株価チャート
株価
4/25
- 前日 (4/24)
- 372
- 始値
- 375
- 高値
- 375
- 安値
- 366
- 終値 -1.61%
- 366
- 出来高 -19.77%
- 34,900
乖離率
- 株価（5日）
移動平均値 - -0.54%
368 - 株価（25日）
移動平均値 - -7.11%
394 - 出来高（5日）
移動平均値 - -15.41%
41,260
2023/11/29～2024/04/25
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 | 375 | 375 | 366 | 366 | -1.61% | 34,900 | 109億182万 | -7.11% | 18.45 | 1.07 |
| 04/24 | 371 | 376 | 371 | 372 | +0.54% | 43,500 | 110億8054万 | -6.06% | 18.75 | 1.09 |
| 04/23 | 372 | 372 | 367 | 370 | +0.54% | 25,200 | 110億2096万 | -6.8% | 18.65 | 1.08 |
| 04/22 | 368 | 373 | 365 | 368 | +0.55% | 35,100 | 109億6139万 | -8% | 18.55 | 1.08 |
| 04/19 | 376 | 377 | 361 | 366 | -3.17% | 67,600 | 109億182万 | -8.96% | 18.45 | 1.07 |
| 04/18 | 375 | 379 | 370 | 378 | +0.27% | 61,700 | 112億5925万 | -6.44% | 19.05 | 1.11 |
| 04/17 | 388 | 388 | 377 | 377 | -2.08% | 94,500 | 112億2947万 | -6.91% | 19 | 1.1 |
| 04/16 | 395 | 398 | 382 | 385 | -3.51% | 90,300 | 114億6776万 | -5.17% | 19.4 | 1.13 |
| 04/15 | 400 | 400 | 391 | 399 | +0.25% | 69,000 | 118億8477万 | -1.97% | 20.11 | 1.17 |
| 04/12 | 405 | 405 | 395 | 398 | -1.97% | 65,600 | 118億5498万 | -2.21% | 20.06 | 1.16 |
| 04/11 | 395 | 407 | 390 | 406 | +2.78% | 104,700 | 120億9327万 | +0.25% | 20.46 | 1.19 |
| 04/10 | 390 | 398 | 386 | 395 | +2.6% | 52,200 | 117億6562万 | -1.99% | 19.91 | 1.16 |
| 04/09 | 389 | 390 | 384 | 385 | -0.52% | 63,100 | 114億6776万 | -4.23% | 19.4 | 1.13 |
| 04/08 | 392 | 392 | 385 | 387 | -1.02% | 44,600 | 115億2733万 | -3.25% | 19.5 | 1.13 |
| 04/05 | 389 | 394 | 386 | 391 | 0% | 41,100 | 116億4648万 | -2.01% | 19.71 | 1.14 |
| 04/04 | 397 | 397 | 389 | 391 | -1.51% | 64,300 | 116億4648万 | -1.76% | 19.71 | 1.14 |
| 04/03 | 395 | 398 | 391 | 397 | 0% | 68,000 | 118億2520万 | +0.25% | 20.01 | 1.16 |
| 04/02 | 410 | 411 | 395 | 397 | -3.64% | 150,300 | 118億2520万 | +0.51% | 20.01 | 1.16 |
| 04/01 | 425 | 425 | 412 | 412 | -2.14% | 68,200 | 122億7199万 | +4.83% | 20.76 | 1.21 |
| 03/29 | 421 | 422 | 417 | 421 | +1.2% | 34,500 | 125億4007万 | +7.67% | 21.22 | 1.23 |
| 03/28 | 411 | 422 | 411 | 416 | -0.24% | 52,300 | 123億9114万 | +7.22% | 20.96 | 1.22 |
| 03/27 | 423 | 423 | 412 | 417 | 0% | 97,900 | 124億2092万 | +8.03% | 21.02 | 1.22 |
| 03/26 | 415 | 423 | 410 | 417 | +1.71% | 145,200 | 124億2092万 | +8.59% | 21.02 | 1.22 |
