株価チャート
株価
4/26
- 前日 (4/25)
- 399
- 始値
- 400
- 高値
- 401
- 安値
- 399
- 終値 +0.5%
- 401
- 出来高 +8.65%
- 11,300
乖離率
- 株価（5日）
移動平均値 - +0.25%
400 - 株価（25日）
移動平均値 - -1.23%
406 - 出来高（5日）
移動平均値 - -32.98%
16,860
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 | 400 | 401 | 399 | 401 | +0.5% | 11,300 | 124億6721万 | -1.23% | - | 6.01 |
| 04/25 | 402 | 402 | 399 | 399 | -0.25% | 10,400 | 124億502万 | -1.72% | - | 5.98 |
| 04/24 | 402 | 403 | 400 | 400 | -0.25% | 11,300 | 124億3612万 | -1.72% | - | 5.99 |
| 04/23 | 400 | 401 | 398 | 401 | +1.01% | 19,000 | 124億6721万 | -1.47% | - | 6.01 |
| 04/22 | 399 | 399 | 397 | 397 | 0% | 32,300 | 123億493万 | -2.46% | - | 5.95 |
| 04/19 | 400 | 401 | 390 | 397 | -1% | 98,700 | 123億493万 | -2.7% | - | 5.95 |
| 04/18 | 400 | 402 | 400 | 401 | 0% | 35,300 | 124億2891万 | -1.72% | - | 6.01 |
| 04/17 | 402 | 404 | 400 | 401 | -0.25% | 31,800 | 124億2891万 | -1.96% | - | 6.01 |
| 04/16 | 407 | 407 | 401 | 402 | -1.23% | 56,000 | 124億5990万 | -1.71% | - | 6.02 |
| 04/15 | 407 | 408 | 405 | 407 | +0.25% | 29,700 | 126億1488万 | -0.49% | - | 6.1 |
| 04/12 | 407 | 409 | 405 | 406 | -0.25% | 20,300 | 125億8388万 | -0.98% | - | 6.08 |
| 04/11 | 407 | 410 | 406 | 407 | -0.49% | 17,200 | 126億1488万 | -0.73% | - | 6.1 |
| 04/10 | 410 | 410 | 405 | 409 | -0.24% | 29,800 | 126億7687万 | -0.24% | - | 6.13 |
| 04/09 | 408 | 410 | 406 | 410 | +0.74% | 24,600 | 126億9392万 | +0.24% | - | 6.14 |
| 04/08 | 408 | 408 | 403 | 407 | +0.49% | 32,300 | 126億1488万 | -0.49% | - | 6.1 |
| 04/05 | 406 | 407 | 404 | 405 | -0.74% | 37,600 | 125億5289万 | -0.98% | - | 6.07 |
| 04/04 | 409 | 409 | 406 | 408 | 0% | 16,300 | 126億4587万 | -0.24% | - | 6.11 |
| 04/03 | 409 | 409 | 405 | 408 | +0.25% | 33,000 | 126億4587万 | -0.24% | - | 6.11 |
| 04/02 | 411 | 411 | 407 | 407 | -0.73% | 30,100 | 126億1488万 | -0.73% | - | 6.1 |
| 04/01 | 412 | 412 | 408 | 410 | -0.24% | 36,400 | 127億786万 | 0% | - | 6.14 |
| 03/29 | 409 | 411 | 409 | 411 | +0.49% | 22,100 | 127億3886万 | +0.24% | - | 6.16 |
| 03/28 | 411 | 411 | 408 | 409 | -0.73% | 25,000 | 126億7687万 | 0% | - | 6.13 |
| 03/27 | 415 | 416 | 410 | 412 | -0.24% | 70,300 | 127億6985万 | +0.49% | - | 6.17 |
| 03/26 | 415 | 415 | 411 | 413 | +0.49% | 23,000 | 128億85万 | +0.73% | - | 6.19 |
| 03/25 | 414 | 419 | 411 | 411 | -0.48% | 70,600 | 127億3886万 | +0.24% | - | 6.16 |
| 03/22 | 412 | 414 | 410 | 413 | +0.49% | 31,600 | 128億85万 | +0.73% | - | 6.19 |
| 03/21 | 413 | 414 | 408 | 411 | 0% | 73,600 | 127億2488万 | +0.24% | - | 6.16 |
| 03/19 | 412 | 412 | 410 | 411 | +0.24% | 32,300 | 127億2488万 | 0% | - | 6.16 |
| 03/18 | 413 | 413 | 409 | 410 | 0% | 43,900 | 126億9392万 | 0% | - | 6.14 |
