株価チャート
株価
4/25
- 前日 (4/24)
- 1,050
- 始値
- 948
- 高値
- 978
- 安値
- 947
- 終値 -9.05%
- 955
- 出来高 +79.08%
- 93,300
乖離率
- 株価（5日）
移動平均値 - -5.07%
1,006 - 株価（25日）
移動平均値 - -5.35%
1,009 - 出来高（5日）
移動平均値 - +165.51%
35,140
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 | 948 | 978 | 947 | 955 | -9.05% | 93,300 | 46億792万 | -5.35% | 11.51 | 0.39 |
| 04/24 | 1,020 | 1,050 | 1,020 | 1,050 | +3.35% | 52,100 | 50億6630万 | +3.86% | 12.66 | 0.43 |
| 04/23 | 1,014 | 1,016 | 1,002 | 1,016 | +0.1% | 8,200 | 49億225万 | +0.59% | 12.25 | 0.41 |
| 04/22 | 1,000 | 1,015 | 1,000 | 1,015 | +2.01% | 12,100 | 48億9742万 | +0.4% | 12.23 | 0.41 |
| 04/19 | 1,007 | 1,007 | 982 | 995 | -1.29% | 10,000 | 48億92万 | -1.49% | 11.99 | 0.4 |
| 04/18 | 999 | 1,008 | 994 | 1,008 | +0.9% | 2,700 | 48億6365万 | -0.3% | 12.15 | 0.41 |
| 04/17 | 1,004 | 1,010 | 995 | 999 | +0.1% | 5,500 | 48億2022万 | -1.09% | 12.04 | 0.41 |
| 04/16 | 1,013 | 1,014 | 997 | 998 | -2.16% | 7,000 | 48億1539万 | -1.29% | 12.03 | 0.4 |
| 04/15 | 1,004 | 1,020 | 1,004 | 1,020 | +1.69% | 4,800 | 49億2155万 | +0.99% | 12.29 | 0.41 |
| 04/12 | 1,020 | 1,024 | 1,003 | 1,003 | -1.18% | 5,200 | 48億3952万 | -0.59% | 12.09 | 0.41 |
| 04/11 | 1,020 | 1,022 | 1,012 | 1,015 | -0.68% | 6,200 | 48億9742万 | +0.59% | 12.23 | 0.41 |
| 04/10 | 1,022 | 1,022 | 1,015 | 1,022 | 0% | 4,200 | 49億3120万 | +1.29% | 12.32 | 0.41 |
| 04/09 | 1,007 | 1,022 | 1,007 | 1,022 | +1.39% | 19,500 | 49億3120万 | +1.49% | 12.32 | 0.41 |
| 04/08 | 1,002 | 1,013 | 1,001 | 1,008 | +0.9% | 4,800 | 48億6365万 | +0.2% | 12.15 | 0.41 |
| 04/05 | 997 | 999 | 988 | 999 | -0.5% | 3,300 | 48億2022万 | -0.7% | 12.04 | 0.41 |
| 04/04 | 997 | 1,004 | 997 | 1,004 | +0.7% | 3,100 | 48億4435万 | -0.1% | 12.1 | 0.41 |
| 04/03 | 985 | 999 | 979 | 997 | +0.91% | 13,900 | 48億1057万 | -0.8% | 12.02 | 0.4 |
| 04/02 | 991 | 1,003 | 988 | 988 | -0.5% | 5,500 | 47億6714万 | -1.69% | 11.91 | 0.4 |
| 04/01 | 1,010 | 1,010 | 992 | 993 | -1.39% | 7,200 | 47億9127万 | -1.29% | 11.97 | 0.4 |
| 03/29 | 1,012 | 1,012 | 1,002 | 1,007 | 0% | 2,700 | 48億5882万 | +0.1% | 7.46 | 0.41 |
| 03/28 | 1,010 | 1,013 | 999 | 1,007 | -1.27% | 9,400 | 48億5882万 | +0.1% | 7.46 | 0.41 |
