株価チャート
株価
4/25
- 前日 (4/24)
- 1,879
- 始値
- 1,879
- 高値
- 1,879
- 安値
- 1,879
- 終値 ±0%
- 1,879
- 出来高 +440%
- 5,400
乖離率
- 株価（5日）
移動平均値 - -0.21%
1,883 - 株価（25日）
移動平均値 - -0.63%
1,891 - 出来高（5日）
移動平均値 - +221.43%
1,680
2023/11/27～2024/04/25
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 | 1,879 | 1,879 | 1,879 | 1,879 | 0% | 5,400 | 24億1676万 | -0.63% | 8.73 | 0.62 |
| 04/24 | 1,879 | 1,879 | 1,878 | 1,879 | -0.53% | 1,000 | 24億1676万 | -0.63% | 8.73 | 0.62 |
| 04/23 | 1,889 | 1,889 | 1,889 | 1,889 | 0% | 100 | 24億2962万 | -0.16% | 8.77 | 0.63 |
| 04/22 | 1,880 | 1,889 | 1,874 | 1,889 | +0.48% | 400 | 24億2962万 | -0.16% | 8.77 | 0.63 |
| 04/19 | 1,873 | 1,880 | 1,873 | 1,880 | -0.63% | 1,500 | 24億1805万 | -0.69% | 8.73 | 0.62 |
| 04/18 | 1,874 | 1,892 | 1,874 | 1,892 | +0.91% | 400 | 24億3348万 | -0.11% | 8.79 | 0.63 |
| 04/17 | 1,875 | 1,875 | 1,875 | 1,875 | -0.64% | 100 | 24億1162万 | -1% | 8.71 | 0.62 |
| 04/16 | 1,881 | 1,898 | 1,875 | 1,887 | +0.37% | 2,700 | 24億2705万 | -0.42% | 8.76 | 0.63 |
| 04/15 | 1,897 | 1,897 | 1,878 | 1,880 | -0.9% | 2,800 | 24億1805万 | -0.84% | 8.73 | 0.62 |
| 04/12 | 1,890 | 1,897 | 1,888 | 1,897 | +0.16% | 700 | 24億3991万 | 0% | 8.81 | 0.63 |
| 04/11 | 1,883 | 1,894 | 1,883 | 1,894 | -0.16% | 300 | 24億3606万 | -0.16% | 8.8 | 0.63 |
| 04/10 | 1,899 | 1,899 | 1,897 | 1,897 | -0.11% | 200 | 24億3991万 | 0% | 8.81 | 0.63 |
| 04/09 | 1,879 | 1,899 | 1,878 | 1,899 | +1.06% | 900 | 24億4249万 | +0.11% | 8.82 | 0.63 |
| 04/08 | 1,893 | 1,893 | 1,879 | 1,879 | -0.74% | 200 | 24億1676万 | -1% | 8.73 | 0.62 |
| 04/05 | 1,880 | 1,893 | 1,880 | 1,893 | +0.69% | 600 | 24億3477万 | -0.26% | 8.79 | 0.63 |
| 04/04 | 1,891 | 1,891 | 1,880 | 1,880 | -0.79% | 1,500 | 24億1805万 | -1% | 8.73 | 0.62 |
| 04/03 | 1,896 | 1,896 | 1,895 | 1,895 | -0.21% | 200 | 24億3734万 | -0.21% | 8.8 | 0.63 |
| 04/02 | 1,888 | 1,900 | 1,888 | 1,899 | 0% | 500 | 24億4249万 | 0% | 8.82 | 0.63 |
| 04/01 | 1,900 | 1,900 | 1,899 | 1,899 | +0.85% | 400 | 24億4249万 | +0.05% | 8.82 | 0.63 |
| 03/29 | 1,893 | 1,907 | 1,883 | 1,883 | -0.53% | 600 | 24億2191万 | -0.79% | 8.75 | 0.63 |
| 03/28 | 1,885 | 1,893 | 1,876 | 1,893 | -0.26% | 5,500 | 24億3477万 | -0.32% | 8.79 | 0.63 |
| 03/27 | 1,900 | 1,900 | 1,892 | 1,898 | -0.11% | 6,400 | 24億4120万 | -0.11% | 8.82 | 0.63 |
| 03/26 | 1,891 | 1,900 | 1,889 | 1,900 | -0.26% | 5,400 | 24億4377万 | +0.05% | 8.83 | 0.63 |
| 03/25 | 1,912 | 1,915 | 1,896 | 1,905 | -0.31% | 3,200 | 24億5020万 | +0.32% | 8.85 | 0.63 |
