株価チャート
株価
4/25
- 前日 (4/24)
- 1,480
- 始値
- 1,485
- 高値
- 1,509
- 安値
- 1,475
- 終値 +0.54%
- 1,488
- 出来高 +22.3%
- 115,700
乖離率
- 株価（5日）
移動平均値 - +1.92%
1,460 - 株価（25日）
移動平均値 - +3.48%
1,438 - 出来高（5日）
移動平均値 - +0.98%
114,580
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 | 1,485 | 1,509 | 1,475 | 1,488 | +0.54% | 115,700 | 557億7976万 | +3.48% | 10.38 | 2.06 |
| 04/24 | 1,449 | 1,480 | 1,449 | 1,480 | +2.56% | 94,600 | 554億7987万 | +2.92% | 10.33 | 2.05 |
| 04/23 | 1,483 | 1,484 | 1,435 | 1,443 | -1.5% | 158,100 | 540億9287万 | +0.42% | 10.07 | 2 |
| 04/22 | 1,433 | 1,466 | 1,433 | 1,465 | +2.95% | 84,700 | 549億1757万 | +1.81% | 10.22 | 2.03 |
| 04/19 | 1,445 | 1,448 | 1,422 | 1,423 | -1.93% | 119,800 | 533億4314万 | -1.04% | 9.93 | 1.97 |
| 04/18 | 1,460 | 1,467 | 1,444 | 1,451 | -0.82% | 108,200 | 543億9276万 | +0.76% | 10.13 | 2.01 |
| 04/17 | 1,455 | 1,476 | 1,436 | 1,463 | +0.97% | 219,000 | 548億4260万 | +1.6% | 10.21 | 2.03 |
| 04/16 | 1,432 | 1,453 | 1,425 | 1,449 | +0.76% | 109,400 | 543億1779万 | +0.63% | 10.11 | 2.01 |
| 04/15 | 1,440 | 1,443 | 1,427 | 1,438 | -0.07% | 116,100 | 539億544万 | -0.14% | 10.04 | 1.99 |
| 04/12 | 1,430 | 1,442 | 1,423 | 1,439 | +1.41% | 153,400 | 539億4292万 | 0% | 10.04 | 1.99 |
| 04/11 | 1,403 | 1,424 | 1,396 | 1,419 | +0.78% | 86,500 | 531億9320万 | -1.18% | 9.9 | 1.97 |
| 04/10 | 1,425 | 1,433 | 1,407 | 1,408 | -1.19% | 167,300 | 527億8085万 | -1.95% | 9.83 | 1.95 |
| 04/09 | 1,405 | 1,434 | 1,405 | 1,425 | +1.42% | 114,900 | 534億1812万 | -0.77% | 9.95 | 1.98 |
| 04/08 | 1,406 | 1,414 | 1,390 | 1,405 | -0.07% | 158,000 | 526億6839万 | -2.29% | 9.81 | 1.95 |
| 04/05 | 1,411 | 1,420 | 1,392 | 1,406 | -0.35% | 129,400 | 527億587万 | -2.56% | 9.81 | 1.95 |
| 04/04 | 1,400 | 1,429 | 1,391 | 1,411 | +0.79% | 120,500 | 528億9331万 | -2.56% | 9.85 | 1.96 |
| 04/03 | 1,404 | 1,409 | 1,395 | 1,400 | -0.5% | 179,500 | 524億8096万 | -3.65% | 9.77 | 1.94 |
| 04/02 | 1,429 | 1,429 | 1,405 | 1,407 | -2.16% | 264,400 | 527億4336万 | -3.5% | 9.82 | 1.95 |
| 04/01 | 1,455 | 1,455 | 1,431 | 1,438 | -0.07% | 177,600 | 539億544万 | -1.64% | 10.04 | 1.99 |
| 03/29 | 1,445 | 1,458 | 1,437 | 1,439 | -0.28% | 266,200 | 539億4292万 | -1.71% | 10.04 | 1.99 |
| 03/28 | 1,440 | 1,458 | 1,428 | 1,443 | +0.63% | 232,100 | 540億9287万 | -1.64% | 10.07 | 2 |
| 03/27 | 1,430 | 1,445 | 1,424 | 1,434 | +0.21% | 171,500 | 537億5549万 | -2.38% | 10.01 | 1.99 |
| 03/26 | 1,447 | 1,453 | 1,430 | 1,431 | -1.51% | 264,400 | 536億4303万 | -2.65% | 9.99 | 1.98 |
