株価チャート
株価
4/25
- 前日 (4/24)
- 373
- 始値
- 374
- 高値
- 383
- 安値
- 370
- 終値 +1.34%
- 378
- 出来高 +128.57%
- 44,800
乖離率
- 株価（5日）
移動平均値 - +0.27%
377 - 株価（25日）
移動平均値 - -1.31%
383 - 出来高（5日）
移動平均値 - +130.45%
19,440
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 | 374 | 383 | 370 | 378 | +1.34% | 44,800 | 53億9182万 | -1.31% | 11.29 | 1.1 |
| 04/24 | 382 | 382 | 372 | 373 | -1.58% | 19,600 | 53億2050万 | -2.61% | 11.14 | 1.09 |
| 04/23 | 382 | 382 | 379 | 379 | 0% | 8,900 | 54億609万 | -1.3% | 11.32 | 1.1 |
| 04/22 | 376 | 382 | 376 | 379 | +1.07% | 10,500 | 54億609万 | -1.3% | 11.32 | 1.1 |
| 04/19 | 378 | 379 | 373 | 375 | -1.06% | 13,400 | 53億4903万 | -2.34% | 11.2 | 1.09 |
| 04/18 | 374 | 382 | 374 | 379 | +1.61% | 11,200 | 54億609万 | -1.56% | 11.32 | 1.1 |
| 04/17 | 375 | 379 | 373 | 373 | -0.53% | 13,200 | 53億2050万 | -3.12% | 11.14 | 1.09 |
| 04/16 | 381 | 381 | 375 | 375 | -1.57% | 21,500 | 53億4903万 | -2.85% | 11.2 | 1.09 |
| 04/15 | 381 | 383 | 380 | 381 | -0.52% | 54,000 | 54億3462万 | -1.3% | 11.38 | 1.11 |
| 04/12 | 383 | 384 | 381 | 383 | +0.52% | 16,200 | 54億6315万 | -1.03% | 11.44 | 1.12 |
| 04/11 | 382 | 384 | 381 | 381 | -0.52% | 9,700 | 54億3462万 | -1.8% | 11.38 | 1.11 |
| 04/10 | 383 | 385 | 380 | 383 | +0.52% | 31,400 | 54億6315万 | -1.29% | 11.44 | 1.12 |
| 04/09 | 386 | 387 | 381 | 381 | -1.3% | 8,600 | 54億3462万 | -2.06% | 11.38 | 1.11 |
| 04/08 | 386 | 386 | 384 | 386 | 0% | 3,000 | 55億594万 | -0.77% | 11.53 | 1.12 |
| 04/05 | 384 | 387 | 380 | 386 | 0% | 12,100 | 55億594万 | -0.77% | 11.53 | 1.12 |
| 04/04 | 382 | 386 | 380 | 386 | +1.05% | 23,800 | 55億594万 | -1.03% | 11.53 | 1.12 |
| 04/03 | 384 | 385 | 382 | 382 | -0.52% | 9,000 | 54億4888万 | -2.05% | 11.41 | 1.11 |
| 04/02 | 386 | 388 | 384 | 384 | -0.52% | 5,400 | 54億7741万 | -1.54% | 11.47 | 1.12 |
| 04/01 | 390 | 390 | 385 | 386 | -0.52% | 6,400 | 55億594万 | -1.03% | 11.53 | 1.12 |
| 03/29 | 385 | 389 | 385 | 388 | +0.78% | 3,000 | 55億3447万 | -0.77% | 11.59 | 1.13 |
| 03/28 | 383 | 388 | 382 | 385 | -2.53% | 10,700 | 54億9167万 | -1.53% | 11.5 | 1.12 |
| 03/27 | 396 | 396 | 391 | 395 | +1.02% | 16,500 | 56億3431万 | +1.02% | 11.79 | 1.15 |
| 03/26 | 390 | 395 | 390 | 391 | +0.51% | 26,000 | 55億7726万 | 0% | 11.68 | 1.14 |