| 03/22 | 1,894 | 1,911 | 1,891 | 1,911 | +0.9% | 3,000 | 24億5792万 | +0.68% | 8.88 | 0.63 |
| 03/21 | 1,906 | 1,911 | 1,891 | 1,894 | -0.11% | 1,600 | 24億3606万 | -0.21% | 8.8 | 0.63 |
| 03/19 | 1,900 | 1,900 | 1,896 | 1,896 | +0.11% | 200 | 24億3863万 | -0.21% | 8.81 | 0.63 |
| 03/18 | 1,899 | 1,900 | 1,891 | 1,894 | -0.11% | 1,600 | 24億3606万 | -0.37% | 8.8 | 0.63 |
| 03/15 | 1,904 | 1,904 | 1,896 | 1,896 | -0.42% | 800 | 24億3863万 | -0.37% | 8.81 | 0.63 |
| 03/14 | 1,906 | 1,906 | 1,904 | 1,904 | -0.16% | 300 | 24億4892万 | 0% | 8.84 | 0.63 |
| 03/13 | 1,899 | 1,907 | 1,891 | 1,907 | +0.32% | 400 | 24億5278万 | +0.1% | 8.86 | 0.63 |
| 03/12 | 1,910 | 1,910 | 1,901 | 1,901 | -0.47% | 400 | 24億4506万 | -0.21% | 8.83 | 0.63 |
| 03/11 | 1,902 | 1,914 | 1,900 | 1,910 | +0.58% | 700 | 24億5664万 | +0.26% | 8.87 | 0.63 |
| 03/08 | 1,907 | 1,907 | 1,899 | 1,899 | -0.63% | 200 | 24億4249万 | -0.31% | 8.82 | 0.63 |
| 03/07 | 1,891 | 1,911 | 1,884 | 1,911 | +1% | 1,700 | 24億5792万 | +0.31% | 8.88 | 0.63 |
| 03/06 | 1,907 | 1,907 | 1,892 | 1,892 | -0.37% | 400 | 24億3348万 | -0.68% | 8.79 | 0.63 |
| 03/05 | 1,894 | 1,904 | 1,894 | 1,899 | -0.05% | 400 | 24億4249万 | -0.37% | 8.82 | 0.63 |
| 03/04 | 1,889 | 1,910 | 1,889 | 1,900 | -0.05% | 1,300 | 24億4377万 | -0.26% | 8.83 | 0.63 |
| 03/01 | 1,901 | 1,902 | 1,885 | 1,901 | +0.16% | 700 | 24億4506万 | -0.26% | 8.83 | 0.63 |
| 02/29 | 1,897 | 1,898 | 1,888 | 1,898 | +0.69% | 500 | 24億4120万 | -0.42% | 8.82 | 0.63 |
| 02/28 | 1,885 | 1,886 | 1,885 | 1,885 | -0.16% | 800 | 24億2448万 | -1.1% | 8.76 | 0.63 |
| 02/27 | 1,888 | 1,888 | 1,888 | 1,888 | +0.16% | 100 | 24億2834万 | -1% | 8.77 | 0.63 |
| 02/26 | 1,898 | 1,898 | 1,885 | 1,885 | -0.74% | 900 | 24億2448万 | -1.21% | 8.76 | 0.63 |
| 02/22 | 1,914 | 1,914 | 1,860 | 1,899 | -0.63% | 3,700 | 24億4249万 | -0.47% | 8.82 | 0.63 |
| 02/21 | 1,899 | 1,911 | 1,888 | 1,911 | -0.16% | 300 | 24億5792万 | +0.21% | 8.88 | 0.63 |
| 02/20 | 1,888 | 1,916 | 1,888 | 1,914 | +1.97% | 600 | 24億6178万 | +0.37% | 8.89 | 0.64 |
| 02/19 | 1,880 | 1,880 | 1,874 | 1,877 | -0.58% | 700 | 24億1419万 | -1.57% | 8.72 | 0.62 |
| 02/16 | 1,890 | 1,890 | 1,888 | 1,888 | -0.63% | 700 | 24億2834万 | -1% | 8.77 | 0.63 |
| 02/15 | 1,913 | 1,913 | 1,900 | 1,900 | -0.68% | 1,300 | 24億4377万 | -0.37% | 8.83 | 0.63 |
| 02/14 | 1,919 | 1,919 | 1,913 | 1,913 | -0.36% | 400 | 24億6049万 | +0.37% | 8.89 | 0.64 |
| 02/13 | 1,942 | 1,949 | 1,920 | 1,920 | -1.29% | 1,100 | 24億6950万 | +0.73% | 8.92 | 0.64 |
| 02/09 | 1,910 | 1,945 | 1,910 | 1,945 | +0.99% | 3,000 | 25億165万 | +2.15% | 9.03 | 0.65 |
