株価チャート
株価
4/24
- 前日 (4/23)
- 326
- 始値
- 325
- 高値
- 333
- 安値
- 325
- 終値 +1.23%
- 330
- 出来高 +127.32%
- 88,200
乖離率
- 株価（5日）
移動平均値 - +1.54%
325 - 株価（25日）
移動平均値 - +4.1%
317 - 出来高（5日）
移動平均値 - -3.71%
91,600
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 | 325 | 333 | 325 | 330 | +1.23% | 88,200 | 25億3770万 | +4.1% | 10.36 | 2.16 |
| 04/23 | 326 | 327 | 323 | 326 | +1.24% | 38,800 | 25億694万 | +2.84% | 10.23 | 2.13 |
| 04/22 | 323 | 326 | 320 | 322 | +0.94% | 66,500 | 24億7618万 | +1.58% | 10.11 | 2.11 |
| 04/19 | 328 | 329 | 318 | 319 | -2.74% | 132,900 | 24億5311万 | +0.95% | 10.01 | 2.09 |
| 04/18 | 316 | 330 | 314 | 328 | +4.46% | 131,600 | 25億2232万 | +3.8% | 10.29 | 2.14 |
| 04/17 | 320 | 320 | 312 | 314 | -1.57% | 72,000 | 24億1466万 | -0.63% | 9.86 | 2.05 |
| 04/16 | 327 | 327 | 317 | 319 | -0.62% | 112,400 | 24億5311万 | +0.95% | 10.01 | 2.09 |
| 04/15 | 327 | 327 | 317 | 321 | -1.23% | 94,700 | 24億6849万 | +1.58% | 10.07 | 2.1 |
| 04/12 | 327 | 329 | 323 | 325 | 0% | 75,500 | 24億9925万 | +2.85% | 10.2 | 2.12 |
| 04/11 | 321 | 327 | 320 | 325 | +0.62% | 64,500 | 24億9925万 | +3.17% | 10.2 | 2.12 |
| 04/10 | 320 | 327 | 320 | 323 | +0.94% | 90,400 | 24億8387万 | +2.54% | 10.14 | 2.11 |
| 04/09 | 318 | 324 | 316 | 320 | +0.63% | 77,800 | 24億6080万 | +1.59% | 10.04 | 2.09 |
| 04/08 | 317 | 320 | 315 | 318 | +0.95% | 43,400 | 24億4542万 | +1.27% | 9.98 | 2.08 |
| 04/05 | 311 | 317 | 305 | 315 | +0.32% | 160,900 | 24億2235万 | +0.32% | 9.89 | 2.06 |
| 04/04 | 322 | 322 | 314 | 314 | -1.26% | 113,600 | 24億1466万 | 0% | 9.86 | 2.05 |
| 04/03 | 323 | 333 | 312 | 318 | -0.31% | 466,500 | 24億4542万 | +1.27% | 9.98 | 2.08 |
| 04/02 | 318 | 322 | 315 | 319 | +0.31% | 137,400 | 24億5311万 | +1.59% | 10.01 | 2.09 |
| 04/01 | 317 | 322 | 312 | 318 | +1.92% | 192,800 | 24億4542万 | +1.27% | 9.98 | 2.08 |
| 03/29 | 312 | 315 | 308 | 312 | +1.96% | 104,900 | 23億9928万 | -0.32% | 9.79 | 2.04 |
| 03/28 | 303 | 308 | 302 | 306 | +0.99% | 70,200 | 23億5314万 | -2.24% | 9.6 | 2 |
| 03/27 | 305 | 306 | 303 | 303 | -0.66% | 45,900 | 23億3007万 | -3.19% | 9.51 | 1.98 |
| 03/26 | 307 | 307 | 303 | 305 | -0.97% | 90,800 | 23億4545万 | -2.87% | 9.57 | 1.99 |
| 03/25 | 313 | 314 | 308 | 308 | -0.96% | 105,500 | 23億6852万 | -1.91% | 9.67 | 2.01 |
| 03/22 | 316 | 317 | 310 | 311 | -1.58% | 122,700 | 23億9159万 | -0.64% | 9.76 | 2.03 |
