株価チャート
株価
4/25
- 前日 (4/24)
- 1,420
- 始値
- 1,420
- 高値
- 1,480
- 安値
- 1,420
- 終値 +4.23%
- 1,480
- 出来高 -77.27%
- 500
乖離率
- 株価（5日）
移動平均値 - +5.41%
1,404 - 株価（25日）
移動平均値 - +8.9%
1,359 - 出来高（5日）
移動平均値 - -40.48%
840
2023/11/08～2024/04/25
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 | 1,420 | 1,480 | 1,420 | 1,480 | +4.23% | 500 | 17億8932万 | +8.9% | 4.95 | 0.76 |
| 04/24 | 1,410 | 1,430 | 1,410 | 1,420 | +5.19% | 2,200 | 17億1678万 | +4.95% | 4.75 | 0.73 |
| 04/17 | 1,350 | 1,350 | 1,350 | 1,350 | -2.17% | 700 | 16億3215万 | -0.07% | 4.51 | 0.69 |
| 04/15 | 1,410 | 1,410 | 1,380 | 1,380 | -0.72% | 700 | 16億6842万 | +2.15% | 4.61 | 0.71 |
| 04/12 | 1,390 | 1,390 | 1,390 | 1,390 | +2.58% | 100 | 16億8051万 | +2.89% | 4.65 | 0.71 |
| 04/11 | 1,355 | 1,355 | 1,355 | 1,355 | -1.81% | 1,600 | 16億3819万 | +0.44% | 4.53 | 0.69 |
| 04/10 | 1,380 | 1,380 | 1,380 | 1,380 | +0.73% | 700 | 16億6842万 | +2.22% | 4.61 | 0.71 |
| 04/08 | 1,370 | 1,370 | 1,370 | 1,370 | +0.74% | 100 | 16億5633万 | +1.63% | 4.58 | 0.7 |
| 04/05 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 100 | 16億4424万 | +0.97% | 4.55 | 0.7 |
| 04/04 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 100 | 16億4424万 | +1.12% | 4.55 | 0.7 |
| 04/02 | 1,360 | 1,360 | 1,359 | 1,360 | +0.74% | 600 | 16億4424万 | +1.34% | 4.55 | 0.7 |
| 04/01 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 500 | 16億3215万 | +0.9% | 4.51 | 0.69 |
| 03/29 | 1,330 | 1,350 | 1,330 | 1,350 | +1.2% | 1,100 | 16億3215万 | +1.12% | 4.51 | 0.69 |
| 03/28 | 1,334 | 1,334 | 1,334 | 1,334 | -0.15% | 200 | 16億1280万 | +0.23% | 4.46 | 0.68 |
| 03/27 | 1,336 | 1,336 | 1,335 | 1,336 | 0% | 400 | 16億1522万 | +0.6% | 4.47 | 0.68 |
| 03/26 | 1,336 | 1,336 | 1,336 | 1,336 | +2.3% | 100 | 16億1522万 | +0.83% | 4.47 | 0.68 |
| 03/25 | 1,310 | 1,310 | 1,306 | 1,306 | -2.54% | 500 | 15億7895万 | -1.36% | 4.37 | 0.67 |
| 03/22 | 1,366 | 1,366 | 1,337 | 1,340 | +0.3% | 700 | 16億2006万 | +0.98% | 4.48 | 0.69 |
| 03/21 | 1,359 | 1,359 | 1,336 | 1,336 | +0.23% | 500 | 16億1522万 | +0.38% | 4.47 | 0.68 |
| 03/19 | 1,333 | 1,333 | 1,333 | 1,333 | -0.6% | 100 | 16億1159万 | -0.22% | 4.46 | 0.68 |
| 03/18 | 1,340 | 1,341 | 1,340 | 1,341 | +0.22% | 400 | 16億2126万 | +0.45% | 4.48 | 0.69 |
| 03/15 | 1,338 | 1,338 | 1,338 | 1,338 | -2.19% | 600 | 16億1764万 | +0.53% | 4.47 | 0.68 |