| 02/08 | 1,926 | 1,926 | 1,926 | 1,926 | -0.52% | 100 | 24億7721万 | +1.26% | 8.95 | 0.64 |
| 02/07 | 1,920 | 1,936 | 1,918 | 1,936 | +0.89% | 800 | 24億9008万 | +1.95% | 8.99 | 0.64 |
| 02/06 | 1,919 | 1,919 | 1,919 | 1,919 | +0.37% | 100 | 24億6821万 | +1.21% | 8.91 | 0.64 |
| 02/05 | 1,909 | 1,912 | 1,907 | 1,912 | +0.63% | 1,400 | 24億5921万 | +0.95% | 8.88 | 0.64 |
| 02/02 | 1,908 | 1,908 | 1,900 | 1,900 | 0% | 300 | 24億4377万 | +0.42% | 8.83 | 0.63 |
| 02/01 | 1,900 | 1,900 | 1,896 | 1,900 | -0.42% | 300 | 24億4377万 | +0.48% | 8.83 | 0.63 |
| 01/31 | 1,908 | 1,908 | 1,908 | 1,908 | 0% | 200 | 24億5406万 | +0.95% | 8.86 | 0.63 |
| 01/30 | 1,908 | 1,908 | 1,908 | 1,908 | 0% | 200 | 24億5406万 | +1.06% | 8.86 | 0.63 |
| 01/29 | 1,910 | 1,910 | 1,908 | 1,908 | +0.74% | 600 | 24億5406万 | +1.11% | 8.86 | 0.63 |
| 01/25 | 1,913 | 1,913 | 1,894 | 1,894 | -0.99% | 200 | 24億3606万 | +0.48% | 8.8 | 0.63 |
| 01/24 | 1,902 | 1,915 | 1,895 | 1,913 | +0.31% | 1,800 | 24億6049万 | +1.54% | 8.89 | 0.64 |
| 01/23 | 1,900 | 1,909 | 1,898 | 1,907 | +0.58% | 900 | 24億5278万 | +1.33% | 8.86 | 0.63 |
| 01/22 | 1,882 | 1,906 | 1,882 | 1,896 | -0.63% | 900 | 24億3863万 | +0.8% | 8.81 | 0.63 |
| 01/19 | 1,908 | 1,908 | 1,908 | 1,908 | +0.37% | 200 | 24億5406万 | +1.49% | 8.86 | 0.63 |
| 01/18 | 1,898 | 1,901 | 1,898 | 1,901 | +0.16% | 300 | 24億4506万 | +1.17% | 8.83 | 0.63 |
| 01/17 | 1,898 | 1,898 | 1,898 | 1,898 | +0.74% | 100 | 24億4120万 | +1.06% | 8.82 | 0.63 |
| 01/16 | 1,909 | 1,912 | 1,884 | 1,884 | -1.31% | 900 | 24億2319万 | +0.32% | 8.75 | 0.63 |
| 01/15 | 1,899 | 1,909 | 1,898 | 1,909 | +0.63% | 1,400 | 24億5535万 | +1.65% | 8.87 | 0.63 |
| 01/12 | 1,882 | 1,897 | 1,882 | 1,897 | +0.85% | 800 | 24億3991万 | +1.07% | 8.81 | 0.63 |
| 01/11 | 1,881 | 1,896 | 1,878 | 1,881 | -0.48% | 1,800 | 24億1934万 | +0.21% | 8.74 | 0.63 |
| 01/10 | 1,889 | 1,890 | 1,879 | 1,890 | +0.32% | 2,000 | 24億3091万 | +0.69% | 8.78 | 0.63 |
| 01/09 | 1,890 | 1,890 | 1,884 | 1,884 | -0.53% | 400 | 24億2319万 | +0.37% | 8.75 | 0.63 |
| 01/05 | 1,881 | 1,894 | 1,881 | 1,894 | +0.42% | 1,100 | 24億3606万 | +0.91% | 8.8 | 0.63 |
| 01/04 | 1,887 | 1,890 | 1,874 | 1,886 | -0.05% | 1,700 | 24億2577万 | +0.48% | 8.76 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 1,860 | 1,889 | 1,860 | 1,887 | +1.4% | 3,000 | 24億2705万 | +0.59% | 8.76 | 0.63 |
| 12/28 | 1,861 | 1,861 | 1,861 | 1,861 | 0% | 300 | 23億9361万 | -0.8% | 8.64 | 0.62 |
| 12/27 | 1,864 | 1,864 | 1,861 | 1,861 | -0.16% | 1,400 | 23億9361万 | -0.85% | 8.64 | 0.62 |
