株価チャート
株価
4/22
- 前日 (4/19)
- 1,142
- 始値
- 1,152
- 高値
- 1,152
- 安値
- 1,128
- 終値 -0.61%
- 1,135
- 出来高 -9.2%
- 92,800
乖離率
- 株価（5日）
移動平均値 - -0.79%
1,144 - 株価（25日）
移動平均値 - -5.1%
1,196 - 出来高（5日）
移動平均値 - -9.57%
102,620
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,152 | 1,152 | 1,128 | 1,135 | -0.61% | 92,800 | 192億783万 | -5.1% | 7.37 | 1.16 |
| 04/19 | 1,177 | 1,177 | 1,125 | 1,142 | -1.55% | 102,200 | 193億2629万 | -4.52% | 7.41 | 1.17 |
| 04/18 | 1,140 | 1,181 | 1,138 | 1,160 | +1.75% | 104,300 | 196億3091万 | -3.09% | 7.53 | 1.18 |
| 04/17 | 1,141 | 1,160 | 1,131 | 1,140 | -0.18% | 114,700 | 192億9244万 | -4.76% | 7.4 | 1.16 |
| 04/16 | 1,171 | 1,171 | 1,141 | 1,142 | -1.47% | 99,100 | 193億2629万 | -4.67% | 7.41 | 1.17 |
| 04/15 | 1,175 | 1,177 | 1,151 | 1,159 | -1.36% | 105,500 | 196億1398万 | -3.17% | 7.52 | 1.18 |
| 04/12 | 1,184 | 1,210 | 1,170 | 1,175 | +0.43% | 133,500 | 198億8476万 | -1.84% | 7.63 | 1.2 |
| 04/11 | 1,160 | 1,177 | 1,154 | 1,170 | -0.26% | 77,700 | 198億14万 | -2.26% | 7.59 | 1.19 |
| 04/10 | 1,185 | 1,185 | 1,167 | 1,173 | 0% | 65,400 | 198億5091万 | -2.09% | 7.61 | 1.2 |
| 04/09 | 1,160 | 1,184 | 1,155 | 1,173 | +1.56% | 108,100 | 198億5091万 | -2.09% | 7.61 | 1.2 |
| 04/08 | 1,192 | 1,194 | 1,155 | 1,155 | -1.95% | 149,700 | 195億4629万 | -3.75% | 7.5 | 1.18 |
| 04/05 | 1,201 | 1,202 | 1,170 | 1,178 | -4.15% | 201,800 | 199億3552万 | -1.92% | 7.65 | 1.2 |
| 04/04 | 1,266 | 1,274 | 1,217 | 1,229 | -0.97% | 164,100 | 207億9861万 | +2.33% | 7.98 | 1.25 |
| 04/03 | 1,256 | 1,259 | 1,232 | 1,241 | -2.59% | 110,100 | 210億169万 | +3.42% | 8.06 | 1.27 |
| 04/02 | 1,287 | 1,287 | 1,255 | 1,274 | -0.93% | 75,700 | 215億6015万 | +6.17% | 8.27 | 1.3 |
| 04/01 | 1,269 | 1,303 | 1,268 | 1,286 | +3.38% | 195,000 | 217億6323万 | +7.44% | 8.35 | 1.31 |
| 03/29 | 1,226 | 1,256 | 1,212 | 1,244 | +0.81% | 67,500 | 210億5246万 | +4.1% | 8.07 | 1.27 |
| 03/28 | 1,234 | 1,259 | 1,223 | 1,234 | +1.31% | 88,000 | 208億8322万 | +3.35% | 8.01 | 1.26 |
| 03/27 | 1,238 | 1,242 | 1,207 | 1,218 | -0.25% | 76,400 | 206億1245万 | +1.92% | 7.91 | 1.24 |
| 03/26 | 1,223 | 1,225 | 1,206 | 1,221 | -0.33% | 72,600 | 206億6322万 | +2.18% | 7.93 | 1.25 |
| 03/25 | 1,227 | 1,238 | 1,214 | 1,225 | -0.08% | 61,200 | 207億3092万 | +2.42% | 7.95 | 1.25 |
| 03/22 | 1,230 | 1,236 | 1,211 | 1,226 | 0% | 65,900 | 207億4784万 | +2.42% | 7.96 | 1.25 |
| 03/21 | 1,225 | 1,243 | 1,211 | 1,226 | +3.9% | 127,600 | 207億4784万 | +2.08% | 7.96 | 1.25 |
| 03/19 | 1,195 | 1,204 | 1,171 | 1,180 | -0.42% | 84,600 | 199億6937万 | -2.16% | 7.66 | 1.2 |