| 03/15 | 410 | 413 | 408 | 410 | +0.24% | 26,100 | 126億9392万 | 0% | - | 6.14 |
| 03/14 | 408 | 410 | 407 | 409 | +0.25% | 24,000 | 126億6296万 | -0.24% | - | 6.13 |
| 03/13 | 412 | 414 | 407 | 408 | -0.24% | 34,500 | 126億3200万 | -0.49% | - | 6.11 |
| 03/12 | 410 | 413 | 406 | 409 | +0.25% | 29,500 | 126億6296万 | -0.24% | - | 6.13 |
| 03/11 | 417 | 417 | 406 | 408 | -2.86% | 84,700 | 126億3200万 | -0.49% | - | 6.11 |
| 03/08 | 411 | 422 | 408 | 420 | +3.45% | 154,400 | 130億353万 | +2.44% | - | 6.29 |
| 03/07 | 405 | 406 | 402 | 406 | 0% | 58,300 | 125億7008万 | -0.98% | - | 6.08 |
| 03/06 | 405 | 407 | 404 | 406 | +0.74% | 25,500 | 125億7008万 | -0.98% | - | 6.08 |
| 03/05 | 404 | 406 | 403 | 403 | 0% | 41,800 | 124億7720万 | -1.71% | - | 6.04 |
| 03/04 | 410 | 410 | 400 | 403 | -1.23% | 123,600 | 124億7720万 | -1.71% | - | 6.04 |
| 03/01 | 409 | 412 | 408 | 408 | -0.49% | 29,100 | 126億3200万 | -0.49% | - | 6.11 |
| 02/29 | 410 | 412 | 409 | 410 | 0% | 27,600 | 126億9392万 | 0% | - | 6.14 |
| 02/28 | 412 | 413 | 410 | 410 | 0% | 23,100 | 126億9392万 | 0% | - | 6.14 |
| 02/27 | 410 | 413 | 410 | 410 | +0.24% | 35,300 | 126億9392万 | 0% | - | 6.14 |
| 02/26 | 411 | 412 | 409 | 409 | +0.25% | 46,300 | 126億6296万 | -0.24% | - | 6.13 |
| 02/22 | 411 | 413 | 408 | 408 | 0% | 30,400 | 126億3200万 | -0.49% | - | 6.11 |
| 02/21 | 415 | 416 | 408 | 408 | -1.21% | 42,700 | 126億3200万 | -0.49% | - | 6.11 |
| 02/20 | 418 | 421 | 413 | 413 | -0.72% | 48,500 | 127億8681万 | +0.73% | - | 6.19 |
| 02/19 | 412 | 418 | 412 | 416 | +1.96% | 79,200 | 128億7969万 | +1.71% | - | 6.23 |
| 02/16 | 418 | 418 | 407 | 408 | -1.45% | 91,300 | 126億3200万 | -0.24% | - | 6.11 |
| 02/15 | 430 | 436 | 408 | 414 | -3.04% | 219,500 | 128億1777万 | +1.22% | - | 6.2 |
| 02/14 | 424 | 430 | 415 | 427 | +1.43% | 183,900 | 132億2026万 | +4.66% | - | 6.4 |
| 02/13 | 412 | 421 | 407 | 421 | +3.44% | 191,100 | 130億3449万 | +3.44% | - | 6.31 |
| 02/09 | 407 | 412 | 407 | 407 | 0% | 51,200 | 126億104万 | 0% | - | 6.1 |
| 02/08 | 410 | 410 | 406 | 407 | -0.73% | 25,200 | 126億104万 | +0.25% | - | 6.1 |
| 02/07 | 410 | 411 | 409 | 410 | +0.24% | 13,900 | 126億9392万 | +0.99% | - | 6.14 |
| 02/06 | 410 | 411 | 407 | 409 | -0.24% | 24,500 | 126億6296万 | +0.99% | - | 6.13 |
| 02/05 | 410 | 410 | 408 | 410 | +0.24% | 28,400 | 126億9392万 | +1.23% | - | 6.14 |
| 02/02 | 409 | 409 | 406 | 409 | 0% | 14,100 | 126億6296万 | +1.24% | - | 6.13 |
| 02/01 | 408 | 409 | 406 | 409 | +0.74% | 17,800 | 126億6296万 | +1.49% | - | 6.13 |
| 01/31 | 408 | 409 | 406 | 406 | -0.49% | 28,400 | 125億7008万 | +0.74% | - | 6.08 |
| 01/30 | 409 | 409 | 406 | 408 | +0.49% | 18,700 | 126億3200万 | +1.24% | - | 6.11 |
