株価チャート
株価
4/24
- 前日 (4/23)
- 1,740
- 始値
- 1,755
- 高値
- 1,899
- 安値
- 1,755
- 終値 +9.14%
- 1,899
- 出来高 +322.54%
- 30,000
乖離率
- 株価（5日）
移動平均値 - +7.11%
1,773 - 株価（25日）
移動平均値 - +9.64%
1,732 - 出来高（5日）
移動平均値 - +179.33%
10,740
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 | 1,755 | 1,899 | 1,755 | 1,899 | +9.14% | 30,000 | 324億3188万 | +9.64% | 11.49 | 3.41 |
| 04/23 | 1,743 | 1,750 | 1,733 | 1,740 | -0.4% | 7,100 | 297億1641万 | +1.16% | 10.53 | 3.12 |
| 04/22 | 1,741 | 1,747 | 1,717 | 1,747 | +0.34% | 5,900 | 298億3596万 | +1.93% | 10.57 | 3.14 |
| 04/19 | 1,739 | 1,750 | 1,714 | 1,741 | +0.12% | 3,800 | 297億3349万 | +1.99% | 10.53 | 3.13 |
| 04/18 | 1,710 | 1,749 | 1,687 | 1,739 | -0.63% | 6,900 | 296億9933万 | +2.35% | 10.52 | 3.12 |
| 04/17 | 1,768 | 1,768 | 1,680 | 1,750 | -1.02% | 11,600 | 298億8720万 | +3.43% | 10.59 | 3.14 |
| 04/16 | 1,771 | 1,774 | 1,760 | 1,768 | 0% | 4,100 | 301億9461万 | +4.99% | 10.7 | 3.17 |
| 04/15 | 1,762 | 1,772 | 1,761 | 1,768 | +0.4% | 3,900 | 301億9461万 | +5.55% | 10.7 | 3.17 |
| 04/12 | 1,770 | 1,773 | 1,755 | 1,761 | +0.34% | 2,100 | 300億7506万 | +5.58% | 10.66 | 3.16 |
| 04/11 | 1,755 | 1,771 | 1,754 | 1,755 | -0.28% | 2,800 | 299億7259万 | +5.72% | 10.62 | 3.15 |
| 04/10 | 1,761 | 1,772 | 1,754 | 1,760 | -0.06% | 2,400 | 300億5798万 | +6.47% | 10.65 | 3.16 |
| 04/09 | 1,759 | 1,780 | 1,755 | 1,761 | +0.11% | 7,000 | 300億7506万 | +6.99% | 10.66 | 3.16 |
| 04/08 | 1,758 | 1,760 | 1,752 | 1,759 | +0.4% | 3,800 | 300億4090万 | +7.32% | 10.64 | 3.16 |
| 04/05 | 1,750 | 1,759 | 1,720 | 1,752 | +0.06% | 12,600 | 299億2135万 | +7.35% | 10.6 | 3.15 |
| 04/04 | 1,748 | 1,755 | 1,746 | 1,751 | +0.17% | 5,600 | 299億427万 | +7.75% | 10.59 | 3.14 |
| 04/03 | 1,750 | 1,769 | 1,743 | 1,748 | -0.17% | 4,900 | 298億5304万 | +8.03% | 10.58 | 3.14 |
| 04/02 | 1,790 | 1,790 | 1,740 | 1,751 | -0.79% | 4,500 | 299億427万 | +8.62% | 10.59 | 3.14 |
| 04/01 | 1,760 | 1,774 | 1,737 | 1,765 | +1.61% | 9,400 | 301億4337万 | +9.97% | 10.68 | 3.17 |
| 03/29 | 1,700 | 1,743 | 1,700 | 1,737 | +2.48% | 14,800 | 296億6518万 | +8.7% | 10.51 | 3.12 |
| 03/28 | 1,655 | 1,696 | 1,655 | 1,695 | +2.42% | 20,100 | 289億4788万 | +6.47% | 10.26 | 3.04 |
| 03/27 | 1,665 | 1,665 | 1,645 | 1,655 | -0.66% | 9,100 | 282億6475万 | +4.22% | 10.01 | 2.97 |
| 03/26 | 1,669 | 1,669 | 1,639 | 1,666 | +2.84% | 8,800 | 284億5261万 | +5.11% | 10.08 | 2.99 |
| 03/25 | 1,608 | 1,620 | 1,600 | 1,620 | +0.81% | 20,200 | 276億6700万 | +2.34% | 9.8 | 2.91 |
