株価チャート
株価
4/24
- 前日 (4/23)
- 1,523
- 始値
- 1,529
- 高値
- 1,529
- 安値
- 1,506
- 終値 -0.72%
- 1,512
- 出来高 +119.65%
- 38,000
乖離率
- 株価（5日）
移動平均値 - -0.59%
1,521 - 株価（25日）
移動平均値 - -3.14%
1,561 - 出来高（5日）
移動平均値 - +24.02%
30,640
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 | 1,529 | 1,529 | 1,506 | 1,512 | -0.72% | 38,000 | 469億4457万 | -3.14% | 10.17 | 0.73 |
| 04/23 | 1,520 | 1,544 | 1,512 | 1,523 | +0.2% | 17,300 | 472億8610万 | -2.62% | 10.24 | 0.74 |
| 04/22 | 1,516 | 1,541 | 1,516 | 1,520 | +0.86% | 30,800 | 471億9296万 | -3% | 10.22 | 0.74 |
| 04/19 | 1,529 | 1,530 | 1,487 | 1,507 | -2.4% | 44,500 | 467億8933万 | -4.07% | 10.13 | 0.73 |
| 04/18 | 1,515 | 1,553 | 1,515 | 1,544 | +1.31% | 22,600 | 479億3811万 | -1.97% | 10.38 | 0.75 |
| 04/17 | 1,542 | 1,542 | 1,516 | 1,524 | -0.39% | 40,100 | 473億1715万 | -3.36% | 10.25 | 0.74 |
| 04/16 | 1,554 | 1,554 | 1,516 | 1,530 | -2.05% | 40,700 | 475億344万 | -3.1% | 10.29 | 0.74 |
| 04/15 | 1,540 | 1,566 | 1,530 | 1,562 | +1.23% | 34,900 | 484億9697万 | -1.26% | 10.5 | 0.76 |
| 04/12 | 1,530 | 1,551 | 1,530 | 1,543 | +0.26% | 26,800 | 479億706万 | -2.59% | 10.38 | 0.75 |
| 04/11 | 1,548 | 1,550 | 1,526 | 1,539 | -0.58% | 21,900 | 477億8287万 | -2.84% | 10.35 | 0.75 |
| 04/10 | 1,569 | 1,575 | 1,548 | 1,548 | -1.28% | 37,100 | 480億6230万 | -2.09% | 10.41 | 0.75 |
| 04/09 | 1,560 | 1,571 | 1,556 | 1,568 | +0.51% | 14,000 | 486億8326万 | -0.44% | 10.54 | 0.76 |
| 04/08 | 1,554 | 1,569 | 1,548 | 1,560 | +0.45% | 23,700 | 484億3488万 | -0.64% | 10.49 | 0.76 |
| 04/05 | 1,527 | 1,556 | 1,527 | 1,553 | +0.91% | 36,800 | 482億1754万 | -0.7% | 10.44 | 0.75 |
| 04/04 | 1,540 | 1,558 | 1,533 | 1,539 | -1.22% | 37,200 | 477億8287万 | -1.35% | 10.35 | 0.75 |
| 04/03 | 1,533 | 1,564 | 1,533 | 1,558 | +0.06% | 52,200 | 483億7278万 | +0.19% | 10.48 | 0.76 |
| 04/02 | 1,564 | 1,579 | 1,543 | 1,557 | -1.21% | 51,500 | 483億4173万 | +0.45% | 10.47 | 0.76 |
| 04/01 | 1,579 | 1,605 | 1,575 | 1,576 | -0.51% | 42,400 | 489億3164万 | +2.01% | 10.6 | 0.77 |
| 03/29 | 1,560 | 1,598 | 1,560 | 1,584 | +1.41% | 76,000 | 491億8003万 | +2.92% | 10.65 | 0.77 |
| 03/28 | 1,581 | 1,613 | 1,558 | 1,562 | -2.38% | 198,500 | 484億9697万 | +1.96% | 10.5 | 0.76 |
| 03/27 | 1,621 | 1,625 | 1,596 | 1,600 | -2.5% | 258,800 | 496億7680万 | +4.78% | 10.76 | 0.78 |
| 03/26 | 1,620 | 1,645 | 1,617 | 1,641 | +1.48% | 71,300 | 509億4976万 | +7.96% | 11.04 | 0.8 |
| 03/25 | 1,623 | 1,630 | 1,600 | 1,617 | -0.37% | 91,100 | 502億461万 | +7.02% | 10.87 | 0.79 |