| 03/25 | 1,475 | 1,479 | 1,452 | 1,453 | -2.29% | 160,200 | 544億6773万 | -1.22% | 10.14 | 2.01 |
| 03/22 | 1,491 | 1,504 | 1,470 | 1,487 | -0.27% | 134,500 | 557億4227万 | +1.09% | 10.38 | 2.06 |
| 03/21 | 1,474 | 1,510 | 1,471 | 1,491 | +1.77% | 195,500 | 558億9222万 | +1.43% | 10.41 | 2.07 |
| 03/19 | 1,484 | 1,486 | 1,457 | 1,465 | -1.21% | 167,000 | 549億1757万 | -0.41% | 10.22 | 2.03 |
| 03/18 | 1,470 | 1,493 | 1,461 | 1,483 | +1.99% | 114,800 | 555億9233万 | 0% | 10.35 | 2.06 |
| 03/15 | 1,450 | 1,464 | 1,426 | 1,454 | -0.07% | 229,800 | 545億522万 | -2.74% | 10.15 | 2.02 |
| 03/14 | 1,466 | 1,474 | 1,445 | 1,455 | -0.75% | 116,600 | 545億4271万 | -3.58% | 10.15 | 2.02 |
| 03/13 | 1,474 | 1,481 | 1,443 | 1,466 | +0.07% | 144,500 | 549億5506万 | -3.68% | 10.23 | 2.03 |
| 03/12 | 1,431 | 1,466 | 1,419 | 1,465 | +2.45% | 162,300 | 549億1757万 | -4.62% | 10.22 | 2.03 |
| 03/11 | 1,429 | 1,454 | 1,415 | 1,430 | +0.99% | 180,500 | 536億555万 | -7.68% | 9.98 | 1.98 |
| 03/08 | 1,361 | 1,425 | 1,351 | 1,416 | +3.28% | 290,700 | 530億8074万 | -9.46% | 9.88 | 1.96 |
| 03/07 | 1,411 | 1,416 | 1,370 | 1,371 | -2.83% | 461,300 | 513億9385万 | -13.17% | 9.57 | 1.9 |
| 03/06 | 1,395 | 1,422 | 1,386 | 1,411 | 0% | 240,300 | 528億9331万 | -11.59% | 9.85 | 1.96 |
| 03/05 | 1,464 | 1,467 | 1,397 | 1,411 | -5.05% | 297,500 | 528億9331万 | -12.41% | 9.85 | 1.96 |
| 03/04 | 1,512 | 1,515 | 1,484 | 1,486 | -1.72% | 193,000 | 557億479万 | -8.67% | 10.37 | 2.06 |
| 03/01 | 1,535 | 1,544 | 1,511 | 1,512 | -1.5% | 182,900 | 566億7943万 | -7.8% | 10.55 | 2.1 |
| 02/29 | 1,528 | 1,547 | 1,520 | 1,535 | +0.13% | 156,300 | 575億4162万 | -7.03% | 10.71 | 2.13 |
| 02/28 | 1,519 | 1,551 | 1,517 | 1,533 | +0.33% | 96,200 | 574億6665万 | -7.76% | 10.7 | 2.12 |
| 02/27 | 1,510 | 1,531 | 1,509 | 1,528 | +0.73% | 112,800 | 572億7921万 | -8.61% | 10.66 | 2.12 |
| 02/26 | 1,508 | 1,528 | 1,494 | 1,517 | +1.95% | 118,900 | 568億6686万 | -9.7% | 10.59 | 2.1 |
| 02/22 | 1,514 | 1,514 | 1,478 | 1,488 | -1.72% | 176,200 | 557億7976万 | -11.85% | 10.38 | 2.06 |
| 02/21 | 1,490 | 1,514 | 1,483 | 1,514 | +2.44% | 174,200 | 567億5440万 | -10.94% | 10.57 | 2.1 |
| 02/20 | 1,496 | 1,497 | 1,468 | 1,478 | +0.14% | 105,100 | 554億489万 | -13.67% | 10.32 | 2.05 |
| 02/19 | 1,470 | 1,498 | 1,461 | 1,476 | +0.96% | 221,200 | 553億2992万 | -14.48% | 10.3 | 2.05 |
| 02/16 | 1,469 | 1,470 | 1,427 | 1,462 | +1.6% | 202,700 | 548億511万 | -16.07% | 10.2 | 2.03 |
| 02/15 | 1,470 | 1,480 | 1,434 | 1,439 | -1.57% | 278,500 | 539億4292万 | -18.19% | 10.04 | 1.99 |