| 12/26 | 1,875 | 1,879 | 1,864 | 1,864 | +0.05% | 600 | 23億9747万 | -0.75% | 8.66 | 0.62 |
| 12/25 | 1,862 | 1,863 | 1,862 | 1,863 | +0.05% | 700 | 23億9618万 | -0.85% | 8.65 | 0.62 |
| 12/22 | 1,862 | 1,862 | 1,862 | 1,862 | -0.9% | 300 | 23億9490万 | -0.9% | 8.65 | 0.62 |
| 12/21 | 1,873 | 1,879 | 1,872 | 1,879 | +0.32% | 1,500 | 24億1676万 | -0.05% | 8.73 | 0.62 |
| 12/20 | 1,876 | 1,876 | 1,862 | 1,873 | +0.21% | 700 | 24億905万 | -0.37% | 8.7 | 0.62 |
| 12/19 | 1,862 | 1,869 | 1,862 | 1,869 | +0.48% | 400 | 24億390万 | -0.59% | 8.68 | 0.62 |
| 12/18 | 1,864 | 1,865 | 1,860 | 1,860 | -0.21% | 2,500 | 23億9233万 | -1.06% | 8.64 | 0.62 |
| 12/15 | 1,881 | 1,881 | 1,864 | 1,864 | -0.59% | 1,200 | 23億9747万 | -0.85% | 8.66 | 0.62 |
| 12/14 | 1,885 | 1,885 | 1,870 | 1,875 | +0.11% | 2,800 | 24億1162万 | -0.27% | 8.71 | 0.62 |
| 12/13 | 1,871 | 1,880 | 1,871 | 1,873 | +0.05% | 500 | 24億905万 | -0.37% | 8.7 | 0.62 |
| 12/12 | 1,883 | 1,883 | 1,872 | 1,872 | -0.95% | 800 | 24億776万 | -0.48% | 8.7 | 0.62 |
| 12/11 | 1,895 | 1,895 | 1,880 | 1,890 | +0.27% | 1,200 | 24億3091万 | +0.48% | 8.78 | 0.63 |
| 12/07 | 1,882 | 1,885 | 1,882 | 1,885 | 0% | 600 | 24億2448万 | +0.27% | 8.76 | 0.63 |
| 12/06 | 1,883 | 1,893 | 1,883 | 1,885 | 0% | 700 | 24億2448万 | +0.27% | 8.76 | 0.63 |
| 12/05 | 1,885 | 1,885 | 1,885 | 1,885 | 0% | 200 | 24億2448万 | +0.27% | 8.76 | 0.63 |
| 12/04 | 1,885 | 1,885 | 1,885 | 1,885 | 0% | 300 | 24億2448万 | +0.27% | 8.76 | 0.63 |
| 12/01 | 1,884 | 1,885 | 1,884 | 1,885 | +0.05% | 300 | 24億2448万 | +0.32% | 8.76 | 0.63 |
| 11/30 | 1,894 | 1,894 | 1,884 | 1,884 | -0.53% | 200 | 24億2319万 | +0.32% | 8.75 | 0.63 |
| 11/29 | 1,885 | 1,894 | 1,885 | 1,894 | +0.58% | 500 | 24億3606万 | +0.85% | 8.8 | 0.63 |
| 11/28 | 1,893 | 1,893 | 1,883 | 1,883 | -0.53% | 600 | 24億2191万 | +0.21% | 8.75 | 0.63 |
| 11/27 | 1,880 | 1,893 | 1,880 | 1,893 | +0.69% | 1,000 | 24億3477万 | +0.8% | 8.79 | 0.63 |
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 | 2,630 263 7/17 | 1,710 171 2/22 | 41,000 410,000 12/5 | - | - | +28.35% 5/27 | -14.21% 11/22 |
| 2009年 3月期 | 2,490 249 5/27 | 1,110 111 12/17 | 28,100 281,000 9/10 | - | - | +32.34% 4/21 | -33.89% 10/7 |
| 2010年 3月期 | 2,000 200 8/3 200 6/9 | 1,180 118 4/2 | 28,200 282,000 12/25 | - | - | +23.54% 6/11 | -10.51% 6/1 |
| 2011年 3月期 | 1,680 168 4/13 | 1,020 102 3/16 | 5,300 53,000 1/12 | 21億6081万 | 13億1192万 | +7.39% 1/18 | -20.92% 3/15 |
| 2012年 3月期 | 1,700 170 3/15 170 3/14 | 1,130 113 4/12 | 7,400 74,000 3/14 | 21億8653万 | 14億5340万 | +24.23% 3/14 | -9.95% 5/10 |
