株価チャート
株価
4/26
- 前日 (4/25)
- 683
- 始値
- 678
- 高値
- 696
- 安値
- 676
- 終値 +1.9%
- 696
- 出来高 +120.59%
- 7,500
乖離率
- 株価（5日）
移動平均値 - +0.14%
695 - 株価（25日）
移動平均値 - -0.57%
700 - 出来高（5日）
移動平均値 - +60.26%
4,680
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 678 | 696 | 676 | 696 | +1.9% | 7,500 | 20億4624万 | -0.57% | 8.99 | 1 |
| 04/25 | 684 | 694 | 683 | 683 | -1.59% | 3,400 | 20億802万 | -2.71% | 8.82 | 0.98 |
| 04/24 | 688 | 694 | 688 | 694 | 0% | 3,800 | 20億4036万 | -1.42% | 8.96 | 1 |
| 04/23 | 695 | 703 | 694 | 694 | -2.25% | 4,100 | 20億4036万 | -1.56% | 8.96 | 1 |
| 04/22 | 685 | 710 | 685 | 710 | +1.43% | 4,600 | 20億8740万 | +0.57% | 9.17 | 1.02 |
| 04/19 | 695 | 700 | 694 | 700 | 0% | 700 | 20億5800万 | -0.99% | 9.04 | 1.01 |
| 04/18 | 708 | 709 | 682 | 700 | +0.72% | 3,700 | 20億5800万 | -0.85% | 9.04 | 1.01 |
| 04/17 | 699 | 703 | 688 | 695 | -0.57% | 2,600 | 20億4330万 | -1.42% | 8.97 | 1 |
| 04/16 | 702 | 702 | 695 | 699 | -0.43% | 2,100 | 20億5506万 | -0.71% | 9.02 | 1 |
| 04/15 | 692 | 709 | 675 | 702 | -0.14% | 8,100 | 20億6388万 | -0.14% | 9.06 | 1.01 |
| 04/12 | 703 | 704 | 703 | 703 | -0.14% | 900 | 20億6682万 | +0.14% | 9.08 | 1.01 |
| 04/11 | 703 | 704 | 703 | 704 | 0% | 200 | 20億6976万 | +0.28% | 9.09 | 1.01 |
| 04/10 | 711 | 711 | 702 | 704 | -1.95% | 3,800 | 20億6976万 | +0.43% | 9.09 | 1.01 |
| 04/09 | 698 | 718 | 698 | 718 | +3.01% | 4,200 | 21億1092万 | +2.57% | 9.27 | 1.03 |
| 04/08 | 689 | 704 | 689 | 697 | +1.01% | 4,700 | 20億4918万 | -0.29% | 9 | 1 |
| 04/05 | 681 | 690 | 680 | 690 | +1.32% | 6,100 | 20億2860万 | -1.15% | 8.91 | 0.99 |
| 04/04 | 682 | 695 | 676 | 681 | +0.15% | 7,300 | 20億214万 | -2.44% | 8.79 | 0.98 |
| 04/03 | 682 | 682 | 675 | 680 | -1.16% | 4,400 | 19億9920万 | -2.58% | 8.78 | 0.98 |
| 04/02 | 698 | 700 | 687 | 688 | -0.86% | 7,500 | 20億2272万 | -1.43% | 8.88 | 0.99 |
| 04/01 | 694 | 703 | 694 | 694 | -0.57% | 2,100 | 20億4036万 | -0.57% | 8.96 | 1 |
| 03/29 | 709 | 709 | 672 | 698 | -1.55% | 5,100 | 20億5212万 | +0.14% | 9.01 | 1 |
| 03/28 | 717 | 720 | 701 | 709 | -2.21% | 3,000 | 20億8446万 | +1.72% | 9.15 | 1.02 |
| 03/27 | 720 | 725 | 717 | 725 | +0.69% | 2,700 | 21億3150万 | +4.17% | 9.36 | 1.04 |
| 03/26 | 729 | 729 | 717 | 720 | -1.1% | 2,100 | 21億1680万 | +3.75% | 9.3 | 1.03 |