| 02/14 | 1,529 | 1,551 | 1,448 | 1,462 | -4.19% | 629,900 | 548億511万 | -17.68% | 10.2 | 2.03 |
| 02/13 | 1,589 | 1,644 | 1,520 | 1,526 | -13.54% | 644,200 | 572億424万 | -14.84% | 10.65 | 2.12 |
| 02/09 | 1,762 | 1,776 | 1,750 | 1,765 | -0.84% | 93,800 | 661億6349万 | -2.11% | 12.32 | 2.45 |
| 02/08 | 1,790 | 1,796 | 1,764 | 1,780 | -0.56% | 51,000 | 667億2579万 | -1.49% | 12.42 | 2.47 |
| 02/07 | 1,789 | 1,800 | 1,769 | 1,790 | +0.06% | 78,100 | 671億65万 | -1.05% | 12.49 | 2.48 |
| 02/06 | 1,816 | 1,816 | 1,771 | 1,789 | -1.54% | 52,500 | 670億6316万 | -1.16% | 12.49 | 2.48 |
| 02/05 | 1,804 | 1,832 | 1,795 | 1,817 | +1.06% | 58,000 | 681億1278万 | +0.39% | 12.68 | 2.52 |
| 02/02 | 1,788 | 1,826 | 1,787 | 1,798 | +0.56% | 81,000 | 674億54万 | -0.55% | 12.55 | 2.49 |
| 02/01 | 1,769 | 1,806 | 1,769 | 1,788 | -0.39% | 72,100 | 670億2568万 | -1% | 12.48 | 2.48 |
| 01/31 | 1,790 | 1,795 | 1,772 | 1,795 | +0.06% | 54,400 | 672億8808万 | -0.44% | 12.53 | 2.49 |
| 01/30 | 1,800 | 1,813 | 1,783 | 1,794 | -0.5% | 51,500 | 672億5060万 | -0.39% | 12.52 | 2.49 |
| 01/29 | 1,805 | 1,825 | 1,790 | 1,803 | -0.28% | 63,200 | 675億8797万 | +0.11% | 12.58 | 2.5 |
| 01/26 | 1,797 | 1,844 | 1,787 | 1,808 | +0.61% | 92,500 | 677億7541万 | +0.39% | 12.62 | 2.51 |
| 01/25 | 1,800 | 1,805 | 1,769 | 1,797 | -0.22% | 39,600 | 673億6306万 | -0.11% | 12.54 | 2.49 |
| 01/24 | 1,808 | 1,839 | 1,799 | 1,801 | -0.22% | 60,400 | 675億1300万 | +0.11% | 12.57 | 2.5 |
| 01/23 | 1,798 | 1,833 | 1,797 | 1,805 | +1.8% | 116,100 | 676億6295万 | +0.39% | 12.6 | 2.5 |
| 01/22 | 1,760 | 1,781 | 1,754 | 1,773 | +1.84% | 102,900 | 664億6338万 | -1.34% | 12.37 | 2.46 |
| 01/19 | 1,740 | 1,768 | 1,712 | 1,741 | +1.04% | 112,900 | 652億6382万 | -3.06% | 12.15 | 2.41 |
| 01/18 | 1,762 | 1,772 | 1,723 | 1,723 | -2.6% | 107,800 | 645億8906万 | -4.17% | 12.02 | 2.39 |
| 01/17 | 1,814 | 1,819 | 1,762 | 1,769 | -2.48% | 110,800 | 663億1344万 | -1.72% | 12.35 | 2.45 |
| 01/16 | 1,820 | 1,838 | 1,814 | 1,814 | -1.14% | 62,800 | 680億32万 | +0.78% | 12.66 | 2.51 |
| 01/15 | 1,860 | 1,860 | 1,827 | 1,835 | -1.56% | 104,100 | 687億8754万 | +1.89% | 12.81 | 2.54 |
| 01/12 | 1,910 | 1,910 | 1,853 | 1,864 | -1.32% | 66,500 | 698億7464万 | +3.61% | 13.01 | 2.58 |
| 01/11 | 1,885 | 1,900 | 1,859 | 1,889 | +0.96% | 140,100 | 708億1180万 | +4.94% | 13.18 | 2.62 |
| 01/10 | 1,857 | 1,882 | 1,838 | 1,871 | +0.7% | 86,600 | 701億3705万 | +4% | 13.06 | 2.59 |
| 01/09 | 1,825 | 1,861 | 1,825 | 1,858 | +2.37% | 111,100 | 696億4973万 | +3.16% | 12.97 | 2.58 |
