株価チャート
株価
4/24
- 前日 (4/23)
- 61
- 始値
- 61
- 高値
- 61
- 安値
- 56
- 終値 -6.56%
- 57
- 出来高 -84.08%
- 5,323,400
乖離率
- 株価（5日）
移動平均値 - +5.56%
54 - 株価（25日）
移動平均値 - 0%
57 - 出来高（5日）
移動平均値 - -37.88%
8,569,640
2023/11/28～2024/04/24
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 | 61 | 61 | 56 | 57 | -6.56% | 5,323,400 | 77億8396万 | 0% | 56.76 | 3.81 |
| 04/23 | 51 | 68 | 50 | 61 | +19.61% | 33,435,400 | 83億3020万 | +7.02% | 60.75 | 4.08 |
| 04/22 | 51 | 51 | 49 | 51 | +2% | 850,800 | 69億6460万 | -12.07% | 50.79 | 3.41 |
| 04/19 | 51 | 51 | 49 | 50 | -1.96% | 1,203,400 | 68億2803万 | -13.79% | 49.79 | 3.34 |
| 04/18 | 51 | 52 | 49 | 51 | 0% | 2,035,200 | 69億6460万 | -12.07% | 50.79 | 3.41 |
| 04/17 | 52 | 52 | 51 | 51 | 0% | 744,400 | 69億6460万 | -13.56% | 50.79 | 3.41 |
| 04/16 | 52 | 53 | 51 | 51 | -1.92% | 1,317,000 | 69億6460万 | -13.56% | 50.79 | 3.41 |
| 04/15 | 52 | 53 | 51 | 52 | 0% | 1,126,500 | 71億116万 | -13.33% | 51.78 | 3.48 |
| 04/12 | 55 | 56 | 52 | 52 | -5.45% | 2,006,500 | 71億116万 | -13.33% | 51.78 | 3.48 |
| 04/11 | 54 | 56 | 54 | 55 | 0% | 1,812,900 | 75億1084万 | -9.84% | 54.77 | 3.68 |
| 04/10 | 54 | 56 | 54 | 55 | +1.85% | 1,550,000 | 75億1084万 | -11.29% | 54.77 | 3.68 |
| 04/09 | 52 | 56 | 50 | 54 | +5.88% | 3,648,700 | 73億7428万 | -12.9% | 53.78 | 3.61 |
| 04/08 | 51 | 53 | 50 | 51 | 0% | 2,461,100 | 69億6460万 | -19.05% | 50.79 | 3.41 |
| 04/05 | 49 | 54 | 49 | 51 | +6.25% | 3,477,400 | 69億6460万 | -19.05% | 50.79 | 3.41 |
| 04/04 | 50 | 51 | 48 | 48 | -5.88% | 4,995,900 | 65億5491万 | -23.81% | 47.8 | 3.21 |
| 04/03 | 51 | 53 | 50 | 51 | -3.77% | 3,722,800 | 69億6460万 | -19.05% | 50.79 | 3.41 |
| 04/02 | 55 | 59 | 53 | 53 | -3.64% | 4,864,800 | 72億3772万 | -15.87% | 52.78 | 3.55 |
| 04/01 | 61 | 61 | 55 | 55 | -9.84% | 4,096,400 | 75億1084万 | -12.7% | 54.77 | 3.68 |
| 03/29 | 64 | 64 | 58 | 61 | -6.15% | 5,370,500 | 83億3020万 | -3.17% | 60.75 | 4.08 |
| 03/28 | 64 | 66 | 64 | 65 | 0% | 1,487,100 | 88億7645万 | +4.84% | 64.73 | 4.35 |
| 03/27 | 71 | 71 | 63 | 65 | -9.72% | 6,110,100 | 88億7645万 | +6.56% | 64.73 | 4.35 |
| 03/26 | 72 | 78 | 71 | 72 | -2.7% | 5,303,800 | 98億3237万 | +20% | 71.7 | 4.82 |
| 03/25 | 69 | 81 | 69 | 74 | +8.82% | 11,432,800 | 101億549万 | +25.42% | 73.69 | 4.95 |
| 03/22 | 69 | 70 | 68 | 68 | -2.86% | 1,247,500 | 92億8613万 | +17.24% | 67.72 | 4.55 |