| 03/14 | 1,369 | 1,369 | 1,368 | 1,368 | +2.09% | 600 | 16億5391万 | +3.01% | 4.57 | 0.7 |
| 03/13 | 1,370 | 1,370 | 1,340 | 1,340 | -1.18% | 900 | 16億2006万 | +1.44% | 4.48 | 0.69 |
| 03/12 | 1,357 | 1,357 | 1,356 | 1,356 | +1.12% | 600 | 16億3940万 | +3.12% | 4.53 | 0.69 |
| 03/11 | 1,358 | 1,358 | 1,341 | 1,341 | -1.4% | 300 | 16億2126万 | +2.52% | 4.48 | 0.69 |
| 03/08 | 1,365 | 1,365 | 1,360 | 1,360 | -0.37% | 300 | 16億4424万 | +4.53% | 4.55 | 0.7 |
| 03/07 | 1,365 | 1,365 | 1,365 | 1,365 | +0.37% | 300 | 16億5028万 | +5.57% | 4.56 | 0.7 |
| 03/06 | 1,360 | 1,360 | 1,331 | 1,360 | 0% | 1,100 | 16億4424万 | +5.75% | 4.55 | 0.7 |
| 03/05 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 500 | 16億4424万 | +6.5% | 4.55 | 0.7 |
| 03/04 | 1,350 | 1,360 | 1,350 | 1,360 | +1.49% | 1,400 | 16億4424万 | +7.26% | 4.55 | 0.7 |
| 03/01 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 300 | 16億2006万 | +6.52% | 4.48 | 0.69 |
| 02/29 | 1,329 | 1,340 | 1,329 | 1,340 | +2.29% | 500 | 16億2006万 | +7.37% | 4.48 | 0.69 |
| 02/28 | 1,310 | 1,310 | 1,310 | 1,310 | +2.34% | 300 | 15億8379万 | +5.73% | 4.38 | 0.67 |
| 02/27 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 300 | 15億4752万 | +3.9% | 4.28 | 0.65 |
| 02/26 | 1,279 | 1,280 | 1,279 | 1,280 | +1.99% | 400 | 15億4752万 | +4.66% | 4.28 | 0.65 |
| 02/22 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 100 | 15億1729万 | +3.38% | 4.2 | 0.64 |
| 02/21 | 1,255 | 1,255 | 1,255 | 1,255 | -1.18% | 500 | 15億1729万 | +4.15% | 4.2 | 0.64 |
| 02/19 | 1,300 | 1,300 | 1,270 | 1,270 | +1.6% | 1,200 | 15億3543万 | +6.19% | 4.25 | 0.65 |
| 02/16 | 1,236 | 1,250 | 1,221 | 1,250 | -5.59% | 1,500 | 15億1125万 | +5.49% | 4.18 | 0.64 |
| 02/15 | 1,324 | 1,324 | 1,295 | 1,324 | -4.34% | 300 | 16億71万 | +12.68% | 4.43 | 0.68 |
| 02/14 | 1,320 | 1,384 | 1,294 | 1,384 | -3.89% | 1,100 | 16億7325万 | +19.1% | 4.63 | 0.71 |
| 02/13 | 1,520 | 1,530 | 1,430 | 1,440 | -1.37% | 3,400 | 17億4096万 | +25.76% | 4.81 | 0.74 |
| 02/09 | 1,330 | 1,490 | 1,330 | 1,460 | +12.31% | 4,400 | 17億6514万 | +29.55% | 4.88 | 0.75 |
| 02/08 | 1,310 | 1,330 | 1,136 | 1,300 | +4% | 8,800 | 15億7170万 | +17.33% | 4.35 | 0.67 |
| 02/07 | 1,250 | 1,320 | 1,171 | 1,250 | +0.08% | 8,400 | 15億1125万 | +14.16% | 4.18 | 0.64 |
| 02/06 | 1,200 | 1,249 | 1,200 | 1,249 | +4.08% | 7,300 | 15億1004万 | +15.22% | 4.18 | 0.64 |