| 01/05 | 1,864 | 1,864 | 1,815 | 1,815 | -1.79% | 114,800 | 680億3781万 | +0.72% | 12.67 | 2.52 |
| 01/04 | 1,825 | 1,856 | 1,794 | 1,848 | +0.82% | 84,100 | 692億7486万 | +2.27% | 12.9 | 2.56 |
| 2023 | ||||||||||
| 12/29 | 1,826 | 1,836 | 1,801 | 1,833 | +0.6% | 65,100 | 687億1257万 | +1.1% | 11.09 | 2.57 |
| 12/28 | 1,774 | 1,825 | 1,745 | 1,822 | +1.28% | 105,100 | 683億22万 | +0.11% | 11.02 | 2.56 |
| 12/27 | 1,763 | 1,811 | 1,761 | 1,799 | +2.74% | 171,500 | 674億3803万 | -1.48% | 10.88 | 2.52 |
| 12/26 | 1,744 | 1,766 | 1,738 | 1,751 | +0.34% | 120,400 | 656億3868万 | -4.53% | 10.59 | 2.46 |
| 12/25 | 1,750 | 1,762 | 1,733 | 1,745 | +0.81% | 58,200 | 654億1376万 | -5.32% | 10.56 | 2.45 |
| 12/22 | 1,747 | 1,761 | 1,731 | 1,731 | -0.8% | 122,000 | 648億8895万 | -6.53% | 10.47 | 2.43 |
| 12/21 | 1,748 | 1,775 | 1,736 | 1,745 | -2.4% | 163,000 | 654億1376万 | -6.13% | 10.56 | 2.45 |
| 12/20 | 1,798 | 1,818 | 1,777 | 1,788 | -0.11% | 126,600 | 670億2568万 | -4.03% | 10.82 | 2.51 |
| 12/19 | 1,756 | 1,792 | 1,756 | 1,790 | +1.19% | 108,100 | 671億65万 | -3.92% | 10.83 | 2.51 |
| 12/18 | 1,747 | 1,780 | 1,720 | 1,769 | -1.01% | 145,100 | 663億1344万 | -5.15% | 10.7 | 2.48 |
| 12/15 | 1,784 | 1,792 | 1,765 | 1,787 | +0.17% | 201,900 | 669億8819万 | -4.23% | 10.81 | 2.51 |
| 12/14 | 1,779 | 1,798 | 1,762 | 1,784 | +0.22% | 132,900 | 668億7573万 | -4.5% | 10.79 | 2.5 |
| 12/13 | 1,774 | 1,806 | 1,774 | 1,780 | +1.25% | 157,400 | 667億2579万 | -4.81% | 10.77 | 2.5 |
| 12/12 | 1,780 | 1,799 | 1,748 | 1,758 | -1.79% | 119,200 | 659億109万 | -6.09% | 10.64 | 2.47 |
| 12/11 | 1,762 | 1,823 | 1,762 | 1,790 | +1.99% | 235,400 | 671億65万 | -4.53% | 10.83 | 2.51 |
| 12/08 | 1,748 | 1,790 | 1,748 | 1,755 | -0.74% | 133,000 | 657億8863万 | -6.35% | 10.62 | 2.46 |
| 12/07 | 1,800 | 1,800 | 1,757 | 1,768 | -3.81% | 157,100 | 662億7595万 | -5.61% | 10.7 | 2.48 |
| 12/06 | 1,787 | 1,847 | 1,782 | 1,838 | +1.72% | 154,300 | 689億 | -1.71% | 11.12 | 2.58 |
| 12/05 | 1,841 | 1,866 | 1,807 | 1,807 | -3.21% | 117,100 | 677億3792万 | -3.06% | 10.93 | 2.53 |
| 12/04 | 1,842 | 1,877 | 1,807 | 1,867 | -0.21% | 109,900 | 699億8710万 | +0.32% | 11.3 | 2.62 |
| 12/01 | 1,929 | 1,930 | 1,865 | 1,871 | -2.4% | 81,500 | 701億3705万 | +0.92% | 11.32 | 2.62 |
| 11/30 | 1,888 | 1,924 | 1,882 | 1,917 | +1.37% | 120,100 | 718億6142万 | +3.79% | 11.6 | 2.69 |
| 11/29 | 1,901 | 1,916 | 1,890 | 1,891 | -2.78% | 161,700 | 708億8678万 | +2.88% | 11.44 | 2.65 |
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 9月期 | 1,030 103,000 10/3 | 194 19,430 9/30 | 6,859,100 68,591 6/26 | - | - | +36.06% 2/19 | -76.64% 10/20 |