| 03/21 | 68 | 70 | 67 | 70 | +6.06% | 1,686,400 | 95億5925万 | +22.81% | 69.71 | 4.68 |
| 03/19 | 67 | 70 | 66 | 66 | -1.49% | 2,453,200 | 90億1301万 | +17.86% | 65.73 | 4.42 |
| 03/18 | 61 | 71 | 61 | 67 | +8.06% | 7,275,700 | 91億4957万 | +21.82% | 66.72 | 4.48 |
| 03/15 | 61 | 62 | 60 | 62 | 0% | 1,946,300 | 84億6676万 | +14.81% | 61.74 | 4.15 |
| 03/14 | 62 | 64 | 61 | 62 | +3.33% | 1,472,600 | 84億6676万 | +16.98% | 61.74 | 4.15 |
| 03/13 | 65 | 65 | 60 | 60 | -7.69% | 2,827,900 | 81億9364万 | +15.38% | 59.75 | 4.01 |
| 03/12 | 64 | 68 | 63 | 65 | +1.56% | 2,075,900 | 88億7645万 | +25% | 64.73 | 4.35 |
| 03/11 | 64 | 66 | 62 | 64 | -1.54% | 2,258,500 | 87億3989万 | +25.49% | 63.73 | 4.28 |
| 03/08 | 70 | 71 | 61 | 65 | -10.96% | 6,743,900 | 88億7645万 | +30% | 64.73 | 4.35 |
| 03/07 | 78 | 79 | 67 | 73 | -3.95% | 9,954,700 | 99億6893万 | +48.98% | 72.7 | 4.88 |
| 03/06 | 59 | 80 | 58 | 76 | +24.59% | 19,846,400 | 103億7862万 | +58.33% | 75.68 | 5.08 |
| 03/05 | 62 | 63 | 58 | 61 | +1.67% | 7,106,300 | 83億3020万 | +29.79% | 60.75 | 4.08 |
| 03/04 | 53 | 61 | 52 | 60 | +17.65% | 8,128,400 | 81億9364万 | +30.43% | 59.75 | 4.01 |
| 03/01 | 54 | 54 | 51 | 51 | -5.56% | 2,814,100 | 69億6460万 | +13.33% | 50.79 | 3.41 |
| 02/29 | 53 | 57 | 51 | 54 | +1.89% | 8,052,500 | 73億7428万 | +20% | 53.78 | 3.61 |
| 02/28 | 53 | 54 | 52 | 53 | -1.85% | 1,780,900 | 72億3772万 | +17.78% | 52.78 | 3.55 |
| 02/27 | 51 | 54 | 50 | 54 | +5.88% | 3,751,500 | 73億7428万 | +22.73% | 53.78 | 3.61 |
| 02/26 | 45 | 52 | 44 | 51 | +15.91% | 5,596,900 | 69億6460万 | +15.91% | 50.79 | 3.41 |
| 02/22 | 45 | 46 | 44 | 44 | -2.22% | 1,279,500 | 60億867万 | 0% | 43.82 | 2.94 |
| 02/21 | 46 | 50 | 45 | 45 | -2.17% | 3,453,300 | 61億4523万 | +2.27% | 44.81 | 3.01 |
| 02/20 | 43 | 46 | 43 | 46 | +4.55% | 2,013,500 | 62億8179万 | +4.55% | 45.81 | 3.08 |
| 02/19 | 42 | 44 | 41 | 44 | +7.32% | 1,018,400 | 60億867万 | 0% | 43.82 | 2.94 |
| 02/16 | 40 | 42 | 39 | 41 | +2.5% | 1,682,000 | 55億9899万 | -6.82% | 40.83 | 2.74 |
| 02/15 | 42 | 43 | 40 | 40 | -4.76% | 1,644,100 | 54億6243万 | -9.09% | 39.83 | 2.68 |
| 02/14 | 42 | 43 | 42 | 42 | 0% | 596,200 | 57億3555万 | -4.55% | 41.83 | 2.81 |
| 02/13 | 43 | 43 | 42 | 42 | -2.33% | 1,272,200 | 57億3555万 | -4.55% | 41.83 | 2.81 |