| 03/18 | 1,154 | 1,188 | 1,145 | 1,185 | +3.22% | 92,300 | 200億5399万 | -2.15% | 7.69 | 1.21 |
| 03/15 | 1,169 | 1,170 | 1,148 | 1,148 | -1.8% | 59,900 | 194億2783万 | -5.59% | 7.45 | 1.17 |
| 03/14 | 1,144 | 1,176 | 1,144 | 1,169 | +1.92% | 74,000 | 197億8322万 | -4.42% | 7.59 | 1.19 |
| 03/13 | 1,160 | 1,170 | 1,139 | 1,147 | -1.12% | 62,100 | 194億1091万 | -6.6% | 7.45 | 1.17 |
| 03/12 | 1,146 | 1,165 | 1,120 | 1,160 | +3.2% | 76,000 | 196億3091万 | -6% | 7.53 | 1.18 |
| 03/11 | 1,145 | 1,146 | 1,120 | 1,124 | -3.27% | 164,500 | 190億2167万 | -9.28% | 7.3 | 1.15 |
| 03/08 | 1,171 | 1,176 | 1,151 | 1,162 | -1.02% | 106,700 | 196億6475万 | -6.74% | 7.54 | 1.19 |
| 03/07 | 1,195 | 1,202 | 1,166 | 1,174 | -1.76% | 100,000 | 198億6783万 | -6.3% | 7.62 | 1.2 |
| 03/06 | 1,169 | 1,212 | 1,168 | 1,195 | +2.05% | 175,700 | 202億2322万 | -5.08% | 7.76 | 1.22 |
| 03/05 | 1,221 | 1,221 | 1,171 | 1,171 | -4.33% | 131,800 | 198億1706万 | -7.43% | 7.6 | 1.2 |
| 03/04 | 1,181 | 1,238 | 1,181 | 1,224 | +3.64% | 134,300 | 207億1399万 | -3.39% | 7.94 | 1.25 |
| 03/01 | 1,184 | 1,191 | 1,163 | 1,181 | +0.51% | 122,300 | 199億8629万 | -6.79% | 7.67 | 1.21 |
| 02/29 | 1,200 | 1,200 | 1,171 | 1,175 | -3.21% | 210,100 | 198億8476万 | -7.33% | 7.63 | 1.2 |
| 02/28 | 1,227 | 1,231 | 1,212 | 1,214 | -1.06% | 74,600 | 205億4476万 | -4.33% | 7.88 | 1.24 |
| 02/27 | 1,220 | 1,228 | 1,205 | 1,227 | +0.99% | 81,200 | 207億6476万 | -3.23% | 7.96 | 1.25 |
| 02/26 | 1,225 | 1,232 | 1,206 | 1,215 | -0.57% | 196,200 | 205億6168万 | -4.03% | 7.89 | 1.24 |
| 02/22 | 1,237 | 1,245 | 1,207 | 1,222 | -0.73% | 126,000 | 206億8015万 | -3.32% | 7.93 | 1.25 |
| 02/21 | 1,245 | 1,255 | 1,217 | 1,231 | -1.91% | 114,800 | 208億3245万 | -2.53% | 7.99 | 1.26 |
| 02/20 | 1,226 | 1,292 | 1,226 | 1,255 | +2.62% | 177,800 | 212億3861万 | -0.63% | 8.15 | 1.28 |
| 02/19 | 1,245 | 1,246 | 1,217 | 1,223 | -1.85% | 104,200 | 206億9707万 | -3.09% | 7.94 | 1.25 |
| 02/16 | 1,260 | 1,273 | 1,209 | 1,246 | +0.24% | 187,200 | 210億8630万 | -1.27% | 8.09 | 1.27 |
| 02/15 | 1,205 | 1,328 | 1,200 | 1,243 | -6.19% | 542,100 | 210億3553万 | -1.51% | 8.07 | 1.27 |
| 02/14 | 1,345 | 1,345 | 1,314 | 1,325 | -1.49% | 143,000 | 224億2324万 | +5.08% | 8.6 | 1.35 |
| 02/13 | 1,322 | 1,348 | 1,316 | 1,345 | +2.59% | 134,000 | 227億6170万 | +7% | 8.73 | 1.37 |
| 02/09 | 1,301 | 1,329 | 1,301 | 1,311 | -0.53% | 86,400 | 221億8631万 | +4.88% | 8.51 | 1.34 |
| 02/08 | 1,308 | 1,336 | 1,304 | 1,318 | +0.92% | 113,000 | 223億477万 | +5.95% | 8.56 | 1.35 |
| 02/07 | 1,294 | 1,307 | 1,286 | 1,306 | +0.93% | 57,500 | 221億169万 | +5.49% | 8.48 | 1.33 |