| 03/25 | 391 | 394 | 389 | 389 | -0.51% | 28,100 | 55億4873万 | -0.51% | 11.62 | 1.13 |
| 03/22 | 392 | 392 | 387 | 391 | +0.51% | 17,100 | 55億7726万 | +0.26% | 11.68 | 1.14 |
| 03/21 | 390 | 391 | 388 | 389 | +0.78% | 17,900 | 55億4873万 | -0.26% | 11.62 | 1.13 |
| 03/19 | 390 | 391 | 385 | 386 | -1.03% | 29,600 | 55億594万 | -1.03% | 11.53 | 1.12 |
| 03/18 | 390 | 391 | 386 | 390 | +1.3% | 26,500 | 55億6299万 | -0.26% | 11.65 | 1.14 |
| 03/15 | 387 | 388 | 384 | 385 | -0.52% | 6,300 | 54億9167万 | -1.79% | 11.5 | 1.12 |
| 03/14 | 387 | 388 | 386 | 387 | +0.78% | 5,600 | 55億2020万 | -1.53% | 11.56 | 1.13 |
| 03/13 | 393 | 394 | 381 | 384 | -2.04% | 39,500 | 54億7741万 | -2.54% | 11.47 | 1.12 |
| 03/12 | 394 | 394 | 391 | 392 | +0.26% | 4,000 | 55億9152万 | -0.76% | 11.71 | 1.14 |
| 03/11 | 393 | 396 | 388 | 391 | -0.51% | 12,700 | 55億7726万 | -1.26% | 11.68 | 1.14 |
| 03/08 | 396 | 397 | 393 | 393 | -1.26% | 16,000 | 56億579万 | -0.76% | 11.73 | 1.14 |
| 03/07 | 397 | 398 | 394 | 398 | -0.25% | 10,900 | 56億7711万 | +0.25% | 11.88 | 1.16 |
| 03/06 | 394 | 402 | 393 | 399 | +1.53% | 52,400 | 56億9137万 | +0.5% | 11.91 | 1.16 |
| 03/05 | 391 | 396 | 389 | 393 | +0.26% | 13,000 | 56億579万 | -1.26% | 11.73 | 1.14 |
| 03/04 | 393 | 396 | 390 | 392 | -0.76% | 21,900 | 55億9152万 | -1.51% | 11.71 | 1.14 |
| 03/01 | 391 | 398 | 389 | 395 | +1.02% | 42,800 | 56億3431万 | -1% | 11.79 | 1.15 |
| 02/29 | 390 | 392 | 388 | 391 | +0.51% | 8,300 | 55億7726万 | -2.01% | 11.68 | 1.14 |
| 02/28 | 390 | 394 | 389 | 389 | -0.51% | 15,700 | 55億4873万 | -2.75% | 11.62 | 1.13 |
| 02/27 | 393 | 395 | 389 | 391 | -0.26% | 21,800 | 55億7726万 | -2.49% | 11.68 | 1.14 |
| 02/26 | 397 | 397 | 389 | 392 | 0% | 12,400 | 55億9152万 | -2.24% | 11.71 | 1.14 |
| 02/22 | 388 | 419 | 382 | 392 | +1.03% | 165,500 | 55億9152万 | -2.49% | 11.71 | 1.14 |
| 02/21 | 390 | 391 | 388 | 388 | -0.77% | 12,400 | 55億3447万 | -3.48% | 11.59 | 1.13 |
| 02/20 | 396 | 398 | 391 | 391 | -1.26% | 17,200 | 55億7726万 | -2.98% | 11.68 | 1.14 |
| 02/19 | 389 | 396 | 385 | 396 | +1.8% | 13,000 | 56億4858万 | -1.74% | 11.82 | 1.15 |
| 02/16 | 377 | 389 | 377 | 389 | +3.46% | 20,700 | 55億4873万 | -3.71% | 11.62 | 1.13 |