| 03/22 | 1,627 | 1,637 | 1,605 | 1,623 | -0.06% | 43,100 | 503億9090万 | +8.06% | 10.91 | 0.79 |
| 03/21 | 1,616 | 1,639 | 1,598 | 1,624 | +1.44% | 136,800 | 504億2195万 | +8.7% | 10.92 | 0.79 |
| 03/19 | 1,596 | 1,611 | 1,589 | 1,601 | +0.31% | 81,000 | 497億784万 | +7.59% | 10.77 | 0.78 |
| 03/18 | 1,610 | 1,620 | 1,590 | 1,596 | -0.81% | 142,800 | 495億5260万 | +7.69% | 10.73 | 0.78 |
| 03/15 | 1,590 | 1,610 | 1,576 | 1,609 | -0.31% | 277,600 | 499億5623万 | +9.01% | 10.82 | 0.78 |
| 03/14 | 1,587 | 1,627 | 1,577 | 1,614 | +1.7% | 106,800 | 501億1147万 | +9.8% | 10.85 | 0.78 |
| 03/13 | 1,600 | 1,627 | 1,564 | 1,587 | +0.51% | 103,100 | 492億7317万 | +8.4% | 10.67 | 0.77 |
| 03/12 | 1,610 | 1,610 | 1,553 | 1,579 | -1.93% | 118,600 | 490億2479万 | +8.22% | 10.62 | 0.77 |
| 03/11 | 1,663 | 1,690 | 1,585 | 1,610 | 0% | 247,400 | 499億8728万 | +10.73% | 10.83 | 0.78 |
| 03/08 | 1,562 | 1,617 | 1,548 | 1,610 | +3.87% | 328,600 | 499億8728万 | +11.11% | 10.83 | 0.78 |
| 03/07 | 1,488 | 1,555 | 1,480 | 1,550 | +6.9% | 230,200 | 481億2440万 | +7.56% | 10.42 | 0.75 |
| 03/06 | 1,414 | 1,460 | 1,397 | 1,450 | +2.47% | 143,100 | 450億1960万 | +1.05% | 9.75 | 0.7 |
| 03/05 | 1,426 | 1,426 | 1,401 | 1,415 | -0.84% | 75,000 | 439億3292万 | -1.32% | 9.52 | 0.69 |
| 03/04 | 1,440 | 1,447 | 1,415 | 1,427 | 0% | 124,900 | 443億549万 | -0.42% | 9.6 | 0.69 |
| 03/01 | 1,433 | 1,433 | 1,419 | 1,427 | -1.18% | 65,400 | 443億549万 | -0.49% | 9.6 | 0.69 |
| 02/29 | 1,425 | 1,454 | 1,422 | 1,444 | +1.62% | 95,900 | 448億3331万 | +0.77% | 9.71 | 0.7 |
| 02/28 | 1,418 | 1,432 | 1,414 | 1,421 | +0.14% | 87,000 | 455億4020万 | -0.77% | 9.56 | 0.69 |
| 02/27 | 1,441 | 1,441 | 1,419 | 1,419 | -1.39% | 37,500 | 454億7611万 | -0.84% | 9.54 | 0.69 |
| 02/26 | 1,423 | 1,451 | 1,423 | 1,439 | +1.77% | 67,400 | 461億1707万 | +0.7% | 9.68 | 0.7 |
| 02/22 | 1,422 | 1,423 | 1,403 | 1,414 | -0.49% | 50,200 | 453億1587万 | -0.91% | 9.51 | 0.69 |
| 02/21 | 1,438 | 1,441 | 1,418 | 1,421 | -1.39% | 47,400 | 455億4020万 | -0.35% | 9.56 | 0.69 |
| 02/20 | 1,476 | 1,482 | 1,439 | 1,441 | +0.7% | 89,300 | 461億8116万 | +1.19% | 9.69 | 0.7 |
| 02/19 | 1,393 | 1,434 | 1,393 | 1,431 | +1.85% | 40,700 | 458億6068万 | +0.63% | 9.62 | 0.7 |
| 02/16 | 1,382 | 1,412 | 1,378 | 1,405 | +1.74% | 85,100 | 450億2744万 | -1.06% | 9.45 | 0.68 |
| 02/15 | 1,439 | 1,439 | 1,381 | 1,381 | -4.16% | 57,400 | 442億5828万 | -2.75% | 9.29 | 0.67 |
| 02/14 | 1,464 | 1,464 | 1,439 | 1,441 | -1.1% | 43,900 | 461億8116万 | +1.34% | 9.69 | 0.7 |
