2,100 | 45億2452万 | +1.72% | 10.52 | 1.24 |
| 12/25 | 765 | 770 | 763 | 764 | -0.52% | 1,200 | 44億8926万 | +1.19% | 10.44 | 1.23 |
| 12/22 | 765 | 768 | 764 | 768 | +0.26% | 1,400 | 45億1276万 | +1.99% | 10.49 | 1.24 |
| 12/21 | 763 | 766 | 763 | 766 | -0.52% | 800 | 45億101万 | +2.13% | 10.47 | 1.24 |
| 12/20 | 766 | 770 | 765 | 770 | +0.52% | 1,400 | 45億2452万 | +2.94% | 10.52 | 1.24 |
| 12/19 | 771 | 771 | 735 | 766 | -0.65% | 4,500 | 45億101万 | +2.68% | 10.47 | 1.24 |
| 12/18 | 775 | 777 | 769 | 771 | -0.52% | 1,900 | 45億3039万 | +3.63% | 10.54 | 1.25 |
| 12/15 | 779 | 780 | 770 | 775 | +0.52% | 3,700 | 45億5390万 | +4.59% | 10.59 | 1.25 |
| 12/14 | 763 | 771 | 763 | 771 | +1.18% | 2,400 | 45億3039万 | +4.33% | 10.54 | 1.25 |
| 12/13 | 765 | 765 | 762 | 762 | -0.26% | 1,200 | 44億7751万 | +3.53% | 10.41 | 1.23 |
| 12/12 | 763 | 765 | 752 | 764 | +0.26% | 1,700 | 44億8926万 | +4.09% | 10.44 | 1.23 |
| 12/11 | 760 | 763 | 760 | 762 | +0.4% | 1,300 | 44億7751万 | +4.1% | 10.41 | 1.23 |
| 12/08 | 764 | 769 | 756 | 759 | -0.65% | 2,600 | 44億5988万 | +3.97% | 10.37 | 1.23 |
| 12/07 | 760 | 769 | 760 | 764 | +0.53% | 12,100 | 44億8926万 | +4.8% | 10.44 | 1.23 |
| 12/06 | 759 | 760 | 757 | 760 | +0.4% | 5,100 | 44億6576万 | +4.54% | 10.39 | 1.23 |
| 12/05 | 755 | 759 | 753 | 757 | +0.26% | 3,900 | 44億4813万 | +4.41% | 10.34 | 1.22 |
| 12/04 | 754 | 755 | 754 | 755 | +0.27% | 3,500 | 44億3638万 | +4.43% | 10.32 | 1.22 |
| 12/01 | 753 | 755 | 753 | 753 | +0.27% | 4,600 | 44億2462万 | +4.44% | 10.29 | 1.22 |
| 11/30 | 750 | 751 | 750 | 751 | +0.13% | 5,100 | 44億1287万 | +4.45% | 10.26 | 1.21 |
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 5月期 | 355 142,000 8/29 | 138 55,000 12/3 55,000 11/21 他2件 | 1,411,600 3,529 8/28 | - | - | +20.96% 1/20 | -32.85% 10/8 |
| 2010年 5月期 | 238 95,000 10/23 | 151 302 12/1 | 63,200 158 10/19 | - | - | +27.05% 10/23 | -18.12% 12/1 |
| 2011年 3月期 | 302 603 2/8 | 161 322 7/21 | 13,200 6,600 2/8 | 17億5545万 | 9億3740万 | +21.91% 2/8 | -16.69% 3/14 |
| 2012年 3月期 | 315 630 3/23 | 203 405 8/9 | 10,200 5,100 3/21 | 18億3405万 | 11億7903万 | +18.53% 3/23 | -9.44% 5/11 |
| 2013年 3月期 | 760 3/26 3/25 | 272 544 5/11 | 101,000 12/7 | 44億2502万 | 15億8369万 | +48.48% 12/10 | -9.42% 8/15 |
| 2014年 3月期 | 841 5/14 | 600 4/2 | 37,600 3/26 | 48億9663万 | 34億9344万 | +11.7% 5/14 | -15.15% 6/7 |
| 2015年 3月期 | 950 2/4 | 740 5/28 5/27 他8件 | 42,200 9/25 | 55億8220万 | 43億4468万 | +7.22% 12/29 | -10.23% 10/16 |
| 2016年 3月期 | 950 12/30 5/19 | 788 2/12 | 46,600 9/25 | 55億8220万 | 46億3028万 | +3.52% 3/11 | -6.55% 2/12 |
| 2017年 3月期 | 949 3/28 | 825 6/28 | 34,900 9/27 | 55億7632万 | 48億4770万 | +12.94% 4/4 | -6.96% 4/13 |
| 2018年 3月期 | 1,078 1/29 | 861 4/13 | 96,300 4/5 | 63億3432万 | 50億5923万 | +4.47% 9/26 | -5.37% 2/14 |
| 2019年 3月期 | 1,034 7/3 | 861 12/26 | 42,000 9/25 | 60億7578万 | 50億5923万 | +4.02% 12/14 | -5.86% 12/25 |
| 2020年 3月期 | 944 1/17 | 664 3/17 | 54,100 9/26 | 55億4694万 | 39億166万 | +6.49% 5/8 | -21.77% 3/13 |
| 2021年 3月期 | 895 9/28 | 631 4/6 | 114,200 9/28 | 52億5902万 | 37億775万 | +11.58% 5/14 | -5.76% 11/2 |
| 2022年 3月期 | 837 4/1 | 762 9/29 | 87,800 9/28 | 49億1821万 | 44億7751万 | +1.75% 3/24 | -2.81% 10/6 10/5 |
| 2023年 3月期 | 787 5/16 | 682 9/29 | 19,100 5/17 | 46億2441万 | 40億743万 | +2.75% 3/2 | -7.76% 5/18 |
| 最新 | 753 2024/4/26 | 4,500 | 44億2462万 | -0.4% 756 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 113%（2.13倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/26 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
138円（2008/12/03） - 448%（5.48倍）
753円（4/26）