| 03/21 | 319 | 319 | 316 | 316 | -0.63% | 44,300 | 24億3004万 | +0.64% | 9.92 | 2.07 |
| 03/19 | 317 | 318 | 315 | 318 | -0.31% | 37,200 | 24億4542万 | +0.95% | 9.98 | 2.08 |
| 03/18 | 314 | 319 | 314 | 319 | +1.92% | 78,100 | 24億5311万 | +1.27% | 10.01 | 2.09 |
| 03/15 | 318 | 318 | 313 | 313 | -1.88% | 122,500 | 24億697万 | -0.63% | 9.82 | 2.05 |
| 03/14 | 321 | 323 | 316 | 319 | +0.31% | 144,700 | 24億5311万 | +0.95% | 10.01 | 2.09 |
| 03/13 | 320 | 323 | 313 | 318 | -0.31% | 155,400 | 24億4542万 | +0.63% | 9.98 | 2.08 |
| 03/12 | 314 | 320 | 311 | 319 | +1.59% | 114,100 | 24億5311万 | +0.95% | 10.01 | 2.09 |
| 03/11 | 313 | 323 | 311 | 314 | +0.32% | 212,100 | 24億1466万 | -0.63% | 9.86 | 2.05 |
| 03/08 | 322 | 325 | 312 | 313 | -2.8% | 155,600 | 24億697万 | -0.95% | 9.82 | 2.05 |
| 03/07 | 322 | 338 | 310 | 322 | +0.94% | 499,100 | 24億7618万 | +1.58% | 10.11 | 2.11 |
| 03/06 | 306 | 320 | 306 | 319 | +4.25% | 99,300 | 24億5311万 | +0.63% | 10.01 | 2.09 |
| 03/05 | 313 | 313 | 306 | 306 | -2.55% | 100,700 | 23億5314万 | -3.47% | 9.6 | 2 |
| 03/04 | 313 | 320 | 312 | 314 | +0.32% | 136,000 | 24億1466万 | -1.26% | 9.86 | 2.05 |
| 03/01 | 317 | 320 | 313 | 313 | 0% | 101,300 | 24億697万 | -1.88% | 9.82 | 2.05 |
| 02/29 | 315 | 318 | 311 | 313 | -0.95% | 91,200 | 24億697万 | -2.49% | 9.82 | 2.05 |
| 02/28 | 320 | 327 | 316 | 316 | +0.32% | 268,500 | 24億3004万 | -2.47% | 9.92 | 2.07 |
| 02/27 | 311 | 330 | 311 | 315 | +0.64% | 852,200 | 24億2235万 | -2.78% | 9.89 | 2.06 |
| 02/26 | 304 | 313 | 303 | 313 | +3.3% | 103,800 | 24億697万 | -3.4% | 9.82 | 2.05 |
| 02/22 | 308 | 308 | 301 | 303 | -0.66% | 92,000 | 23億3007万 | -6.48% | 9.51 | 1.98 |
| 02/21 | 310 | 312 | 302 | 305 | -1.61% | 171,300 | 23億4545万 | -5.57% | 9.57 | 1.99 |
| 02/20 | 318 | 318 | 310 | 310 | -3.13% | 85,600 | 23億8390万 | -4.02% | 9.73 | 2.03 |
| 02/19 | 304 | 322 | 304 | 320 | +5.61% | 191,700 | 24億6080万 | -0.62% | 10.04 | 2.09 |
| 02/16 | 305 | 314 | 302 | 303 | -0.66% | 142,100 | 23億3007万 | -5.61% | 9.51 | 1.98 |
| 02/15 | 315 | 317 | 304 | 305 | -8.41% | 374,900 | 23億4545万 | -4.69% | 9.57 | 1.99 |
| 02/14 | 326 | 336 | 317 | 333 | +1.83% | 250,400 | 25億6077万 | +4.39% | 10.45 | 2.18 |
| 02/13 | 320 | 330 | 316 | 327 | +2.51% | 244,300 | 25億1463万 | +2.83% | 10.26 | 2.14 |