| 02/13 | 1,466 | 1,466 | 1,448 | 1,457 | +0.07% | 32,100 | 466億9393万 | +2.46% | 9.8 | 0.71 |
| 02/09 | 1,452 | 1,467 | 1,444 | 1,456 | -0.41% | 29,500 | 466億6188万 | +2.46% | 9.79 | 0.71 |
| 02/08 | 1,460 | 1,467 | 1,444 | 1,462 | +0.14% | 46,300 | 468億5417万 | +3.03% | 9.83 | 0.71 |
| 02/07 | 1,444 | 1,467 | 1,444 | 1,460 | +1.11% | 35,400 | 467億9008万 | +3.03% | 9.82 | 0.71 |
| 02/06 | 1,463 | 1,466 | 1,442 | 1,444 | -1.3% | 30,900 | 462億7731万 | +2.19% | 9.71 | 0.7 |
| 02/05 | 1,474 | 1,482 | 1,461 | 1,463 | -0.75% | 55,600 | 468億8622万 | +3.76% | 9.84 | 0.71 |
| 02/02 | 1,471 | 1,476 | 1,450 | 1,474 | +0.27% | 55,100 | 472億3875万 | +4.84% | 9.91 | 0.72 |
| 02/01 | 1,465 | 1,480 | 1,441 | 1,470 | +4.33% | 119,300 | 471億1056万 | +4.93% | 9.89 | 0.71 |
| 01/31 | 1,394 | 1,411 | 1,379 | 1,409 | +1.08% | 70,700 | 451億5563万 | +0.93% | 9.48 | 0.68 |
| 01/30 | 1,426 | 1,426 | 1,394 | 1,394 | -2.24% | 38,300 | 446億7491万 | +0.07% | 9.37 | 0.68 |
| 01/29 | 1,420 | 1,439 | 1,420 | 1,426 | +1.28% | 57,200 | 457億44万 | +2.59% | 9.59 | 0.69 |
| 01/26 | 1,430 | 1,430 | 1,400 | 1,408 | -1.74% | 45,800 | 451億2358万 | +1.59% | 9.47 | 0.68 |
| 01/25 | 1,414 | 1,435 | 1,412 | 1,433 | +0.99% | 47,700 | 459億2478万 | +3.69% | 9.64 | 0.7 |
| 01/24 | 1,409 | 1,428 | 1,405 | 1,419 | +0.71% | 37,000 | 454億7611万 | +3.05% | 9.54 | 0.69 |
| 01/23 | 1,395 | 1,415 | 1,395 | 1,409 | +0.86% | 36,500 | 451億5563万 | +2.7% | 9.48 | 0.68 |
| 01/22 | 1,381 | 1,397 | 1,381 | 1,397 | +1.23% | 24,200 | 447億7105万 | +2.19% | 9.39 | 0.68 |
| 01/19 | 1,381 | 1,390 | 1,378 | 1,380 | -0.43% | 42,300 | 442億2624万 | +1.17% | 9.28 | 0.67 |
| 01/18 | 1,375 | 1,390 | 1,375 | 1,386 | +0.8% | 24,900 | 444億1852万 | +1.84% | 9.32 | 0.67 |
| 01/17 | 1,373 | 1,393 | 1,373 | 1,375 | -0.29% | 29,400 | 440億6600万 | +1.25% | 9.25 | 0.67 |
| 01/16 | 1,401 | 1,411 | 1,378 | 1,379 | -1.22% | 30,200 | 441億9419万 | +1.77% | 9.27 | 0.67 |
| 01/15 | 1,397 | 1,399 | 1,386 | 1,396 | +1.16% | 20,700 | 447億3900万 | +3.25% | 9.39 | 0.68 |
| 01/12 | 1,400 | 1,405 | 1,372 | 1,380 | -1.64% | 65,100 | 442億2624万 | +2.45% | 9.28 | 0.67 |
| 01/11 | 1,425 | 1,435 | 1,403 | 1,403 | -1.75% | 32,600 | 449億6334万 | +4.47% | 9.44 | 0.68 |
| 01/10 | 1,441 | 1,442 | 1,425 | 1,428 | -0.9% | 44,100 | 457億6454万 | +6.65% | 9.6 | 0.69 |
| 01/09 | 1,428 | 1,441 | 1,428 | 1,441 | +0.91% | 43,600 | 461億8116万 | +8.02% | 9.69 | 0.7 |
| 01/05 | 1,425 | 1,433 | 1,415 | 1,428 | +0.85% | 48,200 | 457億6454万 | +7.53% | 9.6 | 0.69 |
