株価チャート
株価
4/26
- 前日 (4/25)
- 1,411
- 始値
- 1,410
- 高値
- 1,413
- 安値
- 1,404
- 終値 +0.07%
- 1,412
- 出来高 +50.29%
- 26,000
乖離率
- 株価（5日）
移動平均値 - -0.28%
1,416 - 株価（25日）
移動平均値 - -2.82%
1,453 - 出来高（5日）
移動平均値 - +42.86%
18,200
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 | 1,410 | 1,413 | 1,404 | 1,412 | +0.07% | 26,000 | 465億374万 | -2.82% | 28.6 | 3.63 |
| 04/25 | 1,416 | 1,418 | 1,411 | 1,411 | -0.35% | 17,300 | 464億7080万 | -3.16% | 28.58 | 3.63 |
| 04/24 | 1,423 | 1,423 | 1,416 | 1,416 | 0% | 13,900 | 466億3548万 | -3.15% | 28.68 | 3.64 |
| 04/23 | 1,424 | 1,427 | 1,416 | 1,416 | -0.56% | 12,900 | 466億3548万 | -3.41% | 28.68 | 3.64 |
| 04/22 | 1,419 | 1,425 | 1,413 | 1,424 | +1.5% | 20,900 | 468億9896万 | -3.13% | 28.84 | 3.66 |
| 04/19 | 1,423 | 1,423 | 1,398 | 1,403 | -1.54% | 35,800 | 462億733万 | -4.82% | 28.42 | 3.61 |
| 04/18 | 1,415 | 1,425 | 1,415 | 1,425 | +0.85% | 12,300 | 469億3189万 | -3.65% | 28.86 | 3.67 |
| 04/17 | 1,411 | 1,418 | 1,396 | 1,413 | 0% | 49,700 | 465億3667万 | -4.66% | 28.62 | 3.64 |
| 04/16 | 1,425 | 1,425 | 1,412 | 1,413 | -0.84% | 35,500 | 465億3667万 | -4.91% | 28.62 | 3.64 |
| 04/15 | 1,445 | 1,448 | 1,425 | 1,425 | -1.45% | 29,700 | 469億3189万 | -4.36% | 28.86 | 3.67 |
| 04/12 | 1,453 | 1,457 | 1,446 | 1,446 | -0.28% | 22,300 | 476億2352万 | -3.15% | 29.29 | 3.72 |
| 04/11 | 1,451 | 1,457 | 1,449 | 1,450 | -0.62% | 18,000 | 477億5526万 | -2.95% | 29.37 | 3.73 |
| 04/10 | 1,458 | 1,464 | 1,457 | 1,459 | -0.34% | 17,300 | 480億5167万 | -2.41% | 29.55 | 3.75 |
| 04/09 | 1,461 | 1,466 | 1,452 | 1,464 | +0.48% | 23,500 | 438億3304万 | -2.14% | 29.65 | 3.77 |
| 04/08 | 1,450 | 1,457 | 1,448 | 1,457 | +0.62% | 25,700 | 479億8580万 | -2.61% | 29.51 | 3.75 |
| 04/05 | 1,448 | 1,458 | 1,443 | 1,448 | -0.48% | 38,700 | 476億8939万 | -3.21% | 29.33 | 3.73 |
| 04/04 | 1,452 | 1,455 | 1,445 | 1,455 | +0.14% | 39,300 | 479億1993万 | -2.81% | 29.47 | 3.74 |
| 04/03 | 1,462 | 1,462 | 1,453 | 1,453 | -0.62% | 31,600 | 478億5406万 | -3% | 29.43 | 3.74 |
| 04/02 | 1,482 | 1,484 | 1,459 | 1,462 | -1.55% | 63,000 | 481億5047万 | -2.4% | 29.61 | 3.76 |
| 04/01 | 1,505 | 1,505 | 1,482 | 1,485 | -1.26% | 47,500 | 489億797万 | -0.8% | 30.08 | 3.82 |
| 04/01 | 株式分割 1→1.1 | |||||||||
| 03/29 | 1,485 | 1,504 | 1,482 | 1,504 | +1.42% | 50,700 | 495億3373万 | +0.53% | 30.46 | 3.87 |
| 03/28 | 1,455 | 1,500 | 1,450 | 1,483 | -2.61% | 98,600 | 537億2631万 | -0.74% | 30.04 | 3.82 |
| 03/27 | 1,540 | 1,541 | 1,523 | 1,523 | -0.95% | 119,570 | 501億5051万 | +2.06% | 30.84 | 3.92 |