| 02/06 | 1,317 | 1,317 | 1,278 | 1,294 | -1.75% | 94,900 | 218億9862万 | +4.86% | 8.4 | 1.32 |
| 02/05 | 1,300 | 1,318 | 1,294 | 1,317 | +2.33% | 99,400 | 222億8785万 | +7.07% | 8.55 | 1.34 |
| 02/02 | 1,297 | 1,308 | 1,277 | 1,287 | -0.31% | 106,000 | 217億8015万 | +5.15% | 8.35 | 1.31 |
| 02/01 | 1,321 | 1,329 | 1,291 | 1,291 | -3.73% | 155,600 | 218億4785万 | +5.99% | 8.38 | 1.32 |
| 01/31 | 1,313 | 1,341 | 1,303 | 1,341 | +1.28% | 133,200 | 226億9401万 | +10.55% | 8.7 | 1.37 |
| 01/30 | 1,345 | 1,353 | 1,300 | 1,324 | -1.12% | 328,900 | 224億631万 | +9.78% | 8.59 | 1.35 |
| 01/29 | 1,389 | 1,389 | 1,321 | 1,339 | +10.75% | 846,900 | 226億6016万 | +11.31% | 8.69 | 1.37 |
| 01/26 | 1,236 | 1,245 | 1,203 | 1,209 | -2.5% | 94,300 | 204億6014万 | +0.83% | 7.85 | 1.23 |
| 01/25 | 1,218 | 1,240 | 1,183 | 1,240 | +2.82% | 176,100 | 209億8476万 | +3.59% | 8.05 | 1.27 |
| 01/24 | 1,210 | 1,221 | 1,193 | 1,206 | +0.5% | 84,000 | 204億937万 | +0.92% | 7.83 | 1.23 |
| 01/23 | 1,196 | 1,224 | 1,193 | 1,200 | +0.76% | 103,800 | 203億784万 | +0.59% | 7.79 | 1.22 |
| 01/22 | 1,163 | 1,195 | 1,155 | 1,191 | +2.67% | 67,500 | 201億5553万 | -0.33% | 7.73 | 1.22 |
| 01/19 | 1,181 | 1,181 | 1,158 | 1,160 | -1.78% | 92,900 | 196億3091万 | -3.17% | 7.53 | 1.18 |
| 01/18 | 1,186 | 1,205 | 1,170 | 1,181 | -0.84% | 74,800 | 199億8629万 | -1.91% | 7.67 | 1.21 |
| 01/17 | 1,230 | 1,241 | 1,191 | 1,191 | -2.46% | 101,800 | 201億5553万 | -1.57% | 7.73 | 1.22 |
| 01/16 | 1,252 | 1,252 | 1,221 | 1,221 | -2.48% | 112,900 | 206億6322万 | +0.16% | 7.93 | 1.25 |
| 01/15 | 1,222 | 1,252 | 1,218 | 1,252 | +2.37% | 85,700 | 211億8784万 | +1.87% | 8.13 | 1.28 |
| 01/12 | 1,246 | 1,255 | 1,207 | 1,223 | -1.45% | 102,100 | 206億9707万 | -1.29% | 7.94 | 1.25 |
| 01/11 | 1,240 | 1,255 | 1,220 | 1,241 | +1.55% | 158,300 | 210億169万 | -0.64% | 8.06 | 1.27 |
| 01/10 | 1,211 | 1,226 | 1,184 | 1,222 | +0.83% | 124,700 | 206億8015万 | -2.94% | 7.93 | 1.25 |
| 01/09 | 1,189 | 1,215 | 1,178 | 1,212 | +4.3% | 194,700 | 205億1091万 | -4.64% | 7.87 | 1.24 |
| 01/05 | 1,190 | 1,190 | 1,155 | 1,162 | -1.11% | 128,300 | 196億6475万 | -9.43% | 7.54 | 1.19 |
| 01/04 | 1,156 | 1,179 | 1,141 | 1,175 | +0.26% | 178,800 | 198億8476万 | -9.48% | 7.63 | 1.2 |
| 2023 | ||||||||||
| 12/29 | 1,195 | 1,195 | 1,166 | 1,172 | -2.09% | 83,700 | 198億3399万 | -10.67% | 7.69 | 1.2 |
| 12/28 | 1,204 | 1,209 | 1,171 | 1,197 | -0.66% | 129,200 | 202億5707万 | -9.86% | 7.85 | 1.22 |
| 12/27 | 1,169 | 1,205 | 1,162 | 1,205 | +4.6% | 241,500 | 203億9245万 | -10.41% | 7.9 | 1.23 |
| 12/26 | 1,136 | 1,167 | 1,136 | 1,152 | +0.79% | 146,800 | 194億9552万 | -15.36% | 7.56 | 1.18 |