| 03/27 | 1,033 | 1,040 | 1,020 | 1,020 | -1.16% | 7,300 | 49億2155万 | +1.49% | 7.55 | 0.41 |
| 03/26 | 1,021 | 1,040 | 1,020 | 1,032 | +0.68% | 12,900 | 49億7945万 | +2.79% | 7.64 | 0.42 |
| 03/25 | 1,018 | 1,028 | 1,013 | 1,025 | +0.49% | 6,500 | 49億4567万 | +2.3% | 7.59 | 0.42 |
| 03/22 | 1,020 | 1,024 | 1,013 | 1,020 | 0% | 5,500 | 49億2155万 | +2% | 7.55 | 0.41 |
| 03/21 | 1,028 | 1,029 | 1,000 | 1,020 | -0.49% | 12,800 | 49億2155万 | +2.1% | 7.55 | 0.41 |
| 03/19 | 1,015 | 1,026 | 1,010 | 1,025 | +0.1% | 7,400 | 49億4567万 | +2.71% | 7.59 | 0.42 |
| 03/18 | 1,010 | 1,025 | 1,000 | 1,024 | +1.39% | 12,200 | 49億4085万 | +2.71% | 7.58 | 0.42 |
| 03/15 | 1,001 | 1,014 | 1,001 | 1,010 | +0.9% | 10,700 | 48億7330万 | +1.41% | 7.48 | 0.41 |
| 03/14 | 996 | 1,001 | 996 | 1,001 | -0.1% | 2,400 | 48億2987万 | +0.6% | 7.41 | 0.41 |
| 03/13 | 1,002 | 1,002 | 996 | 1,002 | -0.1% | 3,000 | 48億3470万 | +0.7% | 7.42 | 0.41 |
| 03/12 | 999 | 1,003 | 989 | 1,003 | +1.31% | 18,400 | 48億3952万 | +0.8% | 7.43 | 0.41 |
| 03/11 | 993 | 1,001 | 986 | 990 | -1% | 16,300 | 47億7679万 | -0.5% | 7.33 | 0.4 |
| 03/08 | 984 | 1,005 | 984 | 1,000 | +0.4% | 7,500 | 48億2505万 | +0.5% | 7.41 | 0.41 |
| 03/07 | 995 | 1,007 | 992 | 996 | -0.4% | 6,200 | 48億574万 | 0% | 7.38 | 0.4 |
| 03/06 | 993 | 1,000 | 990 | 1,000 | +0.7% | 6,200 | 48億2505万 | +0.4% | 7.41 | 0.41 |
| 03/05 | 991 | 993 | 988 | 993 | +0.1% | 7,400 | 47億9127万 | -0.4% | 7.35 | 0.4 |
| 03/04 | 1,000 | 1,000 | 988 | 992 | -0.8% | 3,000 | 47億8644万 | -0.5% | 7.35 | 0.4 |
| 03/01 | 988 | 1,000 | 986 | 1,000 | +1.21% | 9,100 | 48億2505万 | +0.4% | 7.41 | 0.41 |
| 02/29 | 999 | 999 | 982 | 988 | -1.1% | 7,800 | 47億6714万 | -0.6% | 7.32 | 0.4 |
| 02/28 | 999 | 1,000 | 995 | 999 | +0.3% | 2,200 | 48億2022万 | +0.6% | 7.4 | 0.41 |
| 02/27 | 995 | 1,002 | 995 | 996 | +0.1% | 3,800 | 48億574万 | +0.4% | 7.38 | 0.4 |
| 02/26 | 1,002 | 1,004 | 991 | 995 | -0.7% | 8,300 | 48億92万 | +0.4% | 7.37 | 0.4 |
| 02/22 | 998 | 1,002 | 995 | 1,002 | +0.4% | 3,900 | 48億3470万 | +1.31% | 7.42 | 0.41 |
| 02/21 | 999 | 1,003 | 994 | 998 | +0.1% | 4,700 | 48億1539万 | +1.11% | 7.39 | 0.4 |
| 02/20 | 987 | 999 | 987 | 997 | +1.22% | 2,300 | 48億1057万 | +1.22% | 7.38 | 0.4 |