| 03/26 | 1,545 | 1,545 | 1,525 | 1,537 | +0.24% | 64,350 | 506億2955万 | +3.24% | 31.14 | 3.96 |
| 03/25 | 1,533 | 1,545 | 1,530 | 1,534 | +0.12% | 63,470 | 505億979万 | +3.34% | 31.07 | 3.95 |
| 03/22 | 1,522 | 1,532 | 1,516 | 1,532 | +0.84% | 37,840 | 504億4991万 | +3.5% | 31.03 | 3.94 |
| 03/21 | 1,524 | 1,525 | 1,516 | 1,519 | 0% | 42,240 | 500億3074万 | +2.92% | 30.77 | 3.91 |
| 03/19 | 1,515 | 1,519 | 1,504 | 1,519 | +0.24% | 33,330 | 500億3074万 | +3.13% | 30.77 | 3.91 |
| 03/18 | 1,530 | 1,530 | 1,515 | 1,515 | -0.66% | 40,810 | 499億1098万 | +3.16% | 30.7 | 3.9 |
| 03/15 | 1,523 | 1,530 | 1,521 | 1,525 | +0.24% | 46,200 | 502億4033万 | +4.06% | 30.9 | 3.93 |
| 03/14 | 1,512 | 1,522 | 1,508 | 1,522 | +0.72% | 34,540 | 501億2056万 | +4.09% | 30.83 | 3.92 |
| 03/13 | 1,519 | 1,520 | 1,506 | 1,511 | -0.36% | 31,790 | 497億6128万 | +3.63% | 30.6 | 3.89 |
| 03/12 | 1,500 | 1,516 | 1,489 | 1,516 | +1.03% | 48,180 | 499億4092万 | +4.15% | 30.72 | 3.9 |
| 03/11 | 1,498 | 1,505 | 1,491 | 1,501 | +0.43% | 40,040 | 494億3193万 | +3.3% | 30.4 | 3.86 |
| 03/08 | 1,484 | 1,498 | 1,484 | 1,495 | +0.12% | 48,070 | 492億2235万 | +3% | 30.27 | 3.85 |
| 03/07 | 1,474 | 1,493 | 1,471 | 1,493 | +1.61% | 49,500 | 491億6247万 | +3.02% | 30.24 | 3.84 |
| 03/06 | 1,470 | 1,473 | 1,466 | 1,469 | +0.12% | 41,800 | 483億8401万 | +1.53% | 29.76 | 3.78 |
| 03/05 | 1,475 | 1,475 | 1,462 | 1,467 | -0.49% | 41,690 | 483億2413万 | +1.4% | 29.72 | 3.78 |
| 03/04 | 1,467 | 1,477 | 1,466 | 1,475 | +0.62% | 53,460 | 485億6365万 | +1.97% | 29.87 | 3.79 |
| 03/01 | 1,475 | 1,475 | 1,461 | 1,465 | -0.25% | 30,360 | 482億6425万 | +1.42% | 29.68 | 3.77 |
| 02/29 | 1,472 | 1,474 | 1,462 | 1,469 | -0.12% | 39,820 | 483億8401万 | +1.74% | 29.76 | 3.78 |
| 02/28 | 1,454 | 1,471 | 1,453 | 1,471 | +1.19% | 61,050 | 484億4389万 | +1.93% | 29.79 | 3.79 |
| 02/27 | 1,449 | 1,456 | 1,448 | 1,454 | +0.5% | 45,540 | 478億7502万 | +0.81% | 29.44 | 3.74 |
| 02/26 | 1,449 | 1,455 | 1,443 | 1,446 | +0.06% | 57,970 | 476億3549万 | +0.37% | 29.3 | 3.72 |
| 02/22 | 1,454 | 1,454 | 1,445 | 1,445 | -0.5% | 28,270 | 476億555万 | +0.31% | 29.28 | 3.72 |
| 02/21 | 1,450 | 1,453 | 1,443 | 1,453 | +0.5% | 36,520 | 478億4508万 | +0.88% | 29.43 | 3.74 |
| 02/20 | 1,444 | 1,451 | 1,441 | 1,445 | +0.38% | 35,090 | 476億555万 | +0.38% | 29.28 | 3.72 |
| 02/19 | 1,438 | 1,440 | 1,430 | 1,440 | +0.83% | 28,380 | 474億2591万 | 0% | 29.17 | 3.71 |
| 02/16 | 1,430 | 1,432 | 1,421 | 1,428 | +0.51% | 43,120 | 470億3668万 | -0.89% | 28.93 | 3.68 |