| 02/09 | 44 | 44 | 43 | 43 | -2.27% | 699,700 | 58億7211万 | -2.27% | 42.82 | 2.88 |
| 02/08 | 43 | 44 | 43 | 44 | +2.33% | 681,100 | 60億867万 | 0% | 43.82 | 2.94 |
| 02/07 | 44 | 44 | 43 | 43 | -2.27% | 815,100 | 58億7211万 | -2.27% | 42.82 | 2.88 |
| 02/06 | 44 | 45 | 43 | 44 | +2.33% | 1,170,300 | 60億867万 | 0% | 43.82 | 2.94 |
| 02/05 | 44 | 44 | 43 | 43 | 0% | 1,017,100 | 58億7211万 | -2.27% | 42.82 | 2.88 |
| 02/02 | 43 | 44 | 43 | 43 | 0% | 652,100 | 58億7211万 | -2.27% | 42.82 | 2.88 |
| 02/01 | 44 | 45 | 43 | 43 | -2.27% | 956,000 | 58億7211万 | -2.27% | 42.82 | 2.88 |
| 01/31 | 45 | 45 | 44 | 44 | -2.22% | 1,055,000 | 60億867万 | 0% | 43.82 | 2.94 |
| 01/30 | 45 | 45 | 44 | 45 | +2.27% | 635,500 | 61億4523万 | +2.27% | 44.81 | 3.01 |
| 01/29 | 45 | 45 | 44 | 44 | -2.22% | 762,200 | 60億867万 | 0% | 43.82 | 2.94 |
| 01/26 | 44 | 45 | 44 | 45 | +2.27% | 595,400 | 61億4523万 | +4.65% | 44.81 | 3.01 |
| 01/25 | 45 | 45 | 44 | 44 | -2.22% | 573,700 | 60億867万 | +2.33% | 43.82 | 2.94 |
| 01/24 | 44 | 45 | 44 | 45 | +2.27% | 656,900 | 61億4523万 | +4.65% | 44.81 | 3.01 |
| 01/23 | 44 | 45 | 44 | 44 | 0% | 740,100 | 60億867万 | +2.33% | 43.82 | 2.94 |
| 01/22 | 45 | 45 | 44 | 44 | 0% | 665,100 | 60億867万 | +2.33% | 43.82 | 2.94 |
| 01/19 | 45 | 45 | 44 | 44 | 0% | 640,300 | 60億867万 | +2.33% | 43.82 | 2.94 |
| 01/18 | 45 | 46 | 44 | 44 | -4.35% | 1,296,800 | 60億867万 | +2.33% | 43.82 | 2.94 |
| 01/17 | 46 | 46 | 45 | 46 | +2.22% | 716,400 | 62億8179万 | +6.98% | 45.81 | 3.08 |
| 01/16 | 46 | 46 | 45 | 45 | -2.17% | 1,010,100 | 61億4523万 | +4.65% | 44.81 | 3.01 |
| 01/15 | 46 | 47 | 45 | 46 | -2.13% | 1,157,000 | 62億8179万 | +6.98% | 45.81 | 3.08 |
| 01/12 | 46 | 47 | 46 | 47 | +2.17% | 947,300 | 64億1835万 | +11.9% | 46.81 | 3.14 |
| 01/11 | 47 | 48 | 46 | 46 | +2.22% | 1,874,900 | 62億8179万 | +6.98% | 45.81 | 3.08 |
| 01/10 | 45 | 47 | 44 | 45 | 0% | 1,686,400 | 61億4523万 | +7.14% | 44.81 | 3.01 |
| 01/09 | 44 | 45 | 44 | 45 | +4.65% | 1,030,000 | 61億4523万 | +7.14% | 44.81 | 3.01 |
| 01/05 | 44 | 45 | 43 | 43 | -4.44% | 1,571,700 | 58億7211万 | +2.38% | 42.82 | 2.88 |
| 01/04 | 42 | 45 | 41 | 45 | +7.14% | 1,785,200 | 61億4523万 | +7.14% | 44.81 | 3.01 |
| 2023 | ||||||||||
| 12/29 | 42 | 43 | 41 | 42 | +2.44% | 1,387,300 | 57億3555万 | 0% | 41.83 | 2.81 |