| 03/22 | 1,608 | 1,611 | 1,579 | 1,607 | +0.06% | 29,700 | 274億4498万 | +1.64% | 9.72 | 2.89 |
| 03/21 | 1,610 | 1,615 | 1,603 | 1,606 | +0.44% | 13,800 | 274億2791万 | +1.65% | 9.72 | 2.88 |
| 03/19 | 1,586 | 1,602 | 1,584 | 1,599 | +0.95% | 10,900 | 273億836万 | +1.2% | 9.68 | 2.87 |
| 03/18 | 1,600 | 1,602 | 1,573 | 1,584 | +0.76% | 17,200 | 270億5218万 | +0.25% | 9.58 | 2.84 |
| 03/15 | 1,585 | 1,597 | 1,555 | 1,572 | +1.16% | 45,900 | 268億4724万 | -0.51% | 9.51 | 2.82 |
| 03/14 | 1,550 | 1,569 | 1,550 | 1,554 | +0.39% | 12,300 | 265億3983万 | -1.65% | 9.4 | 2.79 |
| 03/13 | 1,550 | 1,550 | 1,529 | 1,548 | -0.13% | 8,200 | 264億3736万 | -2.09% | 9.37 | 2.78 |
| 03/12 | 1,560 | 1,562 | 1,520 | 1,550 | -0.77% | 13,800 | 264億7152万 | -2.02% | 9.38 | 2.78 |
| 03/11 | 1,576 | 1,586 | 1,562 | 1,562 | -0.89% | 10,600 | 266億7646万 | -1.33% | 9.45 | 2.81 |
| 03/08 | 1,570 | 1,578 | 1,570 | 1,576 | -0.13% | 2,400 | 269億1555万 | -0.51% | 9.54 | 2.83 |
| 03/07 | 1,578 | 1,584 | 1,564 | 1,578 | 0% | 8,100 | 269億4971万 | -0.38% | 9.55 | 2.83 |
| 03/06 | 1,579 | 1,583 | 1,569 | 1,578 | +0.06% | 6,400 | 269億4971万 | -0.32% | 9.55 | 2.83 |
| 03/05 | 1,580 | 1,584 | 1,564 | 1,577 | -0.19% | 8,600 | 269億3263万 | -0.38% | 9.54 | 2.83 |
| 03/04 | 1,580 | 1,580 | 1,573 | 1,580 | 0% | 5,100 | 269億8387万 | -0.19% | 9.56 | 2.84 |
| 03/01 | 1,585 | 1,585 | 1,580 | 1,580 | -0.32% | 4,300 | 269億8387万 | -0.19% | 9.56 | 2.84 |
| 02/29 | 1,587 | 1,587 | 1,580 | 1,585 | -0.06% | 4,300 | 270億6926万 | +0.13% | 9.59 | 2.85 |
| 02/28 | 1,600 | 1,600 | 1,578 | 1,586 | +0.06% | 8,200 | 270億8634万 | +0.25% | 9.6 | 2.85 |
| 02/27 | 1,594 | 1,595 | 1,585 | 1,585 | 0% | 4,000 | 270億6926万 | +0.19% | 9.59 | 2.85 |
| 02/26 | 1,590 | 1,593 | 1,580 | 1,585 | +0.38% | 3,700 | 270億6926万 | +0.25% | 9.59 | 2.85 |
| 02/22 | 1,598 | 1,599 | 1,579 | 1,579 | -0.32% | 3,300 | 269億6679万 | -0.06% | 9.55 | 2.84 |
| 02/21 | 1,595 | 1,599 | 1,580 | 1,584 | -0.69% | 3,800 | 270億5218万 | +0.19% | 9.58 | 2.84 |
| 02/20 | 1,587 | 1,600 | 1,582 | 1,595 | -0.37% | 5,600 | 272億4004万 | +0.95% | 9.65 | 2.86 |
| 02/19 | 1,586 | 1,601 | 1,586 | 1,601 | +0.38% | 6,900 | 273億4251万 | +1.33% | 9.69 | 2.88 |
| 02/16 | 1,580 | 1,596 | 1,577 | 1,595 | +0.31% | 7,000 | 272億4004万 | +0.95% | 9.65 | 2.86 |
| 02/15 | 1,599 | 1,599 | 1,585 | 1,590 | +0.44% | 1,300 | 271億5465万 | +0.63% | 9.62 | 2.86 |
| 02/14 | 1,599 | 1,600 | 1,582 | 1,583 | -1% | 3,300 | 270億3510万 | +0.25% | 9.58 | 2.84 |
| 02/13 | 1,600 | 1,605 | 1,580 | 1,599 | +1.07% | 7,500 | 273億836万 | +1.33% | 9.68 | 2.87 |