| 02/15 | 1,436 | 1,436 | 1,419 | 1,421 | -0.76% | 50,710 | 467億9716万 | -1.46% | 28.78 | 3.66 |
| 02/14 | 1,438 | 1,438 | 1,426 | 1,432 | -0.44% | 55,770 | 471億5644万 | -0.77% | 29 | 3.68 |
| 02/13 | 1,436 | 1,441 | 1,432 | 1,438 | +0.76% | 38,940 | 473億6603万 | -0.4% | 29.13 | 3.7 |
| 02/09 | 1,433 | 1,434 | 1,427 | 1,427 | -0.38% | 33,110 | 470億674万 | -1.16% | 28.91 | 3.67 |
| 02/08 | 1,426 | 1,437 | 1,425 | 1,433 | +0.45% | 43,120 | 471億8639万 | -0.78% | 29.02 | 3.69 |
| 02/07 | 1,434 | 1,434 | 1,422 | 1,426 | -0.51% | 63,250 | 469億7680万 | -1.22% | 28.89 | 3.67 |
| 02/06 | 1,448 | 1,448 | 1,434 | 1,434 | -1% | 82,830 | 472億1633万 | -0.72% | 29.04 | 3.69 |
| 02/05 | 1,454 | 1,455 | 1,443 | 1,448 | -0.13% | 63,910 | 476億9538万 | +0.36% | 29.33 | 3.73 |
| 02/02 | 1,455 | 1,455 | 1,449 | 1,450 | -0.25% | 52,360 | 477億5526万 | +0.62% | 29.37 | 3.73 |
| 02/01 | 1,455 | 1,455 | 1,446 | 1,454 | +0.13% | 68,750 | 478億7502万 | +1.02% | 29.44 | 3.74 |
| 01/31 | 1,445 | 1,452 | 1,444 | 1,452 | +0.5% | 36,080 | 478億1514万 | +1.03% | 29.41 | 3.74 |
| 01/30 | 1,455 | 1,455 | 1,442 | 1,445 | -0.31% | 69,850 | 475億7561万 | +0.74% | 29.26 | 3.72 |
| 01/29 | 1,454 | 1,455 | 1,447 | 1,449 | -0.06% | 51,370 | 477億2532万 | +1.19% | 29.35 | 3.73 |
| 01/26 | 1,454 | 1,455 | 1,450 | 1,450 | 0% | 54,890 | 477億5526万 | +1.47% | 29.37 | 3.73 |
| 01/25 | 1,444 | 1,455 | 1,444 | 1,450 | +0.38% | 50,930 | 477億5526万 | +1.68% | 29.37 | 3.73 |
| 01/24 | 1,450 | 1,454 | 1,445 | 1,445 | -0.06% | 48,290 | 475億7561万 | +1.44% | 29.26 | 3.72 |
| 01/23 | 1,445 | 1,450 | 1,443 | 1,445 | +0.19% | 41,690 | 476億555万 | +1.72% | 29.28 | 3.72 |
| 01/22 | 1,441 | 1,445 | 1,440 | 1,443 | +0.38% | 44,660 | 475億1573万 | +1.67% | 29.22 | 3.71 |
| 01/19 | 1,437 | 1,440 | 1,432 | 1,437 | +0.19% | 36,740 | 473億3609万 | +1.43% | 29.11 | 3.7 |
| 01/18 | 1,432 | 1,437 | 1,430 | 1,435 | +0.38% | 27,170 | 472億4627万 | +1.31% | 29.06 | 3.69 |
| 01/17 | 1,445 | 1,451 | 1,428 | 1,429 | -1.13% | 65,340 | 470億6662万 | +1.07% | 28.95 | 3.68 |
| 01/16 | 1,455 | 1,456 | 1,445 | 1,445 | -0.63% | 41,030 | 476億555万 | +2.3% | 29.28 | 3.72 |
| 01/15 | 1,450 | 1,456 | 1,450 | 1,455 | +0.31% | 44,440 | 479億496万 | +3.01% | 29.46 | 3.74 |
| 01/12 | 1,455 | 1,456 | 1,447 | 1,450 | -0.19% | 37,290 | 477億5526万 | +2.84% | 29.37 | 3.73 |
| 01/11 | 1,452 | 1,455 | 1,445 | 1,453 | +0.06% | 49,830 | 478億4508万 | +3.1% | 29.43 | 3.74 |
| 01/10 | 1,455 | 1,457 | 1,448 | 1,452 | -0.13% | 38,170 | 478億1514万 | +3.11% | 29.41 | 3.74 |