| 01/04 | 1,399 | 1,419 | 1,392 | 1,416 | +1.22% | 47,000 | 453億7996万 | +7.03% | 9.52 | 0.69 |
| 2023 | ||||||||||
| 12/29 | 1,380 | 1,399 | 1,375 | 1,399 | +1.75% | 45,400 | 448億3515万 | +6.15% | 9.41 | 0.7 |
| 12/28 | 1,365 | 1,376 | 1,365 | 1,375 | +0.07% | 17,000 | 440億6600万 | +4.64% | 9.25 | 0.69 |
| 12/27 | 1,348 | 1,374 | 1,345 | 1,374 | +1.63% | 141,900 | 440億3395万 | +4.81% | 9.24 | 0.69 |
| 12/26 | 1,354 | 1,360 | 1,348 | 1,352 | +0.22% | 26,000 | 433億2889万 | +3.36% | 9.09 | 0.68 |
| 12/25 | 1,372 | 1,377 | 1,349 | 1,349 | -0.07% | 65,900 | 432億3275万 | +3.29% | 9.07 | 0.68 |
| 12/22 | 1,330 | 1,353 | 1,330 | 1,350 | +1.89% | 45,200 | 432億6480万 | +3.53% | 9.08 | 0.68 |
| 12/21 | 1,320 | 1,333 | 1,320 | 1,325 | -0.6% | 34,800 | 424億6360万 | +1.69% | 8.91 | 0.67 |
| 12/20 | 1,332 | 1,342 | 1,327 | 1,333 | +1.21% | 50,100 | 427億1998万 | +2.46% | 8.96 | 0.67 |
| 12/19 | 1,311 | 1,320 | 1,301 | 1,317 | +0.92% | 44,700 | 422億721万 | +1.39% | 8.86 | 0.66 |
| 12/18 | 1,294 | 1,314 | 1,284 | 1,305 | -0.61% | 56,200 | 418億2264万 | +0.62% | 8.78 | 0.66 |
| 12/15 | 1,311 | 1,316 | 1,288 | 1,313 | +2.1% | 94,100 | 420億7902万 | +1.31% | 8.83 | 0.66 |
| 12/14 | 1,294 | 1,305 | 1,283 | 1,286 | -0.62% | 36,300 | 412億1372万 | -0.62% | 8.65 | 0.65 |
| 12/13 | 1,318 | 1,318 | 1,286 | 1,294 | -2.12% | 39,800 | 414億7011万 | +0.08% | 8.7 | 0.65 |
| 12/12 | 1,311 | 1,323 | 1,310 | 1,322 | +0.84% | 44,300 | 423億6745万 | +2.48% | 8.89 | 0.66 |
| 12/11 | 1,300 | 1,312 | 1,300 | 1,311 | +1.08% | 40,300 | 420億1492万 | +1.79% | 8.82 | 0.66 |
| 12/08 | 1,300 | 1,314 | 1,288 | 1,297 | -0.77% | 47,200 | 415億6625万 | +0.86% | 8.72 | 0.65 |
| 12/07 | 1,307 | 1,322 | 1,300 | 1,307 | +0.08% | 43,900 | 418億8673万 | +1.63% | 8.79 | 0.66 |
| 12/06 | 1,276 | 1,311 | 1,276 | 1,306 | +2.35% | 50,700 | 418億5468万 | +1.24% | 8.78 | 0.66 |
| 12/05 | 1,276 | 1,287 | 1,276 | 1,276 | -0.16% | 30,800 | 408億9324万 | -1.24% | 8.58 | 0.64 |
| 12/04 | 1,289 | 1,289 | 1,273 | 1,278 | -1.46% | 44,700 | 409億5734万 | -1.46% | 8.59 | 0.64 |
| 12/01 | 1,296 | 1,301 | 1,291 | 1,297 | +0.7% | 36,800 | 415億6625万 | -0.31% | 8.72 | 0.65 |
| 11/30 | 1,311 | 1,311 | 1,285 | 1,288 | -1.68% | 43,600 | 412億7782万 | -1.15% | 8.66 | 0.65 |
| 11/29 | 1,300 | 1,312 | 1,300 | 1,310 | +0.77% | 24,100 | 419億8288万 | +0.31% | 8.81 | 0.66 |
| 11/28 | 1,288 | 1,306 | 1,288 | 1,300 | +0.78% | 39,100 | 416億6240万 | -0.61% | 8.74 | 0.65 |