| 02/09 | 1,582 | 1,583 | 1,582 | 1,582 | -0.5% | 1,100 | 270億1802万 | +0.32% | 9.57 | 2.84 |
| 02/08 | 1,578 | 1,590 | 1,578 | 1,590 | +0.7% | 3,000 | 271億5465万 | +0.82% | 9.62 | 2.86 |
| 02/07 | 1,581 | 1,581 | 1,579 | 1,579 | -0.13% | 700 | 269億6679万 | +0.25% | 9.55 | 2.84 |
| 02/06 | 1,580 | 1,593 | 1,580 | 1,581 | +0.06% | 3,100 | 270億95万 | +0.44% | 9.57 | 2.84 |
| 02/05 | 1,577 | 1,580 | 1,572 | 1,580 | +0.64% | 3,700 | 269億8387万 | +0.45% | 9.56 | 2.84 |
| 02/02 | 1,570 | 1,571 | 1,568 | 1,570 | 0% | 2,600 | 268億1308万 | -0.19% | 9.5 | 2.82 |
| 02/01 | 1,562 | 1,570 | 1,562 | 1,570 | -0.63% | 1,800 | 268億1308万 | -0.19% | 9.5 | 2.82 |
| 01/31 | 1,553 | 1,580 | 1,545 | 1,580 | +1.28% | 6,800 | 269億8387万 | +0.32% | 9.56 | 2.84 |
| 01/30 | 1,569 | 1,578 | 1,560 | 1,560 | -0.57% | 6,600 | 266億4230万 | -1.08% | 9.44 | 2.8 |
| 01/29 | 1,579 | 1,579 | 1,560 | 1,569 | -0.63% | 6,600 | 267億9600万 | -0.7% | 9.49 | 2.82 |
| 01/26 | 1,579 | 1,581 | 1,579 | 1,579 | 0% | 1,200 | 269億6679万 | -0.19% | 9.55 | 2.84 |
| 01/25 | 1,570 | 1,579 | 1,570 | 1,579 | +0.06% | 3,500 | 269億6679万 | -0.38% | 9.55 | 2.84 |
| 01/24 | 1,568 | 1,578 | 1,568 | 1,578 | +0.45% | 2,300 | 269億4971万 | -0.57% | 9.55 | 2.83 |
| 01/23 | 1,569 | 1,594 | 1,561 | 1,571 | -0.95% | 8,100 | 268億3016万 | -1.13% | 9.51 | 2.82 |
| 01/22 | 1,565 | 1,586 | 1,564 | 1,586 | +1.47% | 4,700 | 270億8634万 | -0.31% | 9.6 | 2.85 |
| 01/19 | 1,561 | 1,569 | 1,561 | 1,563 | -0.38% | 2,900 | 266億9353万 | -2.01% | 9.46 | 2.81 |
| 01/18 | 1,566 | 1,584 | 1,560 | 1,569 | -0.95% | 6,400 | 267億9600万 | -1.88% | 9.49 | 2.82 |
| 01/17 | 1,570 | 1,584 | 1,566 | 1,584 | +0.51% | 4,000 | 270億5218万 | -1.12% | 9.58 | 2.84 |
| 01/16 | 1,574 | 1,589 | 1,574 | 1,576 | -0.76% | 1,100 | 269億1555万 | -1.56% | 9.54 | 2.83 |
| 01/15 | 1,589 | 1,590 | 1,575 | 1,588 | -0.44% | 1,800 | 271億2049万 | -0.75% | 9.61 | 2.85 |
| 01/12 | 1,595 | 1,600 | 1,592 | 1,595 | +0.19% | 9,400 | 272億4004万 | -0.19% | 9.65 | 2.86 |
| 01/11 | 1,566 | 1,592 | 1,566 | 1,592 | +1.99% | 1,700 | 271億8881万 | -0.25% | 9.63 | 2.86 |
| 01/10 | 1,580 | 1,580 | 1,551 | 1,561 | -1.08% | 8,800 | 266億5938万 | -2.13% | 9.45 | 2.8 |
| 01/09 | 1,573 | 1,578 | 1,573 | 1,578 | +0.32% | 5,800 | 269億4971万 | -1.07% | 9.55 | 2.83 |
| 01/05 | 1,589 | 1,592 | 1,572 | 1,573 | +0.38% | 6,300 | 268億6432万 | -1.26% | 9.52 | 2.82 |
| 01/04 | 1,544 | 1,570 | 1,544 | 1,567 | +0.58% | 4,400 | 267億6185万 | -1.57% | 9.48 | 2.81 |