| 01/09 | 1,449 | 1,455 | 1,449 | 1,454 | +0.95% | 49,720 | 478億7502万 | +3.31% | 29.44 | 3.74 |
| 01/05 | 1,439 | 1,445 | 1,437 | 1,440 | +0.44% | 36,520 | 474億2591万 | +2.42% | 29.17 | 3.71 |
| 01/04 | 1,427 | 1,434 | 1,416 | 1,434 | +0.51% | 52,250 | 472億1633万 | +1.89% | 29.04 | 3.69 |
| 2023 | ||||||||||
| 12/29 | 1,427 | 1,431 | 1,420 | 1,426 | +0.06% | 38,390 | 469億7680万 | +1.38% | 28.89 | 3.67 |
| 12/28 | 1,412 | 1,426 | 1,410 | 1,425 | +0.9% | 36,740 | 469億4686万 | +1.24% | 28.88 | 3.67 |
| 12/27 | 1,405 | 1,413 | 1,404 | 1,413 | +0.78% | 43,450 | 465億2769万 | +0.34% | 28.62 | 3.64 |
| 12/26 | 1,399 | 1,405 | 1,395 | 1,402 | +0.52% | 36,960 | 461億6840万 | -0.51% | 28.4 | 3.61 |
| 12/25 | 1,404 | 1,406 | 1,392 | 1,395 | -0.26% | 30,580 | 459億2888万 | -1.1% | 28.25 | 3.59 |
| 12/22 | 1,388 | 1,398 | 1,388 | 1,398 | +0.92% | 29,150 | 460億4864万 | -0.91% | 28.32 | 3.6 |
| 12/21 | 1,380 | 1,387 | 1,377 | 1,385 | -0.2% | 38,390 | 456億2947万 | -1.88% | 28.06 | 3.57 |
| 12/20 | 1,389 | 1,395 | 1,385 | 1,388 | +0.26% | 40,590 | 457億1930万 | -1.83% | 28.12 | 3.57 |
| 12/19 | 1,379 | 1,386 | 1,375 | 1,385 | +0.66% | 44,110 | 455億9953万 | -2.15% | 28.05 | 3.56 |
| 12/18 | 1,379 | 1,379 | 1,365 | 1,375 | -0.53% | 44,660 | 453億13万 | -2.86% | 27.86 | 3.54 |
| 12/15 | 1,390 | 1,390 | 1,375 | 1,383 | -0.33% | 43,340 | 455億3965万 | -2.42% | 28.01 | 3.56 |
| 12/14 | 1,387 | 1,391 | 1,383 | 1,387 | +0.07% | 32,780 | 456億8936万 | -2.24% | 28.1 | 3.57 |
| 12/13 | 1,399 | 1,399 | 1,381 | 1,386 | -0.85% | 51,590 | 456億5941万 | -2.44% | 28.08 | 3.57 |
| 12/12 | 1,402 | 1,402 | 1,391 | 1,398 | 0% | 36,080 | 460億4864万 | -1.74% | 28.32 | 3.6 |
| 12/11 | 1,394 | 1,399 | 1,391 | 1,398 | +0.46% | 48,290 | 460億4864万 | -2.02% | 28.32 | 3.6 |
| 12/08 | 1,400 | 1,404 | 1,389 | 1,392 | -1.03% | 77,110 | 458億3906万 | -2.67% | 28.19 | 3.58 |
| 12/07 | 1,415 | 1,420 | 1,406 | 1,406 | -0.9% | 56,430 | 463億1811万 | -1.93% | 28.49 | 3.62 |
| 12/06 | 1,417 | 1,424 | 1,415 | 1,419 | +0.52% | 33,550 | 467億3728万 | -1.25% | 28.75 | 3.65 |
| 12/05 | 1,420 | 1,424 | 1,412 | 1,412 | -0.77% | 40,590 | 464億9775万 | -1.82% | 28.6 | 3.63 |
| 12/04 | 1,422 | 1,423 | 1,411 | 1,423 | +0.06% | 41,580 | 468億5704万 | -1.27% | 28.82 | 3.66 |
| 12/01 | 1,436 | 1,436 | 1,421 | 1,422 | -0.51% | 37,290 | 468億2710万 | -1.47% | 28.8 | 3.66 |
| 11/30 | 1,435 | 1,435 | 1,425 | 1,429 | -0.51% | 34,980 | 470億6662万 | -1.1% | 28.95 | 3.68 |