| 2009年 9月期 | 174 17,430 10/1 | 32 3,200 1/27 | 2,358,800 23,588 10/16 | - | - | +75.12% 11/13 | -31.35% 1/26 |
| 2010年 9月期 | 85 8,490 4/21 | 40 4,080 9/13 4,055 8/17 他2件 | 865,000 8,650 4/20 | 33億6173万 | 15億8979万 | +30.59% 4/21 | -20.96% 5/26 |
| 2011年 9月期 | 414 41,350 2/15 | 34 3,495 11/1 3,450 10/29 他3件 | 5,685,000 56,850 12/15 | 163億7311万 | 13億5617万 | +158.69% 12/7 | -39.63% 3/15 |
| 2012年 12月期 | 218 21,800 3/22 | 118 11,800 10/5 | 6,127,600 61,276 12/16 | 86億3201万 | 46億7237万 | +26.11% 12/16 | -16.44% 11/24 |
| 2013年 12月期 | 399 8/6 | 139 13,900 2/18 | 68,775,700 7/22 | 157億9896万 | 55億389万 | +64.48% 5/27 | -34.6% 6/26 |
| 2014年 12月期 | 660 8/25 | 209 2/4 | 48,253,600 2/18 | 254億102万 | 80億4365万 | +39.69% 8/18 | -12.69% 3/20 |
| 2015年 12月期 | 1,145 7/24 | 441 1/26 | 4,326,300 4/7 | 440億6692万 | 169億7250万 | +28.05% 7/22 | -22.52% 8/25 |
| 2016年 12月期 | 985 10/31 | 509 2/12 | 975,400 2/16 | 379億910万 | 195億8957万 | +16.43% 3/23 | -16.89% 2/12 |
| 2017年 12月期 | 2,350 12/29 | 915 1/31 | 1,846,300 8/7 | 904億4304万 | 352億1505万 | +23.91% 8/16 | -9.75% 11/15 |
| 2018年 12月期 | 2,948 7/26 | 1,603 12/26 | 1,017,700 2/13 | 1134億5790万 | 616億9369万 | +12.13% 5/21 | -20.57% 12/25 |
| 2019年 12月期 | 2,538 12/27 | 1,595 1/4 | 490,100 2/12 | 976億7848万 | 613億8580万 | +17.32% 2/14 | -13.89% 6/4 |
| 2020年 12月期 | 2,723 2/13 | 969 3/23 | 935,000 3/18 | 1047億9846万 | 372億9332万 | +27.8% 5/12 | -47.93% 3/19 |
| 2021年 12月期 | 3,225 11/17 | 1,510 1/19 | 448,200 10/4 | 1208億9364万 | 581億1446万 | +16.09% 11/17 | -16.24% 1/7 |
| 2022年 12月期 | 3,245 11/29 | 1,976 6/20 | 438,000 10/28 | 1216億4336万 | 740億7312万 | +13.1% 3/30 | -15.24% 5/12 |
| 2023年 12月期 | 2,888 2/1 | 1,621 10/24 | 294,500 8/14 | 1082億6072万 | 607億6545万 | +11.73% 11/20 | -10.23% 10/16 |
| 最新 | 1,488 2024/4/25 | 115,700 | 557億7976万 | +3.48% 1,438 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 77%（1.77倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -76%（0.24倍）
- 2008/12/30 vs 2007/12/28
- -92%（0.08倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 259%（3.59倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 87%（1.87倍）
- 2014/12/30 vs 2013/12/30
- 82%（1.82倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 140%（2.4倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 53%（1.53倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/04/25 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
32円（2009/01/27） - 4550%（46.5倍）
1,488円（4/25）