| 03/25 | 417 | 418 | 404 | 410 | -1.68% | 112,900 | 122億1242万 | +7.33% | 20.66 | 1.2 |
| 03/22 | 429 | 429 | 415 | 417 | -0.95% | 103,800 | 124億2092万 | +10.03% | 21.02 | 1.22 |
| 03/21 | 428 | 429 | 412 | 421 | +1.2% | 216,400 | 125億4007万 | +11.67% | 21.22 | 1.23 |
| 03/19 | 426 | 426 | 407 | 416 | -2.58% | 258,500 | 123億9114万 | +11.23% | 20.96 | 1.22 |
| 03/18 | 436 | 438 | 425 | 427 | -0.23% | 197,400 | 127億1879万 | +14.48% | 21.52 | 1.25 |
| 03/15 | 425 | 444 | 420 | 428 | +1.18% | 403,200 | 127億4857万 | +15.05% | 21.57 | 1.25 |
| 03/14 | 401 | 430 | 398 | 423 | +6.02% | 333,300 | 125億9964万 | +14.02% | 21.32 | 1.24 |
| 03/13 | 415 | 416 | 399 | 399 | -1.97% | 117,700 | 118億8477万 | +8.13% | 20.11 | 1.17 |
| 03/12 | 383 | 412 | 383 | 407 | +3.56% | 181,900 | 121億2306万 | +10.3% | 20.51 | 1.19 |
| 03/11 | 391 | 408 | 385 | 393 | -3.2% | 352,200 | 117億605万 | +6.5% | 19.81 | 1.15 |
| 03/08 | 373 | 428 | 370 | 406 | +13.73% | 1,471,500 | 120億9327万 | +10.03% | 20.46 | 1.19 |
| 03/07 | 357 | 361 | 351 | 357 | +0.56% | 44,800 | 106億3374万 | -2.99% | 17.99 | 1.04 |
| 03/06 | 350 | 357 | 350 | 355 | +0.85% | 37,100 | 105億7417万 | -3.79% | 17.89 | 1.04 |
| 03/05 | 354 | 355 | 350 | 352 | -0.28% | 32,500 | 104億8481万 | -4.86% | 17.74 | 1.03 |
| 03/04 | 360 | 360 | 353 | 353 | -1.67% | 40,800 | 105億1459万 | -4.85% | 17.79 | 1.03 |
| 03/01 | 357 | 360 | 355 | 359 | +1.13% | 30,200 | 106億9331万 | -3.49% | 18.09 | 1.05 |
| 02/29 | 355 | 358 | 355 | 355 | -0.56% | 15,000 | 105億7417万 | -4.83% | 17.89 | 1.04 |
| 02/28 | 358 | 362 | 355 | 357 | +0.28% | 64,300 | 106億3374万 | -4.55% | 17.99 | 1.04 |
| 02/27 | 357 | 360 | 356 | 356 | -0.28% | 30,400 | 106億395万 | -5.32% | 17.94 | 1.04 |
| 02/26 | 358 | 360 | 353 | 357 | +0.56% | 37,800 | 106億3374万 | -5.31% | 17.99 | 1.04 |
| 02/22 | 358 | 358 | 353 | 355 | -0.28% | 28,700 | 105億7417万 | -6.08% | 17.89 | 1.04 |
| 02/21 | 363 | 363 | 356 | 356 | -1.93% | 25,500 | 106億395万 | -6.07% | 17.94 | 1.04 |
| 02/20 | 360 | 367 | 358 | 363 | +0.83% | 51,500 | 108億1246万 | -4.72% | 18.29 | 1.06 |
| 02/19 | 359 | 362 | 357 | 360 | +0.84% | 34,100 | 107億2310万 | -5.76% | 18.14 | 1.05 |
| 02/16 | 360 | 360 | 355 | 357 | +0.56% | 43,000 | 106億3374万 | -6.79% | 17.99 | 1.04 |