| 01/29 | 407 | 409 | 406 | 406 | 0% | 17,400 | 125億7008万 | +1% | - | 6.08 |
| 01/26 | 407 | 410 | 406 | 406 | -0.25% | 24,100 | 125億7008万 | +1% | - | 6.08 |
| 01/25 | 406 | 410 | 406 | 407 | -0.73% | 31,300 | 126億104万 | +1.24% | - | 6.1 |
| 01/24 | 409 | 410 | 408 | 410 | +0.24% | 21,800 | 126億9392万 | +1.99% | - | 6.14 |
| 01/23 | 410 | 411 | 408 | 409 | 0% | 41,900 | 126億6296万 | +1.74% | - | 6.13 |
| 01/22 | 409 | 410 | 406 | 409 | +1.24% | 43,400 | 126億6296万 | +1.74% | - | 6.13 |
| 01/19 | 409 | 409 | 404 | 404 | -0.25% | 25,900 | 125億816万 | +0.5% | - | 6.05 |
| 01/18 | 407 | 407 | 403 | 405 | +0.75% | 19,400 | 125億3912万 | +0.75% | - | 6.07 |
| 01/17 | 408 | 411 | 402 | 402 | -1.23% | 46,900 | 124億4624万 | 0% | - | 6.02 |
| 01/16 | 411 | 412 | 407 | 407 | -0.73% | 38,900 | 126億104万 | +0.99% | - | 6.1 |
| 01/15 | 406 | 411 | 405 | 410 | +1.74% | 73,400 | 126億9392万 | +1.74% | - | 6.14 |
| 01/12 | 403 | 404 | 402 | 403 | 0% | 45,900 | 124億7720万 | 0% | - | 6.04 |
| 01/11 | 404 | 405 | 403 | 403 | +0.25% | 35,200 | 124億7720万 | 0% | - | 6.04 |
| 01/10 | 404 | 405 | 400 | 402 | -0.5% | 43,800 | 124億4624万 | -0.5% | - | 6.02 |
| 01/09 | 405 | 407 | 403 | 404 | +0.25% | 61,700 | 125億816万 | 0% | - | 6.05 |
| 01/05 | 401 | 403 | 398 | 403 | +0.5% | 38,600 | 124億7720万 | -0.25% | - | 6.04 |
| 01/04 | 402 | 404 | 397 | 401 | +0.5% | 89,400 | 124億1528万 | -0.99% | - | 6.01 |
| 2023 | ||||||||||
| 12/29 | 397 | 400 | 395 | 399 | +1.01% | 40,900 | 123億5335万 | -1.48% | - | 5.95 |
| 12/28 | 389 | 397 | 388 | 395 | +1.28% | 37,400 | 122億2951万 | -2.71% | - | 5.89 |
| 12/27 | 389 | 392 | 388 | 390 | -0.26% | 73,200 | 120億7471万 | -4.18% | - | 5.82 |
| 12/26 | 392 | 394 | 390 | 391 | -0.26% | 60,300 | 121億567万 | -4.17% | - | 5.83 |
| 12/25 | 399 | 402 | 391 | 392 | -1.01% | 85,000 | 121億3663万 | -4.16% | - | 5.85 |
| 12/22 | 403 | 405 | 395 | 396 | -1.49% | 98,200 | 122億6047万 | -3.41% | - | 5.91 |
| 12/21 | 404 | 405 | 402 | 402 | -0.74% | 36,300 | 124億905万 | -1.95% | - | 5.98 |
| 12/20 | 407 | 407 | 403 | 405 | 0% | 30,800 | 125億166万 | -1.22% | - | 6.02 |
| 12/19 | 404 | 408 | 403 | 405 | 0% | 33,400 | 125億166万 | -0.98% | - | 6.02 |
| 12/18 | 403 | 405 | 401 | 405 | +0.75% | 29,700 | 125億166万 | -0.98% | - | 6.02 |
| 12/15 | 404 | 407 | 402 | 402 | -0.5% | 26,500 | 124億905万 | -1.71% | - | 5.98 |
| 12/14 | 410 | 410 | 402 | 404 | -1.46% | 35,600 | 124億7079万 | -1.22% | - | 6.01 |
| 12/13 | 408 | 410 | 407 | 410 | +0.49% | 17,400 | 126億5600万 | +0.49% | - | 6.1 |
| 12/12 | 409 | 411 | 405 | 408 | -0.49% | 28,200 | 125億9426万 | 0% | - | 6.07 |
| 12/11 | 412 | 412 | 407 | 410 | +0.99% | 27,400 | 126億5600万 | +0.49% | - | 6.1 |