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 | 199 750 12/11 750 12/10 他7件 | 173 650 1/22 | 112,983 30,000 7/17 | - | - | +4.76% 12/6 | -10% 1/22 |
| 2009年 3月期 | 199 750 7/8 750 7/7 | 162 610 10/10 | 41,427 11,000 11/20 | - | - | +9.41% 11/20 | -12.8% 10/10 |
| 2010年 3月期 | 199 749 6/17 | 184 696 11/17 696 11/13 他2件 | 45,193 12,000 3/2 | - | - | +3.52% 12/16 | -2.58% 11/2 |
| 2011年 3月期 | 212 798 3/28 798 3/11 | 181 681 10/29 680 10/26 他2件 | 82,855 22,000 2/2 | 63億4410万 | 54億600万 | +7.62% 2/7 | -7.42% 3/15 |
| 2012年 3月期 | 251 860 3/22 860 3/5 | 186 640 5/18 637 5/17 他2件 | 39,715 11,600 6/7 | 75億2070万 | 55億7056万 | +11.31% 3/5 | -5.59% 5/13 |
| 2013年 3月期 | 353 1,100 2/12 | 222 691 8/13 | 89,017 28,600 2/12 | 105億8145万 | 66億4707万 | +13.05% 2/4 | -4.26% 4/1 |
| 2014年 3月期 | 404 1,040 3/31 | 274 775 11/12 | 214,762 75,900 3/14 | 121億517万 | 82億62万 | +42.19% 4/14 | -6.79% 6/7 |
| 2015年 3月期 | 915 2,353 2/13 | 406 1,045 4/1 | 1,262,745 490,900 4/28 | 273億8796万 | 121億6337万 | +21.76% 2/12 | -9.19% 5/7 |
| 2016年 3月期 | 761 1,632 4/10 | 529 1,134 9/2 | 211,358 98,600 2/26 | 227億9498万 | 158億3916万 | +15.38% 12/1 | -15.94% 9/2 |
| 2017年 3月期 | 783 1,525 3/21 | 528 1,029 6/24 | 96,550 54,500 3/29 | 234億3050万 | 158億982万 | +8.75% 11/18 | -6.2% 4/14 |
| 2018年 3月期 | 1,184 2,097 2/1 | 639 1,132 5/10 | 417,025 235,400 2/1 | 354億4074万 | 191億3158万 | +17.97% 2/1 | -4.54% 3/28 |
| 2019年 3月期 | 1,139 1,834 4/10 | 779 1,255 12/25 | 112,414 69,800 5/9 | 340億9545万 | 233億3140万 | +13.74% 9/26 | -14.64% 12/25 |
| 2020年 3月期 | 1,126 1,648 1/14 | 772 1,130 3/13 | 173,203 118,300 12/10 | 337億132万 | 231億831万 | +10.18% 3/27 | -14.39% 2/28 |
| 2021年 3月期 | 1,427 1,900 3/26 | 814 1,083 4/3 | 269,261 202,300 2/19 | 427億4015万 | 243億6188万 | +18.05% 2/22 | -12.98% 4/8 |
| 2022年 3月期 | 1,279 1,703 9/22 | 1,055 1,404 7/19 1,404 6/2 | 217,619 163,500 1/31 | 421億3954万 | 347億4099万 | +9.35% 8/12 | -6.03% 10/13 |
| 2023年 3月期 | 1,458 1,764 12/15 | 1,128 1,365 5/19 | 165,891 137,100 10/28 | 480億1383万 | 371億5356万 | +8.45% 7/7 | -4.27% 9/27 |
| 最新 | 1,412 2024/4/26 | 26,000 | 465億374万 | -2.82% 1,453 | |||
年間値上がり率
- 2003/12/29 vs 2002/12/27
- 16%（1.16倍）
- 2004/12/30 vs 2003/12/29
- 60%（1.6倍）
- 2005/12/29 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/29
- -6%（0.94倍）
- 2007/12/27 vs 2006/12/29
- 17%（1.17倍）
- 2008/12/30 vs 2007/12/27
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 97%（1.97倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/26 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
52円（2002/12/12） - 2641%（27.41倍）
1,412円（4/26）