| 2013年 3月期 | 1,600 160 3/25 160 4/2 | 1,220 122 12/5 122 11/13 | 2,700 27,000 12/5 | 20億5791万 | 15億6916万 | +11.95% 1/15 | -8.24% 7/26 |
| 2014年 3月期 | 1,990 199 12/26 | 1,360 136 6/7 | 30,600 306,000 6/19 | 25億5953万 | 17億4923万 | +26.02% 12/26 | -10.78% 2/4 |
| 2015年 3月期 | 3,660 366 10/20 | 1,460 146 5/16 | 169,700 1,697,000 10/24 | 47億748万 | 18億7785万 | +65.55% 10/17 | -13.05% 11/17 |
| 2016年 3月期 | 4,240 424 8/4 | 1,970 197 4/10 197 4/7 | 404,900 4,049,000 7/7 | 54億5348万 | 25億3381万 | +28.89% 8/4 | -16.82% 1/21 |
| 2017年 3月期 | 3,240 324 5/16 | 2,340 234 8/25 | 6,900 69,000 5/16 | 41億6728万 | 30億970万 | +14.23% 5/16 | -10.18% 6/27 |
| 2018年 3月期 | 3,350 1/16 | 2,490 249 4/17 | 21,700 217,000 6/1 | 43億876万 | 32億263万 | +12.64% 7/14 | -9.92% 2/6 |
| 2019年 3月期 | 3,600 6/4 | 1,860 12/25 | 14,900 5/28 | 46億3031万 | 23億9233万 | +12.99% 2/7 | -18.01% 12/25 |
| 2020年 3月期 | 2,478 6/12 | 1,301 3/13 | 13,400 1/22 | 31億8720万 | 16億7334万 | +17.87% 4/13 | -25.43% 3/13 |
| 2021年 3月期 | 8,470 11/2 | 1,805 4/8 | 339,100 11/12 | 108億9410万 | 23億2158万 | +51.77% 10/29 | -44.02% 11/25 |
| 2022年 3月期 | 3,020 4/2 | 1,833 1/31 | 22,500 5/17 | 38億8432万 | 23億5760万 | +16.84% 3/24 | -15.33% 5/13 |
| 2023年 3月期 | 3,095 7/27 | 1,850 1/10 1/6 | 447,600 7/27 | 39億8078万 | 23億7946万 | +34.72% 7/26 | -8.67% 5/19 |
| 最新 | 1,879 2024/4/25 | 5,400 | 24億1676万 | -0.63% 1,891 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/26
- 0%（1倍）
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- 21%（1.21倍）
- 1993/12/30 vs 1992/12/30
- 85%（1.85倍）
- 1994/12/29 vs 1993/12/30
- -26%（0.74倍）
- 1995/12/29 vs 1994/12/29
- -28%（0.72倍）
- 1996/12/27 vs 1995/12/29
- -27%（0.73倍）
- 1997/12/29 vs 1996/12/27
- -72%（0.28倍）
- 1998/12/24 vs 1997/12/29
- 35%（1.35倍）
- 1999/12/30 vs 1998/12/24
- 8%（1.08倍）
- 2000/12/27 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/27 vs 2000/12/27
- -24%（0.76倍）
- 2002/12/27 vs 2001/12/27
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/27
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 44%（1.44倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/29 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/29
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/26 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/26
- 60%（1.6倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/29 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/29
- 1%（1.01倍）
- 2024/04/25 vs 2023/12/29
- 0%（1倍）
- 過去安値
750円（2002/11/22） - 151%（2.51倍）
1,879円（4/25）