| 02/15 | 358 | 360 | 355 | 355 | +0.85% | 47,600 | 105億7417万 | -7.55% | 17.89 | 1.04 |
| 02/14 | 360 | 362 | 352 | 352 | -2.76% | 84,600 | 104億8481万 | -8.57% | 17.74 | 1.03 |
| 02/13 | 365 | 371 | 357 | 362 | -7.65% | 245,300 | 107億8267万 | -6.22% | 18.24 | 1.06 |
| 02/09 | 397 | 397 | 390 | 392 | -1.01% | 150,100 | 116億7626万 | +1.55% | 19.76 | 1.15 |
| 02/08 | 391 | 397 | 388 | 396 | +1.8% | 80,500 | 117億9541万 | +2.86% | 19.96 | 1.16 |
| 02/07 | 395 | 395 | 387 | 389 | -0.77% | 77,300 | 115億8690万 | +1.57% | 19.6 | 1.14 |
| 02/06 | 397 | 397 | 391 | 392 | -0.76% | 39,200 | 116億7626万 | +2.89% | 19.76 | 1.15 |
| 02/05 | 397 | 397 | 392 | 395 | 0% | 61,700 | 117億6562万 | +3.95% | 19.91 | 1.16 |
| 02/02 | 388 | 396 | 387 | 395 | +2.07% | 78,800 | 117億6562万 | +4.77% | 19.91 | 1.16 |
| 02/01 | 383 | 387 | 381 | 387 | +0.52% | 40,100 | 115億2733万 | +3.2% | 19.5 | 1.13 |
| 01/31 | 380 | 385 | 379 | 385 | +1.05% | 22,500 | 114億6776万 | +2.94% | 19.4 | 1.13 |
| 01/30 | 384 | 385 | 380 | 381 | -0.52% | 15,500 | 113億4861万 | +2.42% | 19.2 | 1.12 |
| 01/29 | 382 | 385 | 379 | 383 | +1.06% | 33,600 | 114億819万 | +3.23% | 19.3 | 1.12 |
| 01/26 | 380 | 385 | 378 | 379 | -0.26% | 47,400 | 112億8904万 | +2.71% | 19.1 | 1.11 |
| 01/25 | 382 | 384 | 378 | 380 | 0% | 54,100 | 113億1883万 | +3.26% | 19.15 | 1.11 |
| 01/24 | 388 | 390 | 379 | 380 | -1.55% | 90,100 | 113億1883万 | +3.83% | 19.15 | 1.11 |
| 01/23 | 391 | 393 | 383 | 386 | -2.28% | 132,700 | 114億9755万 | +6.04% | 19.45 | 1.13 |
| 01/22 | 391 | 399 | 390 | 395 | +1.8% | 100,900 | 117億6562万 | +8.82% | 19.91 | 1.16 |
| 01/19 | 389 | 392 | 385 | 388 | -0.26% | 74,200 | 115億5712万 | +7.48% | 19.55 | 1.14 |
| 01/18 | 381 | 390 | 381 | 389 | +1.04% | 51,400 | 115億8690万 | +8.36% | 19.6 | 1.14 |
| 01/17 | 391 | 395 | 382 | 385 | -1.03% | 103,900 | 114億6776万 | +7.84% | 19.4 | 1.13 |
| 01/16 | 399 | 399 | 389 | 389 | -1.52% | 115,500 | 115億8690万 | +9.58% | 19.6 | 1.14 |
| 01/15 | 395 | 400 | 388 | 395 | +1.28% | 205,300 | 117億6562万 | +11.58% | 19.91 | 1.16 |
| 01/12 | 380 | 390 | 380 | 390 | +3.72% | 195,100 | 116億1669万 | +10.8% | 19.65 | 1.14 |
| 01/11 | 378 | 384 | 376 | 376 | +0.53% | 134,200 | 111億9968万 | +7.12% | 18.95 | 1.1 |