| 03/25 | 733 | 733 | 710 | 728 | -0.55% | 4,000 | 21億4032万 | +5.05% | 9.4 | 1.05 |
| 03/22 | 728 | 734 | 720 | 732 | -0.27% | 6,000 | 21億5208万 | +6.09% | 9.45 | 1.05 |
| 03/21 | 731 | 734 | 724 | 734 | +2.51% | 4,300 | 21億5796万 | +6.53% | 9.48 | 1.05 |
| 03/19 | 717 | 728 | 710 | 716 | -0.28% | 5,900 | 21億504万 | +4.22% | 9.24 | 1.03 |
| 03/18 | 729 | 729 | 716 | 718 | -1.64% | 10,100 | 21億1092万 | +4.66% | 9.27 | 1.03 |
| 03/15 | 683 | 735 | 678 | 730 | +6.88% | 54,700 | 21億4620万 | +6.41% | 9.42 | 1.05 |
| 03/14 | 687 | 696 | 677 | 683 | +0.89% | 7,400 | 20億802万 | -0.58% | 8.82 | 0.98 |
| 03/13 | 677 | 713 | 670 | 677 | +0.74% | 29,900 | 19億9038万 | -1.74% | 8.74 | 0.97 |
| 03/12 | 672 | 675 | 671 | 672 | 0% | 1,900 | 19億7568万 | -2.75% | 8.68 | 0.97 |
| 03/11 | 685 | 698 | 672 | 672 | -1.9% | 6,800 | 19億7568万 | -3.17% | 8.68 | 0.97 |
| 03/08 | 689 | 689 | 684 | 685 | -0.44% | 2,900 | 20億1390万 | -1.58% | 8.84 | 0.98 |
| 03/07 | 695 | 695 | 681 | 688 | -0.86% | 8,500 | 20億2272万 | -1.29% | 8.88 | 0.99 |
| 03/06 | 673 | 698 | 673 | 694 | +2.36% | 12,000 | 20億4036万 | -0.72% | 8.96 | 1 |
| 03/05 | 680 | 684 | 678 | 678 | +0.3% | 2,000 | 19億9332万 | -3.14% | 8.75 | 0.97 |
| 03/04 | 686 | 686 | 676 | 676 | -0.73% | 3,400 | 19億8744万 | -3.7% | 8.73 | 0.97 |
| 03/01 | 685 | 686 | 681 | 681 | -0.58% | 4,800 | 20億214万 | -3.27% | 8.79 | 0.98 |
| 02/29 | 689 | 700 | 684 | 685 | -0.15% | 14,600 | 20億1390万 | -2.97% | 8.84 | 0.98 |
| 02/28 | 684 | 686 | 684 | 686 | +0.44% | 600 | 20億1684万 | -2.97% | 8.86 | 0.99 |
| 02/27 | 679 | 683 | 673 | 683 | +0.15% | 2,800 | 20億802万 | -3.67% | 8.82 | 0.98 |
| 02/26 | 679 | 685 | 679 | 682 | +0.89% | 2,100 | 20億508万 | -3.94% | 8.81 | 0.98 |
| 02/22 | 693 | 693 | 676 | 676 | -1.46% | 5,400 | 19億8744万 | -5.06% | 8.73 | 0.97 |
| 02/21 | 683 | 694 | 683 | 686 | +0.44% | 1,800 | 20億1684万 | -3.92% | 8.86 | 0.99 |
| 02/20 | 699 | 699 | 682 | 683 | -2.01% | 2,500 | 20億802万 | -4.48% | 8.82 | 0.98 |
| 02/19 | 672 | 697 | 668 | 697 | +2.65% | 9,100 | 20億4918万 | -2.79% | 9 | 1 |
| 02/16 | 698 | 698 | 671 | 679 | +1.65% | 8,000 | 19億9626万 | -5.56% | 8.77 | 0.98 |
| 02/15 | 675 | 679 | 653 | 668 | -2.34% | 16,600 | 19億6392万 | -7.35% | 8.62 | 0.96 |