| 02/15 | 383 | 385 | 373 | 376 | -1.83% | 68,300 | 53億6330万 | -7.16% | 11.23 | 1.09 |
| 02/14 | 395 | 395 | 383 | 383 | -4.01% | 114,500 | 54億6315万 | -5.67% | 11.44 | 1.12 |
| 02/13 | 401 | 402 | 395 | 399 | -1.72% | 64,800 | 56億9137万 | -1.97% | 11.91 | 1.16 |
| 02/09 | 410 | 423 | 406 | 406 | -1.46% | 66,700 | 57億9122万 | -0.49% | 12.12 | 1.18 |
| 02/08 | 409 | 414 | 405 | 412 | 0% | 17,600 | 58億7680万 | +0.98% | 12.3 | 1.2 |
| 02/07 | 408 | 413 | 407 | 412 | +0.73% | 15,100 | 58億7680万 | +0.98% | 12.3 | 1.2 |
| 02/06 | 407 | 413 | 407 | 409 | +0.49% | 13,400 | 58億3401万 | +0.49% | 12.21 | 1.19 |
| 02/05 | 410 | 410 | 405 | 407 | 0% | 15,600 | 58億548万 | 0% | 12.15 | 1.19 |
| 02/02 | 411 | 411 | 403 | 407 | 0% | 13,400 | 58億548万 | 0% | 12.15 | 1.19 |
| 02/01 | 409 | 409 | 404 | 407 | -0.73% | 11,300 | 58億548万 | 0% | 12.15 | 1.19 |
| 01/31 | 405 | 410 | 405 | 410 | +1.74% | 19,700 | 58億4828万 | +0.74% | 12.24 | 1.19 |
| 01/30 | 415 | 416 | 403 | 403 | -2.18% | 102,400 | 57億4843万 | -0.98% | 12.03 | 1.17 |
| 01/29 | 413 | 413 | 408 | 412 | +0.24% | 16,700 | 58億7680万 | +1.23% | 12.3 | 1.2 |
| 01/26 | 412 | 414 | 408 | 411 | +0.74% | 16,500 | 58億6254万 | +0.98% | 12.27 | 1.2 |
| 01/25 | 404 | 413 | 404 | 408 | +1.24% | 26,900 | 58億1975万 | +0.25% | 12.18 | 1.19 |
| 01/24 | 407 | 409 | 401 | 403 | -0.49% | 24,700 | 57億4843万 | -0.98% | 12.03 | 1.17 |
| 01/23 | 409 | 409 | 405 | 405 | -0.98% | 14,700 | 57億7696万 | -0.49% | 12.09 | 1.18 |
| 01/22 | 411 | 416 | 407 | 409 | 0% | 38,600 | 58億3401万 | +0.25% | 12.21 | 1.19 |
| 01/19 | 403 | 409 | 403 | 409 | +1.24% | 13,200 | 58億3401万 | +0.49% | 12.21 | 1.19 |
| 01/18 | 407 | 407 | 404 | 404 | +0.25% | 8,400 | 57億6269万 | -0.74% | 12.06 | 1.18 |
| 01/17 | 402 | 410 | 402 | 403 | 0% | 25,400 | 57億4843万 | -0.98% | 12.03 | 1.17 |
| 01/16 | 406 | 407 | 403 | 403 | -0.25% | 7,400 | 57億4843万 | -0.98% | 12.03 | 1.17 |
| 01/15 | 404 | 407 | 404 | 404 | -0.49% | 11,100 | 57億6269万 | -0.98% | 12.06 | 1.18 |
| 01/12 | 408 | 411 | 403 | 406 | -1.22% | 35,200 | 57億9122万 | -0.49% | 12.12 | 1.18 |
| 01/11 | 407 | 411 | 406 | 411 | +0.49% | 15,300 | 58億6254万 | +0.49% | 12.27 | 1.2 |
| 01/10 | 410 | 410 | 406 | 409 | -0.24% | 19,500 | 58億3401万 | 0% | 12.21 | 1.19 |