| 02/05 | 1,187 | 1,200 | 1,181 | 1,200 | +1.69% | 3,200 | 14億5080万 | +12.04% | 4.01 | 0.61 |
| 02/02 | 1,181 | 1,181 | 1,180 | 1,180 | -0.67% | 1,600 | 14億2662万 | +11.32% | 3.94 | 0.6 |
| 02/01 | 1,180 | 1,188 | 1,180 | 1,188 | +2.41% | 600 | 14億3629万 | +13.25% | 3.97 | 0.61 |
| 01/31 | 1,130 | 1,160 | 1,130 | 1,160 | 0% | 300 | 14億244万 | +11.65% | 3.88 | 0.59 |
| 01/30 | 1,160 | 1,160 | 1,160 | 1,160 | -2.03% | 900 | 14億244万 | +12.73% | 3.88 | 0.59 |
| 01/29 | 1,135 | 1,184 | 1,100 | 1,184 | +4.32% | 1,300 | 14億3145万 | +16.08% | 3.96 | 0.61 |
| 01/25 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 100 | 13億7221万 | +12.38% | 3.79 | 0.58 |
| 01/24 | 1,134 | 1,135 | 1,134 | 1,135 | +2.34% | 500 | 13億7221万 | +13.27% | 3.79 | 0.58 |
| 01/18 | 1,109 | 1,109 | 1,109 | 1,109 | -0.09% | 100 | 13億4078万 | +11.68% | 3.71 | 0.57 |
| 01/17 | 1,109 | 1,111 | 1,109 | 1,110 | +0.18% | 800 | 13億4199万 | +12.58% | 3.71 | 0.57 |
| 01/16 | 1,075 | 1,120 | 1,075 | 1,108 | -2.38% | 1,800 | 13億3957万 | +13.29% | 3.7 | 0.57 |
| 01/15 | 1,070 | 1,135 | 1,070 | 1,135 | +7.08% | 1,700 | 13億7221万 | +16.89% | 3.79 | 0.58 |
| 01/12 | 1,050 | 1,060 | 1,030 | 1,060 | +0.95% | 1,000 | 12億8154万 | +10.07% | 3.54 | 0.54 |
| 01/11 | 1,050 | 1,050 | 1,050 | 1,050 | +1.94% | 100 | 12億6945万 | +9.6% | 3.51 | 0.54 |
| 01/10 | 1,030 | 1,031 | 1,029 | 1,030 | 0% | 800 | 12億4527万 | +8.19% | 3.44 | 0.53 |
| 01/09 | 1,010 | 1,030 | 1,005 | 1,030 | +3.52% | 500 | 12億4527万 | +8.65% | 3.44 | 0.53 |
| 01/05 | 995 | 995 | 995 | 995 | -0.5% | 100 | 12億295万 | +5.51% | 3.33 | 0.51 |
| 01/04 | 990 | 1,000 | 988 | 1,000 | +1.42% | 700 | 12億900万 | +6.5% | 3.34 | 0.51 |
| 2023 | ||||||||||
| 12/29 | 986 | 986 | 986 | 986 | +0.72% | 200 | 11億9207万 | +5.34% | 3.3 | 0.5 |
| 12/28 | 979 | 979 | 979 | 979 | 0% | 100 | 11億8361万 | +5.04% | 3.27 | 0.5 |
| 12/27 | 980 | 980 | 979 | 979 | 0% | 500 | 11億8361万 | +5.38% | 3.27 | 0.5 |
| 12/26 | 980 | 980 | 979 | 979 | -0.1% | 1,300 | 11億8361万 | +5.61% | 3.27 | 0.5 |
| 12/25 | 979 | 980 | 979 | 980 | +1.24% | 1,500 | 11億8482万 | +5.83% | 3.28 | 0.5 |
| 12/22 | 928 | 970 | 928 | 968 | +4.31% | 3,500 | 11億7031万 | +4.88% | 3.24 | 0.5 |
| 12/21 | 927 | 928 | 926 | 928 | +0.54% | 1,900 | 11億2195万 | +0.87% | 3.1 | 0.47 |
| 12/20 | 923 | 924 | 923 | 923 | +0.87% | 600 | 11億1590万 | +0.33% | 3.09 | 0.47 |