| 02/14 | 688 | 697 | 671 | 684 | -1.58% | 7,500 | 20億1096万 | -5.52% | 8.83 | 0.98 |
| 02/13 | 692 | 710 | 687 | 695 | +0.58% | 17,600 | 20億4330万 | -4.27% | 8.97 | 1 |
| 02/09 | 722 | 775 | 691 | 691 | -4.95% | 85,100 | 20億3154万 | -4.95% | 8.92 | 0.99 |
| 02/08 | 740 | 740 | 727 | 727 | -1.89% | 1,100 | 21億3738万 | -0.27% | 9.39 | 1.04 |
| 02/07 | 734 | 745 | 731 | 741 | +0.54% | 6,700 | 21億7854万 | +1.65% | 9.57 | 1.06 |
| 02/06 | 745 | 745 | 732 | 737 | 0% | 2,000 | 21億6678万 | +1.38% | 9.52 | 1.06 |
| 02/05 | 724 | 739 | 724 | 737 | +1.38% | 6,300 | 21億6678万 | +1.52% | 9.52 | 1.06 |
| 02/02 | 719 | 727 | 719 | 727 | +0.69% | 1,600 | 21億3738万 | +0.28% | 9.39 | 1.04 |
| 02/01 | 716 | 727 | 716 | 722 | -0.55% | 1,400 | 21億2268万 | -0.28% | 9.32 | 1.04 |
| 01/31 | 727 | 728 | 718 | 726 | -0.14% | 3,400 | 21億3444万 | +0.41% | 9.37 | 1.04 |
| 01/30 | 737 | 737 | 725 | 727 | -0.27% | 3,600 | 21億3738万 | +0.69% | 9.39 | 1.04 |
| 01/29 | 727 | 734 | 718 | 729 | +0.55% | 3,800 | 21億4326万 | +1.11% | 9.41 | 1.05 |
| 01/26 | 725 | 727 | 721 | 725 | +0.14% | 1,700 | 21億3150万 | +0.69% | 9.36 | 1.04 |
| 01/25 | 720 | 724 | 718 | 724 | +0.42% | 5,200 | 21億2856万 | +0.7% | 9.35 | 1.04 |
| 01/24 | 716 | 722 | 716 | 721 | -0.28% | 500 | 21億1974万 | +0.42% | 9.31 | 1.04 |
| 01/23 | 720 | 724 | 713 | 723 | 0% | 2,500 | 21億2562万 | +0.84% | 9.33 | 1.04 |
| 01/22 | 720 | 731 | 718 | 723 | +0.42% | 5,100 | 21億2562万 | +0.98% | 9.33 | 1.04 |
| 01/19 | 727 | 736 | 720 | 720 | -0.83% | 1,300 | 21億1680万 | +0.84% | 9.3 | 1.03 |
| 01/18 | 715 | 726 | 713 | 726 | +0.83% | 2,200 | 21億3444万 | +1.97% | 9.37 | 1.04 |
| 01/17 | 726 | 726 | 714 | 720 | -0.96% | 5,100 | 21億1680万 | +1.27% | 9.3 | 1.03 |
| 01/16 | 737 | 737 | 726 | 727 | -1.76% | 4,800 | 21億3738万 | +2.25% | 9.39 | 1.04 |
| 01/15 | 736 | 741 | 734 | 740 | +0.54% | 4,300 | 21億7560万 | +4.08% | 9.55 | 1.06 |
| 01/12 | 741 | 746 | 730 | 736 | +0.55% | 3,200 | 21億6384万 | +3.66% | 9.5 | 1.06 |
| 01/11 | 738 | 738 | 732 | 732 | -0.81% | 1,700 | 21億5208万 | +3.24% | 9.45 | 1.05 |
| 01/10 | 735 | 740 | 712 | 738 | +0.27% | 12,800 | 21億6972万 | +4.09% | 9.53 | 1.06 |
| 01/09 | 730 | 736 | 729 | 736 | +1.52% | 5,100 | 21億6384万 | +3.95% | 9.5 | 1.06 |