| 12/25 | 1,175 | 1,178 | 1,141 | 1,143 | -2.31% | 191,900 | 193億4321万 | -17.17% | 7.5 | 1.17 |
| 12/22 | 1,170 | 1,179 | 1,155 | 1,170 | -0.34% | 235,500 | 198億14万 | -16.37% | 7.67 | 1.19 |
| 12/21 | 1,185 | 1,185 | 1,148 | 1,174 | -4.71% | 251,000 | 198億6783万 | -16.86% | 7.7 | 1.2 |
| 12/20 | 1,277 | 1,277 | 1,225 | 1,232 | 0% | 170,800 | 208億4938万 | -13.54% | 8.08 | 1.26 |
| 12/19 | 1,175 | 1,233 | 1,154 | 1,232 | +4.58% | 223,900 | 208億4938万 | -13.97% | 8.08 | 1.26 |
| 12/18 | 1,178 | 1,178 | 1,142 | 1,178 | -0.34% | 158,400 | 199億3552万 | -18.14% | 7.73 | 1.2 |
| 12/15 | 1,151 | 1,195 | 1,119 | 1,182 | +2.16% | 208,100 | 200億322万 | -18.37% | 7.75 | 1.21 |
| 12/14 | 1,240 | 1,261 | 1,153 | 1,157 | -7.07% | 336,500 | 195億8014万 | -20.54% | 7.59 | 1.18 |
| 12/13 | 1,263 | 1,267 | 1,234 | 1,245 | -2.43% | 268,100 | 210億6938万 | -15.02% | 8.17 | 1.27 |
| 12/12 | 1,336 | 1,336 | 1,276 | 1,276 | -2.74% | 141,100 | 215億9400万 | -13.26% | 8.37 | 1.3 |
| 12/11 | 1,350 | 1,352 | 1,296 | 1,312 | -1.8% | 190,600 | 222億323万 | -11.23% | 8.61 | 1.34 |
| 12/08 | 1,389 | 1,400 | 1,332 | 1,336 | -5.25% | 193,600 | 226億939万 | -9.73% | 8.76 | 1.36 |
| 12/07 | 1,458 | 1,458 | 1,397 | 1,410 | -3.95% | 171,100 | 238億6171万 | -4.73% | 9.25 | 1.44 |
| 12/06 | 1,501 | 1,516 | 1,462 | 1,468 | -2.2% | 85,700 | 248億4325万 | -0.54% | 9.63 | 1.5 |
| 12/05 | 1,458 | 1,517 | 1,458 | 1,501 | +2.11% | 82,900 | 254億172万 | +2.18% | 9.85 | 1.53 |
| 12/04 | 1,465 | 1,485 | 1,445 | 1,470 | -1.61% | 140,000 | 248億7710万 | +0.55% | 9.64 | 1.5 |
| 12/01 | 1,530 | 1,545 | 1,492 | 1,494 | -1.9% | 88,500 | 252億8326万 | +2.75% | 9.8 | 1.52 |
| 11/30 | 1,485 | 1,532 | 1,462 | 1,523 | +1.33% | 117,400 | 257億7403万 | +5.33% | 9.99 | 1.55 |
| 11/29 | 1,524 | 1,527 | 1,491 | 1,503 | -2.02% | 97,100 | 254億3556万 | +4.59% | 9.86 | 1.53 |
| 11/28 | 1,527 | 1,558 | 1,516 | 1,534 | +0.39% | 90,900 | 259億6018万 | +7.57% | 10.06 | 1.57 |
| 11/27 | 1,595 | 1,600 | 1,523 | 1,528 | -3.72% | 160,200 | 258億5864万 | +7.91% | 10.02 | 1.56 |
| 11/24 | 1,613 | 1,626 | 1,587 | 1,587 | -1.43% | 82,500 | 268億5711万 | +12.87% | 10.41 | 1.62 |
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 | 252 503 7/20 503 7/18 | 200 400 3/12 400 1/23 他2件 | 52,000 26,000 12/3 | - | - | +6.56% 10/15 | -14.83% 1/16 |
| 2009年 3月期 | 225 450 4/10 450 4/9 他3件 | 86 171 12/29 | 16,000 8,000 6/26 8,000 6/17 | - | - | +18.2% 5/1 | -34.79% 10/10 |
| 2010年 3月期 | 127 254 7/6 | 85 170 4/10 170 4/8 | 24,000 12,000 4/28 | - | - | +25.43% 6/16 | -14.82% 11/24 |