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 | 688 2,750 6/5 | 294 1,177 3/11 | 191,120 47,780 10/11 | - | - | +62.75% 5/7 | -16.84% 1/22 |
| 2009年 3月期 | 980 3,920 6/2 | 243 970 10/10 | 1,242,400 310,600 5/14 | - | - | +77.43% 5/14 | -34.34% 10/8 |
| 2010年 3月期 | 710 2,839 3/31 | 301 1,202 4/9 | 561,280 140,320 5/8 | 227億4606万 | - | +37.43% 5/11 | -15.56% 10/5 |
| 2011年 3月期 | 1,073 4,290 6/23 | 530 2,120 3/15 | 417,040 104,260 6/14 | 343億7148万 | 169億8544万 | +26.07% 6/14 | -31.61% 3/15 |
| 2012年 3月期 | 806 3,225 8/1 | 605 2,420 11/25 | 432,040 108,010 7/13 | 258億3870万 | 193億8904万 | +18.74% 5/8 | -9.96% 11/24 |
| 2013年 3月期 | 818 3,270 5/7 | 488 1,952 10/3 | 1,066,800 266,700 5/7 | 261億9924万 | 156億3942万 | +36.11% 5/2 | -17.54% 10/2 |
| 2014年 3月期 | 868 3,470 5/2 | 525 2,099 4/2 | 1,013,880 253,470 5/2 | 278億164万 | 168億1718万 | +30.72% 5/8 | -16.73% 6/7 |
| 2015年 3月期 | 1,788 7,150 3/23 | 648 2,591 5/30 | 514,800 128,700 3/23 | 572億8580万 | 207億5909万 | +34.62% 3/20 | -8.83% 1/21 |
| 2016年 3月期 | 3,213 12,850 8/4 | 1,445 5,780 6/29 | 1,948,000 487,000 8/4 | 1029億5420万 | 463億936万 | +47.7% 8/4 | -23.18% 2/12 |
| 2017年 3月期 | 2,545 5,090 6/30 | 1,653 3,305 4/11 | 599,800 299,900 2/1 | 815億6216万 | 529億5932万 | +16.49% 9/28 | -18.18% 8/9 |
| 2018年 3月期 | 2,148 4,295 5/11 | 1,608 3,215 3/26 | 893,200 446,600 2/1 | 688億2308万 | 515億1716万 | +10.75% 5/11 | -8.84% 5/1 |
| 2019年 3月期 | 2,043 4,085 3/11 | 1,368 2,735 7/5 | 515,600 257,800 5/1 | 654億5804万 | 438億2564万 | +15.79% 2/5 | -10.55% 5/30 |
| 2020年 3月期 | 2,080 4,160 2/18 | 1,476 2,951 3/13 | 295,400 147,700 2/18 | 666億5984万 | 472億8682万 | +12.42% 8/16 | -14.3% 3/13 |
| 2021年 3月期 | 1,880 9/24 | 1,466 1/5 | 704,300 11/24 | 602億5024万 | 469億8236万 | +11.59% 9/25 | -9.7% 11/25 |
| 2022年 3月期 | 1,895 5/6 | 1,267 11/30 | 374,800 5/25 | 607億3096万 | 406億481万 | +7.77% 2/4 | -14.16% 11/30 |
| 2023年 3月期 | 1,466 8/1 | 1,111 3/16 | 446,600 5/31 | 469億8236万 | 356億532万 | +8.15% 6/8 | -11.13% 9/7 |
| 最新 | 1,512 2024/4/24 | 38,000 | 469億4457万 | -3.14% 1,561 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -18%（0.82倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 60%（1.6倍）
- 2010/12/30 vs 2009/12/30
- 68%（1.68倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 136%（2.36倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -21%（0.79倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/24 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
243円（2008/10/10） - 524%（6.24倍）
1,512円（4/24）