| 01/05 | 730 | 735 | 723 | 725 | -0.28% | 3,500 | 21億3150万 | +2.4% | 9.36 | 1.04 |
| 01/04 | 722 | 727 | 721 | 727 | -0.41% | 2,100 | 21億3738万 | +2.83% | 9.39 | 1.04 |
| 2023 | ||||||||||
| 12/29 | 708 | 730 | 708 | 730 | +2.96% | 6,700 | 21億4620万 | +3.11% | 9.42 | 1.05 |
| 12/28 | 700 | 715 | 700 | 709 | +1.43% | 2,600 | 20億8446万 | +0.14% | 9.15 | 1.02 |
| 12/27 | 708 | 709 | 698 | 699 | -1.27% | 12,000 | 20億5506万 | -1.41% | 9.02 | 1 |
| 12/26 | 714 | 715 | 708 | 708 | -0.56% | 3,300 | 20億8152万 | -0.28% | 9.14 | 1.02 |
| 12/25 | 707 | 717 | 701 | 712 | +1.28% | 8,900 | 20億9328万 | +0.14% | 9.19 | 1.02 |
| 12/22 | 699 | 706 | 694 | 703 | +0.43% | 4,700 | 20億6682万 | -1.4% | 9.08 | 1.01 |
| 12/21 | 690 | 704 | 690 | 700 | +0.57% | 3,400 | 20億5800万 | -1.96% | 9.04 | 1.01 |
| 12/20 | 690 | 705 | 690 | 696 | -0.57% | 4,700 | 20億4624万 | -2.93% | 8.99 | 1 |
| 12/19 | 696 | 707 | 696 | 700 | -0.85% | 5,700 | 20億5800万 | -2.64% | 9.04 | 1.01 |
| 12/18 | 707 | 712 | 698 | 706 | +1% | 9,000 | 20億7564万 | -2.22% | 9.11 | 1.01 |
| 12/15 | 693 | 699 | 685 | 699 | +0.72% | 3,800 | 20億5506万 | -3.45% | 9.02 | 1 |
| 12/14 | 688 | 694 | 682 | 694 | +1.76% | 5,400 | 20億4036万 | -4.41% | 8.96 | 1 |
| 12/13 | 672 | 690 | 672 | 682 | +0.59% | 12,000 | 20億508万 | -6.45% | 8.81 | 0.98 |
| 12/12 | 695 | 701 | 678 | 678 | -1.02% | 70,400 | 19億9332万 | -7.38% | 8.75 | 0.97 |
| 12/11 | 675 | 688 | 671 | 685 | -2.14% | 33,100 | 20億1390万 | -6.8% | 8.84 | 0.98 |
| 12/08 | 706 | 709 | 696 | 700 | -2.1% | 17,000 | 20億5800万 | -4.89% | 9.04 | 1.01 |
| 12/07 | 718 | 718 | 707 | 715 | -0.42% | 6,000 | 21億210万 | -2.85% | 9.23 | 1.03 |
| 12/06 | 703 | 722 | 700 | 718 | 0% | 15,300 | 21億1092万 | -2.31% | 9.27 | 1.03 |
| 12/05 | 714 | 719 | 714 | 718 | +0.14% | 2,100 | 21億1092万 | -2.05% | 9.27 | 1.03 |
| 12/04 | 727 | 727 | 708 | 717 | -0.55% | 9,100 | 21億798万 | -1.92% | 9.26 | 1.03 |
| 12/01 | 723 | 728 | 721 | 721 | -0.55% | 1,600 | 21億1974万 | -1.1% | 9.31 | 1.04 |
| 11/30 | 722 | 735 | 722 | 725 | +0.42% | 4,900 | 21億3150万 | -0.96% | 9.36 | 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 | 458 11/30 | 250 3/21 | 5,000 4/13 | - | - | +7.6% 11/30 | -44.61% 10/29 |