| 02/09 | 329 | 332 | 319 | 319 | -2.74% | 353,400 | 24億5311万 | +0.95% | 10.01 | 2.09 |
| 02/08 | 324 | 365 | 323 | 328 | +1.23% | 2,774,600 | 25億2232万 | +4.13% | 10.29 | 2.14 |
| 02/07 | 327 | 333 | 320 | 324 | -1.52% | 274,700 | 24億9156万 | +3.18% | 10.17 | 2.12 |
| 02/06 | 328 | 337 | 320 | 329 | +2.81% | 581,800 | 25億3001万 | +5.11% | 10.33 | 2.15 |
| 02/05 | 316 | 325 | 314 | 320 | +1.59% | 272,900 | 24億6080万 | +2.56% | 10.04 | 2.09 |
| 02/02 | 315 | 322 | 312 | 315 | 0% | 280,700 | 24億2235万 | +1.61% | 9.89 | 2.06 |
| 02/01 | 320 | 323 | 312 | 315 | -3.37% | 544,900 | 24億2235万 | +1.94% | 9.89 | 2.06 |
| 01/31 | 323 | 330 | 322 | 326 | -1.21% | 292,200 | 25億694万 | +5.84% | 10.23 | 2.13 |
| 01/30 | 331 | 339 | 325 | 330 | -0.6% | 447,000 | 25億3770万 | +7.84% | 10.36 | 2.16 |
| 01/29 | 341 | 341 | 328 | 332 | -0.3% | 599,000 | 25億5308万 | +8.85% | 10.42 | 2.17 |
| 01/26 | 337 | 338 | 325 | 333 | -1.48% | 649,100 | 25億6077万 | +9.9% | 10.45 | 2.18 |
| 01/25 | 350 | 362 | 333 | 338 | -4.79% | 1,992,900 | 25億9922万 | +12.29% | 10.61 | 2.21 |
| 01/24 | 411 | 419 | 351 | 355 | -10.13% | 6,271,600 | 27億2995万 | +18.73% | 11.14 | 2.32 |
| 01/23 | 320 | 395 | 319 | 395 | +25.4% | 9,931,600 | 30億3755万 | +33.45% | 12.4 | 2.58 |
| 01/22 | 318 | 329 | 307 | 315 | 0% | 308,700 | 24億2235万 | +7.88% | 9.89 | 2.06 |
| 01/19 | 303 | 317 | 300 | 315 | +4.3% | 226,500 | 24億2235万 | +8.25% | 9.89 | 2.06 |
| 01/18 | 293 | 304 | 290 | 302 | +3.07% | 99,100 | 23億2238万 | +4.14% | 9.48 | 1.97 |
| 01/17 | 289 | 293 | 286 | 293 | +0.34% | 94,000 | 22億5317万 | +1.03% | 9.2 | 1.92 |
| 01/16 | 286 | 293 | 286 | 292 | +3.18% | 58,700 | 22億4548万 | +0.69% | 9.16 | 1.91 |
| 01/15 | 286 | 288 | 282 | 283 | -1.05% | 55,200 | 21億7627万 | -2.41% | 8.88 | 1.85 |
| 01/12 | 289 | 289 | 284 | 286 | -1.04% | 28,200 | 21億9934万 | -1.72% | 8.98 | 1.87 |
| 01/11 | 289 | 289 | 281 | 289 | +0.35% | 71,500 | 22億2241万 | -1.03% | 9.07 | 1.89 |
| 01/10 | 293 | 293 | 288 | 288 | -1.71% | 34,500 | 22億1472万 | -1.71% | 9.04 | 1.88 |
| 01/09 | 291 | 295 | 289 | 293 | 0% | 46,300 | 22億5317万 | -0.34% | 9.2 | 1.92 |
| 01/05 | 302 | 302 | 290 | 293 | -1.68% | 47,600 | 22億5317万 | -0.34% | 9.2 | 1.92 |
| 01/04 | 297 | 299 | 290 | 298 | +0.34% | 41,000 | 22億9162万 | +1.02% | 9.35 | 1.95 |
| 2023 | ||||||||||