| 01/09 | 408 | 413 | 406 | 410 | 0% | 13,700 | 58億4828万 | 0% | 12.24 | 1.19 |
| 01/05 | 409 | 410 | 404 | 410 | +0.24% | 10,700 | 58億4828万 | 0% | 12.24 | 1.19 |
| 01/04 | 410 | 412 | 406 | 409 | +0.49% | 14,000 | 58億3401万 | -0.49% | 12.21 | 1.19 |
| 2023 | ||||||||||
| 12/29 | 409 | 409 | 404 | 407 | -0.49% | 7,700 | 58億548万 | -1.21% | 12.15 | 1.23 |
| 12/28 | 402 | 409 | 402 | 409 | +1.24% | 6,000 | 58億3401万 | -0.97% | 12.21 | 1.24 |
| 12/27 | 407 | 407 | 398 | 404 | +0.5% | 25,400 | 57億6269万 | -2.42% | 12.06 | 1.22 |
| 12/26 | 402 | 403 | 397 | 402 | +0.5% | 19,700 | 57億3416万 | -3.13% | 12 | 1.22 |
| 12/25 | 405 | 406 | 400 | 400 | -2.44% | 19,900 | 57億564万 | -3.61% | 11.94 | 1.21 |
| 12/22 | 406 | 411 | 406 | 410 | +1.49% | 7,800 | 58億4828万 | -1.44% | 12.24 | 1.24 |
| 12/21 | 403 | 410 | 403 | 404 | -0.49% | 13,100 | 57億6269万 | -2.65% | 12.06 | 1.22 |
| 12/20 | 406 | 413 | 405 | 406 | -1.93% | 18,700 | 57億9122万 | -2.17% | 12.12 | 1.23 |
| 12/19 | 416 | 416 | 409 | 414 | -0.48% | 5,600 | 59億533万 | -0.24% | 12.36 | 1.26 |
| 12/18 | 408 | 418 | 405 | 416 | +1.71% | 32,000 | 59億3386万 | +0.48% | 12.42 | 1.26 |
| 12/15 | 408 | 412 | 406 | 409 | -0.24% | 21,700 | 58億3401万 | -1.21% | 12.21 | 1.24 |
| 12/14 | 413 | 413 | 407 | 410 | 0% | 21,500 | 58億4828万 | -0.73% | 12.24 | 1.24 |
| 12/13 | 403 | 419 | 403 | 410 | +0.49% | 28,500 | 58億4828万 | -0.73% | 12.24 | 1.24 |
| 12/12 | 408 | 412 | 402 | 408 | +1.49% | 20,200 | 58億1975万 | -0.97% | 12.18 | 1.24 |
| 12/11 | 404 | 407 | 399 | 402 | +0.5% | 21,300 | 57億3416万 | -2.43% | 12 | 1.22 |
| 12/08 | 396 | 407 | 396 | 400 | -0.99% | 30,900 | 57億564万 | -2.68% | 11.94 | 1.21 |
| 12/07 | 416 | 418 | 404 | 404 | -4.04% | 8,900 | 57億6269万 | -1.7% | 12.06 | 1.22 |
| 12/06 | 418 | 429 | 415 | 421 | +0.24% | 16,900 | 60億518万 | +2.68% | 12.57 | 1.28 |
| 12/05 | 406 | 428 | 405 | 420 | +0.72% | 40,700 | 59億9092万 | +2.94% | 12.54 | 1.27 |
| 12/04 | 415 | 423 | 411 | 417 | -0.71% | 13,200 | 59億4812万 | +2.46% | 12.45 | 1.26 |
| 12/01 | 421 | 423 | 418 | 420 | -0.94% | 7,200 | 59億9092万 | +3.45% | 12.54 | 1.27 |
| 11/30 | 424 | 427 | 418 | 424 | +0.24% | 11,900 | 60億4797万 | +4.69% | 12.66 | 1.29 |