| 2023 | ||||||||||
| 12/29 | 1,557 | 1,558 | 1,542 | 1,558 | +0.45% | 5,400 | 266億814万 | -2.2% | 9.43 | 2.81 |
| 12/28 | 1,554 | 1,554 | 1,546 | 1,551 | -0.26% | 3,300 | 264億8859万 | -2.64% | 9.38 | 2.79 |
| 12/27 | 1,569 | 1,571 | 1,551 | 1,555 | -0.96% | 8,800 | 265億5691万 | -2.32% | 9.41 | 2.8 |
| 12/26 | 1,576 | 1,576 | 1,570 | 1,570 | -0.63% | 5,400 | 268億1308万 | -1.32% | 9.5 | 2.83 |
| 12/25 | 1,629 | 1,629 | 1,580 | 1,580 | -2.59% | 7,600 | 269億8387万 | -0.63% | 9.56 | 2.85 |
| 12/22 | 1,629 | 1,629 | 1,622 | 1,622 | -0.43% | 2,600 | 277億116万 | +2.14% | 9.81 | 2.92 |
| 12/21 | 1,629 | 1,629 | 1,626 | 1,629 | 0% | 7,100 | 278億2071万 | +2.91% | 9.86 | 2.94 |
| 12/20 | 1,629 | 1,650 | 1,629 | 1,629 | 0% | 3,100 | 278億2071万 | +3.23% | 9.86 | 2.94 |
| 12/19 | 1,635 | 1,635 | 1,615 | 1,629 | -0.37% | 5,000 | 278億2071万 | +3.49% | 9.86 | 2.94 |
| 12/18 | 1,636 | 1,649 | 1,635 | 1,635 | -0.06% | 1,400 | 279億2318万 | +4.01% | 9.89 | 2.95 |
| 12/15 | 1,639 | 1,639 | 1,628 | 1,636 | +0.49% | 2,700 | 279億4026万 | +4.07% | 9.9 | 2.95 |
| 12/14 | 1,633 | 1,633 | 1,628 | 1,628 | -0.31% | 1,700 | 278億363万 | +3.76% | 9.85 | 2.93 |
| 12/13 | 1,667 | 1,668 | 1,631 | 1,633 | -2.04% | 2,600 | 278億8902万 | +4.15% | 9.88 | 2.94 |
| 12/12 | 1,673 | 1,673 | 1,647 | 1,667 | +0.12% | 4,000 | 284億6969万 | +6.38% | 10.09 | 3 |
| 12/11 | 1,657 | 1,674 | 1,629 | 1,665 | +1.52% | 7,700 | 284億3553万 | +6.46% | 10.07 | 3 |
| 12/08 | 1,573 | 1,651 | 1,550 | 1,640 | +4.26% | 11,500 | 280億857万 | +4.99% | 9.92 | 2.96 |
| 12/07 | 1,581 | 1,582 | 1,545 | 1,573 | +1.94% | 3,700 | 268億6432万 | +0.77% | 9.52 | 2.83 |
| 12/06 | 1,566 | 1,570 | 1,542 | 1,543 | +0.52% | 2,600 | 263億5197万 | -1.28% | 9.34 | 2.78 |
| 12/05 | 1,564 | 1,565 | 1,535 | 1,535 | -0.9% | 5,900 | 262億1534万 | -1.85% | 9.29 | 2.77 |
| 12/04 | 1,557 | 1,557 | 1,548 | 1,549 | -1.34% | 2,900 | 264億5444万 | -1.09% | 9.37 | 2.79 |
| 12/01 | 1,551 | 1,570 | 1,546 | 1,570 | +1.23% | 3,200 | 268億1308万 | +0.13% | 9.5 | 2.83 |
| 11/30 | 1,545 | 1,552 | 1,545 | 1,551 | +0.39% | 1,300 | 264億8859万 | -1.15% | 9.38 | 2.79 |
| 11/29 | 1,545 | 1,545 | 1,545 | 1,545 | 0% | 800 | 263億8612万 | -1.65% | 9.35 | 2.78 |
| 11/28 | 1,580 | 1,580 | 1,540 | 1,545 | -2.22% | 1,200 | 263億8612万 | -1.65% | 9.35 | 2.78 |
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 | 246 295,000 4/10 | 59 71,000 2/20 | 163,200 136 11/12 | - | - | +32.28% 7/25 | -34.13% 12/17 |