| 2011年 3月期 | 142 283 1/4 283 12/28 | 86 172 3/16 | 16,000 8,000 7/7 | 19億2440万 | 11億6960万 | +27.18% 7/26 | -31.19% 3/16 |
| 2012年 3月期 | 150 300 7/26 | 109 218 5/17 | 16,000 8,000 3/26 | 20億4000万 | 14億8240万 | +3.11% 6/25 | -12.23% 1/24 |
| 2013年 3月期 | 120 240 7/31 240 7/27 他2件 | 85 169 12/13 169 11/26 | 72,000 36,000 11/26 | 16億3200万 | 11億4920万 | +34.16% 4/26 | -11.73% 10/23 |
| 2014年 3月期 | 262 524 1/21 | 101 201 4/2 201 4/1 | 366,000 183,000 4/22 | 35億6320万 | 13億6680万 | +31.96% 5/13 | -19.75% 6/7 |
| 2015年 3月期 | 468 935 1/7 | 165 330 5/21 | 262,000 131,000 12/15 | 63億5800万 | 22億4400万 | +32.9% 1/5 | -17.08% 5/19 |
| 2016年 3月期 | 482 964 8/3 | 268 535 2/12 | 214,000 107,000 8/3 | 65億5520万 | 36億3800万 | +15.55% 3/15 | -20.75% 8/25 |
| 2017年 3月期 | 1,850 3,700 10/12 | 223 445 9/15 | 2,220,600 1,110,300 1/30 | 251億6000万 | 30億2600万 | +76.04% 1/30 | -16.28% 11/15 |
| 2018年 12月期 | 1,635 3,270 1/29 | 613 1,225 7/5 | 1,963,000 981,500 2/16 | 222億3600万 | 83億6675万 | +36.39% 11/20 | -39.89% 2/20 |
| 2019年 12月期 | 1,490 2,979 3/4 | 546 1,091 9/4 | 1,660,200 830,100 8/16 | 203億4657万 | 75億280万 | +29.1% 2/21 | -35.76% 8/16 |
| 2020年 12月期 | 823 1,645 1/16 | 337 673 3/17 | 404,200 202,100 1/15 | 113億1266万 | 46億2822万 | +29.31% 6/8 | -40.05% 3/13 |
| 2021年 12月期 | 1,223 2,445 11/2 | 460 921 1/14 920 1/12 | 298,200 149,100 2/17 | 170億8125万 | 63億8197万 | +54.88% 2/22 | -19.51% 12/13 |
| 2022年 12月期 | 2,975 5,950 9/6 | 894 1,788 1/28 | 689,600 344,800 11/15 | 465億9207万 | 139億2172万 | +37.65% 8/17 | -28.33% 5/24 |
| 2023年 12月期 | 2,475 7/26 | 1,119 12/15 | 1,189,200 8/15 | 418億8492万 | 189億3706万 | +21.17% 11/17 | -25.85% 8/18 |
| 最新 | 1,135 2024/4/22 | 92,800 | 192億783万 | -5.1% 1,196 | |||
年間値上がり率
- 2004/12/29 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/29
- 46%（1.46倍）
- 2006/12/26 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/26
- -2%（0.98倍）
- 2008/12/29 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/28 vs 2008/12/29
- 10%（1.1倍）
- 2010/12/28 vs 2009/12/28
- 49%（1.49倍）
- 2011/12/22 vs 2010/12/28
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/22
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- 134%（2.34倍）
- 2014/12/30 vs 2013/12/30
- 102%（2.02倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- 168%（2.68倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -48%（0.52倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 110%（2.1倍）
- 2022/12/30 vs 2021/12/30
- 78%（1.78倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/04/22 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
85円（2012/12/13） - 1243%（13.43倍）
1,135円（4/22）