| 12/08 | 413 | 413 | 402 | 406 | -1.93% | 72,900 | 125億3252万 | -0.25% | - | 6.04 |
| 12/07 | 410 | 414 | 409 | 414 | +1.22% | 44,700 | 127億7947万 | +1.72% | - | 6.16 |
| 12/06 | 408 | 412 | 408 | 409 | +0.25% | 27,500 | 126億2513万 | +0.99% | - | 6.08 |
| 12/05 | 413 | 413 | 407 | 408 | -1.21% | 32,000 | 125億9426万 | +0.99% | - | 6.07 |
| 12/04 | 414 | 415 | 410 | 413 | -0.24% | 34,000 | 127億4860万 | +2.48% | - | 6.14 |
| 12/01 | 409 | 414 | 408 | 414 | +1.47% | 30,600 | 127億7947万 | +2.99% | - | 6.16 |
| 11/30 | 413 | 413 | 407 | 408 | -1.21% | 24,400 | 125億9426万 | +1.75% | - | 6.07 |
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 | 698 7/4 | 308 3/24 | 262,200 7/4 | - | - | +11.25% 2/15 | -31.24% 3/24 |
| 2009年 3月期 | 405 4/2 | 185 10/10 | 118,200 11/25 | - | - | +7.31% 11/12 | -26.76% 10/10 |
| 2010年 3月期 | 403 12/2 | 194 4/22 | 922,700 12/2 | - | - | +50.21% 12/2 | -15.8% 10/5 |
| 2011年 3月期 | 300 4/1 | 169 3/15 | 111,400 9/3 | 34億5870万 | 19億4840万 | +6.54% 9/9 | -27.37% 3/15 |
| 2012年 3月期 | 241 3/12 | 180 11/24 | 97,600 3/12 | 27億7848万 | 20億7522万 | +8.16% 2/27 | -5.65% 8/9 |
| 2013年 3月期 | 328 2/18 | 197 6/5 6/4 | 1,725,000 5/23 | 37億8151万 | 22億7121万 | +27.04% 5/23 | -12.27% 6/4 |
| 2014年 3月期 | 454 3/11 | 263 4/2 | 168,400 11/29 | 52億8683万 | 30億3212万 | +13.52% 12/5 | -5.88% 4/11 |
| 2015年 3月期 | 709 1/16 | 400 5/19 4/14 | 777,700 1/15 | 94億7819万 | 46億9120万 | +41.07% 1/15 | -11.27% 10/14 |
| 2016年 3月期 | 724 8/20 | 493 6/4 | 2,078,000 7/31 | 99億2632万 | 67億5922万 | +20.62% 8/20 | -9.61% 9/8 |
| 2017年 3月期 | 1,474 10/4 | 495 6/24 | 15,748,100 9/6 | 211億1460万 | 70億2360万 | +58.11% 8/9 | -24.02% 11/9 |
| 2018年 3月期 | 879 4/3 | 670 3/28 | 518,900 11/24 | 131億3102万 | 121億3852万 | +5.17% 7/28 | -7.57% 11/17 |
| 2019年 3月期 | 799 5/21 | 457 12/25 | 1,618,700 5/21 | 145億4779万 | 84億2017万 | +16.95% 5/21 | -21.05% 12/25 |
| 2020年 3月期 | 597 4/16 | 316 3/17 3/13 | 208,000 2/14 | 110億951万 | 58億5728万 | +6.6% 3/27 | -18.97% 3/13 |
| 2021年 3月期 | 454 7/1 | 299 12/25 | 1,082,300 7/1 | 84億2723万 | 55億5009万 | +10.68% 3/10 | -14.2% 7/31 |
| 2022年 3月期 | 348 4/1 | 263 12/28 | 499,500 6/3 | 64億5964万 | 53億7929万 | +6.18% 6/8 | -7.23% 12/2 |
| 2023年 3月期 | 293 4/5 4/4 | 208 10/3 | 1,317,400 8/31 | 60億5414万 | 43億5668万 | +15.67% 4/19 | -18.96% 8/31 |
| 最新 | 401 2024/4/26 | 11,300 | 124億6721万 | -1.23% 406 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/30
- 72%（1.72倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 82%（1.82倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- -18%（0.82倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 79%（1.79倍）
- 2024/04/26 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
169円（2011/03/15） - 137%（2.37倍）
401円（4/26）