| 12/28 | 40 | 42 | 40 | 41 | +2.5% | 1,331,400 | 55億9899万 | -4.65% | 40.83 | 2.74 |
| 12/27 | 38 | 40 | 38 | 40 | +2.56% | 1,097,200 | 54億6243万 | -6.98% | 39.83 | 2.68 |
| 12/26 | 40 | 40 | 38 | 39 | -2.5% | 1,322,900 | 53億2587万 | -9.3% | 38.84 | 2.61 |
| 12/25 | 39 | 40 | 39 | 40 | 0% | 979,800 | 54億6243万 | -6.98% | 39.83 | 2.68 |
| 12/22 | 41 | 42 | 40 | 40 | -2.44% | 1,779,100 | 54億6243万 | -6.98% | 39.83 | 2.68 |
| 12/21 | 44 | 44 | 41 | 41 | -4.65% | 2,432,900 | 55億9899万 | -4.65% | 40.83 | 2.74 |
| 12/20 | 42 | 43 | 41 | 43 | +2.38% | 1,383,600 | 58億7211万 | 0% | 42.82 | 2.88 |
| 12/19 | 41 | 42 | 41 | 42 | +2.44% | 888,900 | 57億3555万 | -2.33% | 41.83 | 2.81 |
| 12/18 | 42 | 42 | 40 | 41 | -2.38% | 1,151,600 | 55億9899万 | -6.82% | 40.83 | 2.74 |
| 12/15 | 40 | 42 | 39 | 42 | +5% | 1,593,600 | 57億3555万 | -4.55% | 41.83 | 2.81 |
| 12/14 | 41 | 41 | 40 | 40 | -2.44% | 1,047,800 | 54億6243万 | -9.09% | 39.83 | 2.68 |
| 12/13 | 42 | 43 | 41 | 41 | -2.38% | 1,469,100 | 55億9899万 | -6.82% | 40.83 | 2.74 |
| 12/12 | 43 | 44 | 42 | 42 | -4.55% | 1,368,900 | 57億3555万 | -6.67% | 41.83 | 2.81 |
| 12/11 | 42 | 44 | 42 | 44 | +4.76% | 992,300 | 60億867万 | -2.22% | 43.82 | 2.94 |
| 12/08 | 43 | 44 | 41 | 42 | -2.33% | 2,324,100 | 57億3555万 | -6.67% | 41.83 | 2.81 |
| 12/07 | 44 | 44 | 43 | 43 | 0% | 720,700 | 58億7211万 | -4.44% | 42.82 | 2.88 |
| 12/06 | 43 | 45 | 43 | 43 | -4.44% | 2,192,600 | 58億7211万 | -4.44% | 42.82 | 2.88 |
| 12/05 | 49 | 49 | 44 | 45 | -6.25% | 3,943,700 | 61億4523万 | 0% | 44.81 | 3.01 |
| 12/04 | 44 | 49 | 43 | 48 | +11.63% | 2,974,500 | 65億5491万 | +6.67% | 47.8 | 3.21 |
| 12/01 | 44 | 45 | 43 | 43 | -2.27% | 1,206,100 | 58億7211万 | -4.44% | 42.82 | 2.88 |
| 11/30 | 45 | 45 | 43 | 44 | -2.22% | 1,006,500 | 60億867万 | -4.35% | 43.82 | 2.94 |
| 11/29 | 44 | 45 | 43 | 45 | +2.27% | 787,400 | 61億4523万 | -2.17% | 44.81 | 3.01 |
| 11/28 | 44 | 45 | 43 | 44 | -2.22% | 1,127,600 | 60億867万 | -4.35% | 43.82 | 2.94 |
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 | 6,697 86,800 4/13 | 2,592 33,600 3/18 | 154,882 11,950 6/19 | - | - | +17.89% 6/21 | -31.31% 1/17 |
| 2009年 3月期 | 2,970 38,500 5/8 | 897 11,620 3/11 | 150,630 11,622 6/26 | - | - | +15.71% 11/11 | -41.48% 10/10 |