| 11/29 | 429 | 429 | 417 | 423 | -1.86% | 32,800 | 60億3371万 | +4.96% | 12.63 | 1.28 |
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 | 520 104,000 4/2 | 226 45,150 3/31 | 107,400 537 6/19 | - | - | +21.72% 10/30 | -19.14% 5/15 |
| 2009年 3月期 | 275 55,000 5/15 | 140 28,000 10/28 | 34,200 171 12/22 | - | - | +32.19% 12/17 | -31.54% 10/8 |
| 2010年 3月期 | 290 58,000 12/28 | 148 29,500 4/8 29,500 4/7 | 35,000 175 8/19 | - | - | +30.14% 12/28 | -16.12% 10/5 |
| 2011年 3月期 | 280 56,000 4/23 | 199 39,700 3/14 | 69,400 347 4/23 | 35億4754万 | 25億1495万 | +9.14% 6/21 | -19.71% 5/21 |
| 2012年 3月期 | 255 51,000 10/28 | 220 44,050 7/22 44,050 7/21 他3件 | 21,800 109 10/28 | 32億3079万 | 27億8735万 | +5.85% 9/16 | -6.54% 4/16 |
| 2013年 3月期 | 320 64,000 2/8 | 220 44,050 9/7 44,050 8/27 | 154,000 770 2/8 | 40億5433万 | 27億9052万 | +30.05% 2/8 | -4.59% 4/5 |
| 2014年 3月期 | 401 10/25 | 255 51,000 4/2 | 289,000 10/25 | 50億8058万 | 32億3079万 | +24.22% 9/20 | -12.91% 6/13 |
| 2015年 3月期 | 349 3/4 10/17 | 250 2/6 1/16 | 210,900 3/4 | 44億2176万 | 31億6745万 | +146.5% 5/8 | -9.51% 5/15 |
| 2016年 3月期 | 1,168 5/8 | 251 2/12 | 8,359,800 5/8 | 147億9832万 | 35億7815万 | +96.74% 5/11 | -20.98% 1/21 |
| 2017年 3月期 | 485 1/31 | 257 6/24 | 1,742,400 11/28 | 69億1396万 | 36億6368万 | +29.3% 11/28 | -10.73% 4/12 |
| 2018年 3月期 | 644 10/19 | 362 8/10 | 6,227,500 10/19 | 91億8060万 | 51億6052万 | +29.86% 10/19 | -15.56% 2/14 |
| 2019年 3月期 | 494 5/9 5/8 | 259 12/26 | 285,700 10/4 | 70億4226万 | 36億9440万 | +17.91% 2/22 | -19.48% 12/25 |
| 2020年 3月期 | 493 1/21 | 286 5/13 | 728,600 1/21 | 70億3220万 | 40億7953万 | +21.82% 1/14 | -18.97% 3/18 |
| 2021年 3月期 | 476 3/30 | 315 4/3 | 384,400 5/15 | 67億8971万 | 44億9319万 | +11.7% 8/13 | -6.84% 6/15 |
| 2022年 3月期 | 515 11/17 | 377 1/11 | 985,300 9/3 | 73億4601万 | 53億7756万 | +17.83% 9/3 | -8.93% 12/2 |
| 2023年 3月期 | 583 3/22 | 355 1/17 | 2,883,400 3/20 | 83億1597万 | 50億6375万 | +32.48% 3/20 | -9.21% 4/21 |
| 最新 | 378 2024/4/25 | 44,800 | 53億9182万 | -1.31% 383 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -74%（0.26倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/25 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
140円（2008/10/28） - 170%（2.7倍）
378円（4/25）