| 12/19 | 935 | 935 | 903 | 915 | -2.14% | 2,100 | 11億623万 | -0.65% | 3.06 | 0.47 |
| 12/18 | 939 | 939 | 935 | 935 | +1.19% | 1,300 | 11億3041万 | +1.52% | 3.13 | 0.48 |
| 12/15 | 915 | 924 | 915 | 924 | -0.11% | 600 | 11億1711万 | +0.43% | 3.09 | 0.47 |
| 12/14 | 948 | 948 | 925 | 925 | -0.86% | 2,700 | 11億1832万 | +0.54% | 3.09 | 0.47 |
| 12/13 | 933 | 933 | 933 | 933 | +0.86% | 1,700 | 11億2799万 | +1.52% | 3.12 | 0.48 |
| 12/12 | 924 | 925 | 924 | 925 | -0.32% | 200 | 11億1832万 | +0.65% | 3.09 | 0.47 |
| 12/11 | 930 | 930 | 928 | 928 | -0.22% | 1,200 | 11億2195万 | +0.98% | 3.1 | 0.47 |
| 12/08 | 930 | 930 | 930 | 930 | +1.86% | 1,000 | 11億2437万 | +1.42% | 3.11 | 0.48 |
| 12/07 | 920 | 920 | 913 | 913 | -1.83% | 1,600 | 11億381万 | -0.33% | 3.05 | 0.47 |
| 12/06 | 929 | 930 | 929 | 930 | -0.21% | 1,300 | 11億2437万 | +1.64% | 3.11 | 0.48 |
| 12/05 | 932 | 932 | 932 | 932 | 0% | 100 | 11億2678万 | +1.86% | 3.12 | 0.48 |
| 12/04 | 938 | 938 | 932 | 932 | +2.08% | 300 | 11億2678万 | +1.97% | 3.12 | 0.48 |
| 12/01 | 913 | 913 | 913 | 913 | +0.33% | 800 | 11億381万 | 0% | 3.05 | 0.47 |
| 11/30 | 910 | 910 | 910 | 910 | +0.78% | 900 | 11億19万 | -0.33% | 3.04 | 0.47 |
| 11/29 | 903 | 903 | 903 | 903 | -0.77% | 300 | 10億9172万 | -1.1% | 3.02 | 0.46 |
| 11/28 | 910 | 910 | 910 | 910 | 0% | 500 | 11億19万 | -0.33% | 3.04 | 0.47 |
| 11/27 | 915 | 915 | 910 | 910 | +1.11% | 300 | 11億19万 | -0.22% | 3.04 | 0.47 |
| 11/22 | 900 | 900 | 900 | 900 | +0.22% | 2,000 | 10億8810万 | -1.32% | 3.01 | 0.46 |
| 11/21 | 937 | 937 | 898 | 898 | -4.47% | 1,400 | 10億8568万 | -1.54% | 3 | 0.46 |
| 11/20 | 940 | 940 | 940 | 940 | +0.53% | 100 | 11億3646万 | +2.96% | 3.14 | 0.48 |
| 11/17 | 911 | 935 | 911 | 935 | +2.07% | 1,000 | 11億3041万 | +2.52% | 3.13 | 0.48 |
| 11/16 | 910 | 916 | 910 | 916 | +1.66% | 300 | 11億744万 | +0.66% | 3.06 | 0.47 |
| 11/15 | 901 | 901 | 901 | 901 | -3.12% | 400 | 10億8930万 | -0.99% | 3.01 | 0.46 |
| 11/13 | 931 | 931 | 930 | 930 | 0% | 1,000 | 11億2437万 | +2.2% | 3.11 | 0.48 |
| 11/10 | 917 | 930 | 917 | 930 | +1.42% | 400 | 11億2437万 | +2.09% | 3.11 | 0.48 |
| 11/09 | 930 | 930 | 917 | 917 | +0.22% | 700 | 11億865万 | +0.66% | 3.07 | 0.47 |
| 11/08 | 963 | 966 | 911 | 915 | -1.82% | 3,500 | 11億623万 | +0.44% | 3.06 | 0.47 |