| 2009年 3月期 | 405 1/22 | 174 10/29 | 22,000 10/17 | - | - | +33.22% 1/22 | -31.13% 11/6 |
| 2010年 3月期 | 391 2/26 | 260 9/16 | 2,700 3/9 | - | - | +19.34% 12/17 | -17.32% 3/12 |
| 2011年 3月期 | 353 4/16 | 185 3/30 | 7,100 3/30 | 10億3782万 | 5億4390万 | +13.58% 1/31 | -22.5% 8/12 |
| 2012年 3月期 | 260 3/21 | 155 8/11 | 43,900 6/24 | 7億6440万 | 4億5570万 | +14.19% 3/27 | -11.8% 7/7 |
| 2013年 3月期 | 281 6/1 5/31 | 180 12/21 | 9,600 5/14 | 8億2614万 | 5億2920万 | +78.57% 4/4 | -12.06% 11/6 |
| 2014年 3月期 | 487 4/5 | 208 4/1 | 328,100 11/14 | 14億3178万 | 6億1152万 | +71.29% 6/18 | -17.51% 8/5 |
| 2015年 3月期 | 2,562 2/13 | 233 5/22 5/21 他2件 | 1,119,500 2/13 | 75億3228万 | 6億8502万 | +380.71% 2/13 | -33.34% 3/17 |
| 2016年 3月期 | 1,373 4/30 | 441 2/15 | 2,229,000 4/30 | 40億3662万 | 12億9654万 | +54.15% 11/18 | -22.98% 8/25 |
| 2017年 3月期 | 766 1/25 | 378 11/11 | 1,018,200 1/25 | 22億5204万 | 11億1132万 | +57.31% 1/24 | -19.94% 6/14 |
| 2018年 3月期 | 1,962 3/16 | 471 4/3 | 4,719,200 2/2 | 57億6828万 | 13億8474万 | +140.38% 2/2 | -24.48% 5/7 |
| 2019年 3月期 | 1,840 4/10 | 722 8/13 | 1,170,700 6/12 | 54億960万 | 21億2268万 | +39.67% 11/26 | -28.2% 5/15 |
| 2020年 3月期 | 1,175 5/13 | 334 3/23 | 613,800 9/13 | 34億5450万 | 9億8196万 | +21.57% 1/14 | -37.75% 3/16 |
| 2021年 3月期 | 760 9/24 | 339 4/6 | 228,100 9/18 | 22億3440万 | 9億9666万 | +29.39% 8/20 | -14.38% 7/10 |
| 2022年 3月期 | 685 6/17 | 403 2/25 | 129,900 5/31 | 20億1390万 | 11億8482万 | +10.75% 6/17 | -11.36% 5/14 |
| 2023年 3月期 | 589 9/8 | 401 6/30 | 246,200 4/26 | 17億3166万 | 11億7894万 | +17.16% 7/8 | -8.13% 10/3 |
| 最新 | 696 2024/4/26 | 7,500 | 20億4624万 | -0.57% 700 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/25
- 30%（1.3倍）
- 1999/12/27 vs 1998/12/28
- 35%（1.35倍）
- 2000/12/28 vs 1999/12/27
- -35%（0.65倍）
- 2001/12/28 vs 2000/12/28
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- -25%（0.75倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 122%（2.22倍）
- 2016/12/30 vs 2015/12/30
- -34%（0.66倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- 121%（2.21倍）
- 2019/12/30 vs 2018/12/28
- -43%（0.57倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 66%（1.66倍）
- 2024/04/26 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
155円（2011/08/11） - 349%（4.49倍）
696円（4/26）