| 2009年 3月期 | 125 150,500 8/8 150,500 8/7 他3件 | 58 70,000 2/26 70,000 2/25 他8件 | 32,400 27 3/12 | - | - | +39.55% 4/1 6/13 | -35.92% 10/23 |
| 2010年 3月期 | 100 120,000 6/16 120,000 6/12 他2件 | 43 51,000 12/16 | 13,200 11 7/1 11 4/8 | - | - | +20.78% 6/1 | -36.71% 12/15 |
| 2011年 3月期 | 70 84,500 6/1 | 40 48,000 10/28 48,000 10/27 | 40,800 34 11/22 | 11億9119万 | 6億7665万 | +10.97% 9/1 | -17.79% 11/5 |
| 2012年 3月期 | 74 87,800 3/13 88,400 3/12 | 43 52,000 9/22 | 42,000 35 3/28 35 3/27 | 12億4617万 | 7億3304万 | +46.67% 1/20 | -14.16% 4/9 |
| 2013年 3月期 | 73 88,000 3/26 | 55 67,000 10/9 67,000 10/5 他5件 | 206,400 17,200 3/27 | 12億4053万 | 9億3040万 | +9.5% 1/15 | -12.72% 4/2 |
| 2014年 3月期 | 102 1,219 3/19 1,220 3/18 他3件 | 57 680 6/7 | 994,800 82,900 5/15 | 17億2293万 | 9億5859万 | +41.17% 5/14 | -18.8% 3/27 |
| 2015年 3月期 | 220 2,639 3/19 | 78 935 5/9 933 5/2 他9件 | 216,000 18,000 3/19 | 37億5582万 | 13億3069万 | +25.94% 1/8 | -7.81% 4/20 |
| 2016年 3月期 | 223 2,680 7/6 | 134 1,610 2/12 | 235,200 19,600 5/18 | 38億1417万 | 22億9135万 | +20.06% 5/19 | -16.26% 2/12 |
| 2017年 3月期 | 504 6,050 1/12 | 172 2,063 4/7 | 148,800 12,400 5/20 | 86億1036万 | 29億3606万 | +32.71% 6/7 | -15.61% 2/20 |
| 2018年 3月期 | 678 4,070 3/30 | 311 1,865 5/18 | 116,400 19,400 5/15 | 115億8484万 | 53億853万 | +23.8% 4/2 | -14.34% 8/14 |
| 2019年 3月期 | 1,100 2,200 3/15 | 459 917 12/25 | 1,238,600 619,300 10/1 | 187億8624万 | 78億3044万 | +42.5% 2/13 | -25.89% 10/30 |
| 2020年 3月期 | 2,750 5,500 12/25 | 695 3/19 | 503,400 251,700 10/23 | 469億6560万 | 118億6948万 | +55.53% 4/15 | -48.47% 3/13 |
| 2021年 3月期 | 2,375 11/27 | 830 4/3 4/1 | 183,800 6/22 | 405億6120万 | 141億7507万 | +27.71% 11/26 | -22.27% 5/14 |
| 2022年 3月期 | 1,769 4/5 | 896 3/15 | 156,400 5/12 | 302億1168万 | 153億224万 | +14.22% 10/19 | -18.83% 5/12 |
| 2023年 3月期 | 1,375 2/9 | 900 6/17 | 55,800 6/20 | 234億8280万 | 153億7056万 | +13.47% 8/12 | -5.56% 5/25 |
| 最新 | 1,899 2024/4/24 | 30,000 | 324億3188万 | +9.64% 1,732 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -72%（0.28倍）
- 2008/12/16 vs 2007/12/28
- 0%（1倍）
- 2009/12/24 vs 2008/12/16
- -22%（0.78倍）
- 2010/12/03 vs 2009/12/24
- -16%（0.84倍）
- 2011/12/01 vs 2010/12/03
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/01
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 85%（1.85倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 157%（2.57倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 420%（5.2倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/04/24 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
40円（2010/10/28） - 4648%（47.48倍）
1,899円（4/24）