| 01/10 | 375 | 378 | 373 | 374 | -0.53% | 67,300 | 111億4011万 | +6.86% | 18.85 | 1.09 |
| 01/09 | 372 | 377 | 369 | 376 | +2.73% | 151,700 | 111億9968万 | +7.74% | 18.95 | 1.1 |
| 01/05 | 366 | 368 | 361 | 366 | +0.83% | 89,300 | 109億182万 | +5.17% | 18.45 | 1.07 |
| 01/04 | 357 | 366 | 355 | 363 | +3.13% | 108,700 | 108億1246万 | +4.31% | 18.29 | 1.06 |
| 2023 | ||||||||||
| 12/29 | 354 | 356 | 349 | 352 | -0.56% | 29,500 | 104億8481万 | +1.15% | 17.74 | 1.03 |
| 12/28 | 345 | 354 | 345 | 354 | +2.61% | 54,800 | 105億4438万 | +1.43% | 17.84 | 1.04 |
| 12/27 | 347 | 357 | 345 | 345 | +1.47% | 177,700 | 102億7630万 | -1.15% | 17.39 | 1.01 |
| 12/26 | 341 | 344 | 340 | 340 | -0.29% | 51,200 | 101億2737万 | -2.86% | 17.13 | 1 |
| 12/25 | 348 | 348 | 341 | 341 | -2.01% | 31,700 | 101億5716万 | -2.85% | 17.19 | 1 |
| 12/22 | 344 | 349 | 343 | 348 | +0.87% | 48,200 | 103億6566万 | -0.85% | 17.54 | 1.02 |
| 12/21 | 345 | 349 | 341 | 345 | -1.15% | 65,900 | 102億7630万 | -1.71% | 17.39 | 1.01 |
| 12/20 | 345 | 350 | 344 | 349 | +1.75% | 91,600 | 103億9545万 | -0.85% | 17.59 | 1.02 |
| 12/19 | 342 | 346 | 341 | 343 | +1.18% | 69,200 | 102億1673万 | -2.56% | 17.29 | 1 |
| 12/18 | 343 | 344 | 338 | 339 | -1.45% | 48,300 | 100億9758万 | -3.69% | 17.08 | 0.99 |
| 12/15 | 340 | 344 | 338 | 344 | +1.18% | 59,800 | 102億4652万 | -2.55% | 17.34 | 1.01 |
| 12/14 | 339 | 341 | 336 | 340 | -0.58% | 53,200 | 101億2737万 | -3.95% | 17.13 | 1 |
| 12/13 | 340 | 342 | 337 | 342 | +0.59% | 43,500 | 101億8694万 | -3.39% | 17.24 | 1 |
| 12/12 | 341 | 342 | 339 | 340 | -0.29% | 43,400 | 101億2737万 | -4.23% | 17.13 | 1 |
| 12/11 | 342 | 345 | 340 | 341 | +0.29% | 48,600 | 101億5716万 | -3.94% | 17.19 | 1 |
| 12/08 | 347 | 347 | 340 | 340 | -2.3% | 74,200 | 101億2737万 | -4.23% | 17.13 | 1 |
| 12/07 | 353 | 354 | 348 | 348 | -1.42% | 39,500 | 103億6566万 | -1.97% | 17.54 | 1.02 |
| 12/06 | 354 | 356 | 353 | 353 | +0.28% | 34,500 | 105億1459万 | -0.56% | 17.79 | 1.03 |
| 12/05 | 357 | 358 | 352 | 352 | -1.4% | 42,600 | 104億8481万 | -0.56% | 17.74 | 1.03 |
| 12/04 | 359 | 363 | 356 | 357 | -0.28% | 55,600 | 106億3374万 | +0.85% | 17.99 | 1.04 |
| 12/01 | 354 | 358 | 350 | 358 | +1.13% | 79,400 | 106億6353万 | +1.42% | 18.04 | 1.05 |
| 11/30 | 360 | 360 | 352 | 354 | -0.84% | 54,200 | 105億4438万 | +0.28% | 17.84 | 1.04 |