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 | 1,650 165 1/4 | 1,210 121 1/22 | 4,500 45,000 1/18 | - | - | +6.27% 2/13 | -19.8% 5/15 |
| 2009年 3月期 | 1,380 138 6/5 | 560 56 1/27 | 7,300 73,000 6/6 | - | - | +20.7% 6/15 | -18.37% 10/9 |
| 2010年 3月期 | 890 89 7/28 | 380 38 3/5 38 3/2 他2件 | 2,800 28,000 12/9 | - | - | +12.32% 7/28 | -27.66% 1/19 |
| 2011年 3月期 | 500 50 8/13 | 280 28 11/5 28 10/27 | 4,900 49,000 4/27 | 6億450万 | 3億3852万 | +26.44% 11/15 | -23.12% 10/27 |
| 2012年 3月期 | 660 66 3/27 | 400 40 4/1 | 2,700 27,000 5/12 | 7億9794万 | 4億8360万 | +19.32% 3/8 | -18.88% 5/22 |
| 2013年 3月期 | 730 73 12/13 | 470 47 11/30 47 6/8 他3件 | 10,800 108,000 2/20 | 8億8257万 | 5億6823万 | +36.02% 12/13 | -19.19% 6/1 |
| 2014年 3月期 | 600 60 11/13 60 5/22 他2件 | 450 45 6/27 | 6,200 62,000 11/13 | 7億2540万 | 5億4405万 | +10.38% 5/22 | -13.92% 6/7 |
| 2015年 3月期 | 690 69 2/10 | 460 46 10/15 46 6/9 | 21,400 214,000 3/5 | 8億3421万 | 5億5614万 | +14.22% 2/10 | -8.01% 2/18 |
| 2016年 3月期 | 590 59 7/27 59 7/24 | 380 38 2/12 | 3,900 39,000 7/9 | 7億1331万 | 4億5942万 | +28.82% 4/18 | -16.29% 8/25 |
| 2017年 3月期 | 820 82 3/27 | 480 48 11/9 48 4/5 他2件 | 27,900 279,000 2/9 | 9億9138万 | 5億8032万 | +66.57% 4/6 | -12.73% 11/9 |
| 2018年 3月期 | 1,550 155 2/13 | 650 65 4/4 | 190,000 1,900,000 10/20 | 18億7395万 | 7億8585万 | +37.81% 10/24 | -16.24% 5/25 |
| 2019年 3月期 | 1,480 148 4/27 | 780 12/26 | 14,600 11/8 | 17億8932万 | 9億4302万 | +14.43% 11/8 | -17.07% 5/27 |
| 2020年 3月期 | 919 4/18 | 440 3/13 | 19,500 3/12 | 11億1107万 | 5億3196万 | +6.33% 1/14 | -33.5% 3/18 |
| 2021年 3月期 | 740 12/14 | 442 5/11 | 10,300 5/26 | 8億9466万 | 5億3437万 | +17.26% 9/14 | -6.24% 2/3 |
| 2022年 3月期 | 761 5/28 5/17 | 629 1/28 | 2,000 5/13 5/12 | 9億2004万 | 7億6046万 | +9.44% 11/15 | -9.05% 1/28 |
| 2023年 3月期 | 900 3/30 2/13 | 665 6/29 6/23 他2件 | 6,800 8/12 | 10億8810万 | 8億398万 | +10.28% 3/16 | -4.03% 6/8 |
| 最新 | 1,480 2024/4/25 | 500 | 17億8932万 | +8.9% 1,359 | |||
年間値上がり率
- 2009/12/25 vs 2008/12/25
- -10%（0.9倍）
- 2010/12/28 vs 2009/12/25
- -37%（0.63倍）
- 2011/12/30 vs 2010/12/28
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/29 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/29 vs 2020/12/29
- -4%（0.96倍）
- 2022/12/28 vs 2021/12/29
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/28
- 29%（1.29倍）
- 2024/04/25 vs 2023/12/29
- 50%（1.5倍）
- 過去安値
280円（2010/11/05） - 429%（5.29倍）
1,480円（4/25）