| 02/19 | 988 | 998 | 984 | 985 | -0.51% | 5,100 | 47億5267万 | +0.1% | 7.29 | 0.4 |
| 02/16 | 980 | 990 | 980 | 990 | +1.33% | 2,600 | 47億7679万 | +0.81% | 7.33 | 0.4 |
| 02/15 | 985 | 987 | 973 | 977 | -1.41% | 9,600 | 47億1407万 | -0.41% | 7.24 | 0.4 |
| 02/14 | 996 | 996 | 985 | 991 | -0.9% | 5,500 | 47億8162万 | +1.02% | 7.34 | 0.4 |
| 02/13 | 1,001 | 1,001 | 990 | 1,000 | +0.5% | 4,700 | 48億2505万 | +2.04% | 7.41 | 0.41 |
| 02/09 | 1,000 | 1,002 | 995 | 995 | -0.4% | 2,500 | 48億92万 | +1.63% | 7.37 | 0.4 |
| 02/08 | 997 | 1,001 | 995 | 999 | +0.2% | 4,000 | 48億2022万 | +2.15% | 7.4 | 0.41 |
| 02/07 | 1,002 | 1,004 | 994 | 997 | -0.5% | 3,400 | 48億1057万 | +2.26% | 7.38 | 0.4 |
| 02/06 | 999 | 1,004 | 996 | 1,002 | +0.2% | 5,300 | 48億3470万 | +2.98% | 7.42 | 0.41 |
| 02/05 | 1,002 | 1,002 | 993 | 1,000 | 0% | 5,500 | 48億2505万 | +3.2% | 7.41 | 0.41 |
| 02/02 | 991 | 1,002 | 973 | 1,000 | +0.6% | 12,800 | 48億2505万 | +3.63% | 7.41 | 0.41 |
| 02/01 | 1,000 | 1,007 | 991 | 994 | -1.39% | 11,200 | 47億9609万 | +3.43% | 7.36 | 0.4 |
| 01/31 | 1,012 | 1,012 | 1,000 | 1,008 | -0.49% | 13,700 | 48億6365万 | +5.22% | 7.47 | 0.41 |
| 01/30 | 1,005 | 1,013 | 999 | 1,013 | +0.3% | 24,800 | 48億8777万 | +6.18% | 7.5 | 0.41 |
| 01/29 | 1,027 | 1,027 | 990 | 1,010 | +2.02% | 69,000 | 48億7330万 | +6.32% | 7.48 | 0.41 |
| 01/26 | 974 | 1,003 | 972 | 990 | +1.96% | 58,600 | 47億7679万 | +4.65% | 7.33 | 0.4 |
| 01/25 | 960 | 971 | 951 | 971 | +1.15% | 14,400 | 46億8512万 | +3.08% | 7.19 | 0.39 |
| 01/24 | 963 | 963 | 958 | 960 | -0.31% | 3,800 | 46億3204万 | +2.13% | 7.11 | 0.39 |
| 01/23 | 972 | 972 | 951 | 963 | -0.31% | 3,600 | 46億4652万 | +2.67% | 7.13 | 0.39 |
| 01/22 | 966 | 973 | 965 | 966 | +0.52% | 13,800 | 46億6099万 | +3.21% | 7.15 | 0.39 |
| 01/19 | 956 | 964 | 953 | 961 | +0.63% | 4,000 | 46億3687万 | +2.89% | 7.12 | 0.39 |
| 01/18 | 958 | 960 | 951 | 955 | 0% | 4,100 | 46億792万 | +2.36% | 7.07 | 0.39 |
| 01/17 | 952 | 956 | 952 | 955 | +0.1% | 2,700 | 46億792万 | +2.47% | 7.07 | 0.39 |
| 01/16 | 954 | 956 | 952 | 954 | -0.1% | 4,800 | 46億309万 | +2.47% | 7.07 | 0.39 |
| 01/15 | 955 | 964 | 950 | 955 | +0.42% | 12,800 | 46億792万 | +2.69% | 7.07 | 0.39 |