| 11/29 | 362 | 362 | 356 | 357 | -1.38% | 41,700 | 106億3374万 | +1.13% | 17.99 | 1.04 |
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 | 625 4/2 | 413 8/13 | 76,500 5/28 | - | - | +12.87% 10/17 | -12.91% 5/28 |
| 2009年 3月期 | 663 6/23 | 200 10/10 | 154,500 6/10 | - | - | +26.55% 11/26 | -41.81% 10/8 |
| 2010年 3月期 | 710 7/13 | 306 11/18 | 94,300 6/5 | - | - | +30.07% 6/18 | -27.73% 11/18 |
| 2011年 3月期 | 532 4/15 | 244 3/15 | 184,000 6/29 | 158億4615万 | 72億6778万 | +16.34% 6/28 | -34.9% 3/15 |
| 2012年 3月期 | 955 6/16 | 212 11/24 | 2,596,200 6/16 | 284億4563万 | 63億1463万 | +71.11% 6/16 | -33.35% 8/8 |
| 2013年 3月期 | 394 4/26 | 166 10/15 | 745,700 4/23 | 117億3568万 | 49億4447万 | +21.24% 1/16 | -26.48% 5/18 |
| 2014年 3月期 | 605 10/28 | 265 4/2 | 834,700 10/28 | 180億2053万 | 78億9329万 | +57.51% 5/21 | -18.7% 2/5 |
| 2015年 3月期 | 499 10/8 | 332 5/13 | 305,400 10/8 | 148億6341万 | 98億8908万 | +12.91% 8/25 | -6.79% 5/12 |
| 2016年 3月期 | 412 4/16 | 186 2/12 | 3,270,200 9/25 | 122億7199万 | 55億4027万 | +24.41% 9/25 | -19.27% 2/12 |
| 2017年 3月期 | 463 11/30 | 183 6/27 | 18,724,400 11/29 | 137億9110万 | 54億5091万 | +69.73% 11/30 | -12.65% 6/24 |
| 2018年 3月期 | 444 3/29 | 270 4/17 4/14 他3件 | 5,110,900 9/22 | 132億2516万 | 80億4232万 | +29.43% 9/26 | -15.56% 2/6 |
| 2019年 3月期 | 425 4/3 | 200 12/25 | 6,714,700 9/5 | 126億5922万 | 59億5728万 | +18.46% 9/10 | -28.25% 12/25 |
| 2020年 3月期 | 308 9/27 | 175 3/13 3/10 | 658,500 9/27 | 91億7421万 | 52億1262万 | +12.02% 9/4 | -21.61% 3/9 |
| 2021年 3月期 | 542 1/13 | 186 4/6 | 9,017,200 7/22 | 161億4422万 | 55億4027万 | +35.74% 1/8 | -10.61% 2/24 |
| 2022年 3月期 | 418 9/3 | 291 1/28 | 8,157,200 9/2 | 124億5071万 | 86億6784万 | +22.69% 9/2 | -12.48% 1/27 |
| 2023年 3月期 | 472 1/26 | 303 6/20 | 1,809,700 4/28 | 140億5918万 | 90億2527万 | +16.19% 1/25 | -10.62% 6/20 |
| 最新 | 366 2024/4/25 | 34,900 | 109億182万 | -7.11% 394 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -66%（0.34倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- 10%（1.1倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- -23%（0.77倍）
- 2013/12/30 vs 2012/12/28
- 82%（1.82倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/04/25 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
166円（2012/10/15） - 120%（2.2倍）
366円（4/25）