| 12/29 | 296 | 298 | 294 | 297 | 0% | 44,600 | 22億8393万 | +0.34% | 9.32 | 1.94 |
| 12/28 | 291 | 298 | 288 | 297 | +2.41% | 53,200 | 22億8393万 | 0% | 9.32 | 1.94 |
| 12/27 | 293 | 296 | 288 | 290 | -0.68% | 84,200 | 22億3010万 | -2.68% | 9.1 | 1.9 |
| 12/26 | 287 | 296 | 287 | 292 | +1.74% | 99,600 | 22億4548万 | -2.34% | 9.16 | 1.91 |
| 12/25 | 281 | 289 | 279 | 287 | +1.77% | 107,400 | 22億703万 | -4.65% | 9.01 | 1.88 |
| 12/22 | 283 | 285 | 282 | 282 | +0.36% | 48,100 | 21億6858万 | -6.93% | 8.85 | 1.84 |
| 12/21 | 284 | 285 | 280 | 281 | -2.43% | 37,200 | 21億6089万 | -7.57% | 8.82 | 1.84 |
| 12/20 | 292 | 293 | 286 | 288 | -1.37% | 64,100 | 22億1472万 | -5.57% | 9.04 | 1.88 |
| 12/19 | 288 | 294 | 288 | 292 | +2.1% | 59,400 | 22億4548万 | -3.95% | 9.16 | 1.91 |
| 12/18 | 290 | 298 | 282 | 286 | -1.04% | 67,300 | 21億9934万 | -5.92% | 8.98 | 1.87 |
| 12/15 | 283 | 292 | 283 | 289 | +1.4% | 57,600 | 22億2241万 | -4.93% | 9.07 | 1.89 |
| 12/14 | 289 | 294 | 281 | 285 | -1.38% | 67,400 | 21億9165万 | -6.25% | 8.94 | 1.86 |
| 12/13 | 291 | 293 | 288 | 289 | -0.34% | 39,000 | 22億2241万 | -4.93% | 9.07 | 1.89 |
| 12/12 | 299 | 301 | 289 | 290 | -2.36% | 79,500 | 22億3010万 | -4.61% | 9.1 | 1.9 |
| 12/11 | 294 | 302 | 292 | 297 | +2.06% | 69,800 | 22億8393万 | -2.3% | 9.32 | 1.94 |
| 12/08 | 291 | 293 | 288 | 291 | -1.36% | 61,700 | 22億3779万 | -4.28% | 9.13 | 1.9 |
| 12/07 | 300 | 300 | 292 | 295 | -1.34% | 116,400 | 22億6855万 | -2.96% | 9.26 | 1.93 |
| 12/06 | 304 | 306 | 299 | 299 | -0.66% | 81,000 | 22億9931万 | -1.32% | 9.38 | 1.95 |
| 12/05 | 309 | 309 | 300 | 301 | -2.59% | 93,500 | 23億1469万 | -0.66% | 9.45 | 1.97 |
| 12/04 | 309 | 315 | 308 | 309 | -0.64% | 86,200 | 23億7621万 | +2.32% | 9.7 | 2.02 |
| 12/01 | 305 | 315 | 303 | 311 | +0.65% | 162,300 | 23億9159万 | +3.67% | 9.76 | 2.03 |
| 11/30 | 330 | 335 | 307 | 309 | -0.96% | 573,600 | 23億7621万 | +3.34% | 9.7 | 2.02 |
| 11/29 | 310 | 317 | 301 | 312 | 0% | 224,800 | 23億9928万 | +4.7% | 9.79 | 2.04 |
| 11/28 | 316 | 316 | 306 | 312 | -3.11% | 130,500 | 23億9928万 | +5.41% | 9.79 | 2.04 |
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 | 469 93,700 4/4 | 145 29,000 1/21 | 224,600 1,123 4/12 | - | - | +27.45% 10/9 | -26% 8/17 |
| 2009年 3月期 | 169 33,800 4/30 33,800 4/28 | 50 9,990 3/13 | 17,600 88 5/2 | - | - | +22.74% 1/27 | -30.81% 9/5 |