| 2010年 3月期 | 3,271 42,400 11/6 | 776 10,060 4/21 | 280,472 21,640 11/6 | - | - | +53.75% 11/6 | -21.53% 11/27 |
| 2011年 3月期 | 1,890 24,500 4/20 24,500 4/16 | 845 10,950 3/15 | 62,108 4,792 5/6 | 176億1057万 | 78億7084万 | +19.33% 12/24 | -31.5% 3/15 |
| 2012年 3月期 | 1,158 15,010 3/15 | 741 9,600 11/21 | 39,479 3,046 3/13 | 107億8917万 | 69億47万 | +21.28% 2/23 | -12.72% 11/18 |
| 2013年 3月期 | 1,180 15,300 6/20 | 656 8,500 11/15 | 184,873 14,264 3/8 | 109億9762万 | 61億979万 | +21.81% 6/19 | -14.12% 7/18 |
| 2014年 3月期 | 972 126 10/21 | 324 4,200 7/31 | 1,436,925 11,086,700 10/23 | 90億5686万 | 30億1895万 | +24.88% 10/18 | -33.57% 7/31 |
| 2015年 3月期 | 710 92 12/16 | 239 31 9/7 | 12,457,869 96,119,600 12/16 | 76億1575万 | 74億9967万 | +51.57% 12/15 | -34.59% 5/22 |
| 2016年 10月期 | 1,188 154 1/15 | 224 29 12/25 | 34,743,148 268,063,300 1/15 | 372億5645万 | 70億1582万 | +204.02% 1/14 | -25.66% 5/16 |
| 2017年 10月期 | 895 116 1/18 | 393 51 8/3 51 8/2 他2件 | 9,889,285 76,301,500 10/3 | 291億5602万 | 164億1807万 | +34% 1/16 | -14.1% 4/12 |
| 2018年 10月期 | 640 83 12/20 | 278 36 10/30 | 14,639,262 112,950,300 12/20 | 296億634万 | 129億9090万 | +9.92% 12/18 | -14.83% 7/5 |
| 2019年 10月期 | 316 41 12/4 | 170 22 10/11 | 2,073,132 15,995,400 1/25 | 147億9519万 | 79億3888万 | +18.08% 11/13 | -27.58% 12/25 |
| 2020年 10月期 | 486 63 6/8 | 100 13 3/17 | 29,107,676 224,582,400 6/8 | 227億3408万 | 46億9115万 | +80.27% 6/9 | -37.91% 3/16 |
| 2021年 10月期 | 880 88 2/15 | 140 14 12/30 14 12/29 | 42,700,800 8/27 | 558億8621万 | 88億9098万 | +197.2% 2/15 | -34.8% 5/14 |
| 2022年 10月期 | 223 11/1 | 99 10/3 | 16,074,200 2/9 | 252億7327万 | 113億1264万 | +21.99% 2/8 | -18.16% 9/28 |
| 2023年 10月期 | 115 11/17 11/16 | 45 10/31 10/30 | 53,669,200 6/1 | 131億4094万 | 61億4523万 | +45.93% 6/1 | -22.8% 12/28 |
| 最新 | 57 2024/4/24 | 5,323,400 | 77億8396万 | 0% 57 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 106%（2.06倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- 55%（1.55倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -46%（0.54倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- -16%（0.84倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -43%（0.57倍）
- 2016/12/30 vs 2015/12/30
- 136%（2.36倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- -51%（0.49倍）
- 2024/04/24 vs 2023/12/29
- 36%（1.36倍）
- 過去安値
38円（2023/12/27） - 50%（1.5倍）
57円（4/24）