| 2010年 3月期 | 115 22,900 3/24 | 50 10,030 4/9 | 98,600 493 3/24 | - | - | +50.71% 5/26 | -18.41% 11/30 |
| 2011年 3月期 | 107 21,300 4/26 | 39 7,800 3/16 | 255,800 1,279 4/26 | 6億9012万 | 2億5272万 | +64.31% 5/6 | -38.53% 3/15 |
| 2012年 3月期 | 359 71,700 8/12 | 39 7,810 4/20 | 2,439,000 12,195 9/1 | 23億2308万 | 2億5304万 | +109.99% 8/3 | -30.27% 10/5 |
| 2013年 3月期 | 236 47,100 3/5 | 81 16,300 11/27 16,300 11/26 他3件 | 854,400 4,272 5/29 | 15億2604万 | 5億2488万 | +87.05% 3/5 | -15.32% 11/16 |
| 2014年 3月期 | 335 670 5/29 | 140 280 2/4 | 2,023,200 1,011,600 5/29 | 21億7080万 | 9億860万 | +47.35% 5/28 | -24.7% 2/4 |
| 2015年 3月期 | 545 1,089 3/18 | 106 212 5/19 | 6,792,400 3,396,200 10/2 | 35億3380万 | 6億8794万 | +83.06% 10/1 | -28.23% 5/19 |
| 2016年 3月期 | 867 1,733 7/1 | 235 470 2/12 | 7,842,000 3,921,000 4/16 | 56億2358万 | 15億2515万 | +41.58% 6/15 | -36.81% 8/24 |
| 2017年 3月期 | 419 837 1/17 | 207 413 6/24 | 542,800 271,400 11/2 | 27億1606万 | 13億4018万 | +26.28% 12/19 | -23.18% 6/24 |
| 2018年 3月期 | 644 1,287 2/23 | 301 601 12/26 | 2,475,200 1,237,600 1/30 | 41億7631万 | 19億5024万 | +50.43% 2/23 | -12.29% 2/14 |
| 2019年 3月期 | 809 1,617 7/27 | 305 609 12/25 | 2,120,000 1,060,000 5/28 | 52億4716万 | 20億5963万 | +53.02% 5/28 | -34.47% 12/25 |
| 2020年 3月期 | 540 1,080 1/21 | 234 467 3/17 | 2,206,200 1,103,100 7/12 | 36億5256万 | 15億7939万 | +24.97% 4/9 | -38.87% 3/13 |
| 2021年 3月期 | 474 947 6/3 | 292 583 4/6 | 1,051,000 525,500 4/21 | 34億5181万 | 19億7170万 | +18.34% 6/3 | -11.52% 7/2 |
| 2022年 3月期 | 397 3/2 | 214 2/22 | 5,264,600 3/2 | 30億5293万 | 16億4566万 | +53.32% 3/1 | -15.17% 8/17 |
| 2023年 3月期 | 344 6/15 | 236 12/29 | 5,376,200 9/7 | 26億4536万 | 18億1484万 | +15.62% 6/10 | -11.57% 12/28 |
| 最新 | 330 2024/4/24 | 88,200 | 25億3770万 | +4.1% 317 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -71%（0.29倍）
- 2008/12/26 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/28 vs 2008/12/26
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/28
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 125%（2.25倍）
- 2012/12/28 vs 2011/12/30
- -38%（0.62倍）
- 2013/12/30 vs 2012/12/28
- 131%（2.31倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 66%（1.66倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/24 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
39円（2011/04/20） - 745%（8.45倍）
330円（4/24）