| 01/12 | 969 | 972 | 950 | 951 | -1.76% | 10,000 | 45億8862万 | +2.26% | 7.04 | 0.39 |
| 01/11 | 965 | 972 | 965 | 968 | 0% | 7,100 | 46億7064万 | +4.2% | 7.17 | 0.39 |
| 01/10 | 963 | 970 | 961 | 968 | +0.21% | 3,400 | 46億7064万 | +4.31% | 7.17 | 0.39 |
| 01/09 | 970 | 971 | 964 | 966 | +0.1% | 5,900 | 46億6099万 | +4.21% | 7.15 | 0.39 |
| 01/05 | 964 | 965 | 953 | 965 | -0.52% | 6,300 | 46億5617万 | +4.21% | 7.15 | 0.39 |
| 01/04 | 938 | 970 | 937 | 970 | +3.74% | 17,200 | 46億8029万 | +4.75% | 7.18 | 0.39 |
| 2023 | ||||||||||
| 12/29 | 933 | 936 | 927 | 935 | +0.21% | 5,400 | 45億1142万 | +1.19% | 6.92 | 0.39 |
| 12/28 | 913 | 933 | 911 | 933 | +3.32% | 8,500 | 45億177万 | +0.86% | 6.91 | 0.39 |
| 12/27 | 902 | 912 | 902 | 903 | -0.66% | 24,900 | 43億5702万 | -2.38% | 6.69 | 0.38 |
| 12/26 | 912 | 913 | 900 | 909 | +0.55% | 5,800 | 43億8597万 | -1.84% | 6.73 | 0.38 |
| 12/25 | 912 | 912 | 902 | 904 | -0.22% | 9,100 | 43億6184万 | -2.59% | 6.69 | 0.38 |
| 12/22 | 908 | 910 | 902 | 906 | -0.22% | 3,700 | 43億7149万 | -2.48% | 6.71 | 0.38 |
| 12/21 | 915 | 915 | 901 | 908 | -0.55% | 5,400 | 43億8114万 | -2.26% | 6.72 | 0.38 |
| 12/20 | 912 | 918 | 910 | 913 | +0.22% | 3,900 | 44億527万 | -1.83% | 6.76 | 0.38 |
| 12/19 | 910 | 914 | 910 | 911 | +0.11% | 3,500 | 43億9562万 | -2.04% | 6.75 | 0.38 |
| 12/18 | 914 | 915 | 907 | 910 | -0.22% | 1,100 | 43億9079万 | -2.15% | 6.74 | 0.38 |
| 12/15 | 907 | 913 | 907 | 912 | +0.55% | 4,200 | 44億44万 | -2.04% | 6.75 | 0.38 |
| 12/14 | 918 | 918 | 907 | 907 | -1.09% | 6,300 | 43億7632万 | -2.58% | 6.72 | 0.38 |
| 12/13 | 925 | 925 | 917 | 917 | -0.54% | 2,700 | 44億2457万 | -1.61% | 6.79 | 0.38 |
| 12/12 | 923 | 923 | 917 | 922 | -0.32% | 2,000 | 44億4869万 | -1.18% | 6.83 | 0.39 |
| 12/11 | 922 | 933 | 920 | 925 | 0% | 7,000 | 44億6317万 | -0.96% | 6.85 | 0.39 |
| 12/08 | 924 | 925 | 920 | 925 | -1.07% | 3,800 | 44億6317万 | -1.07% | 6.85 | 0.39 |
| 12/07 | 944 | 949 | 922 | 935 | -0.32% | 14,600 | 45億1142万 | -0.11% | 6.92 | 0.39 |
| 12/06 | 939 | 939 | 931 | 938 | -0.21% | 3,700 | 45億2589万 | +0.32% | 6.95 | 0.39 |
| 12/05 | 940 | 947 | 940 | 940 | 0% | 2,100 | 45億3554万 | +0.64% | 6.96 | 0.39 |
| 12/04 | 939 | 940 | 939 | 940 | -0.42% | 1,100 | 45億3554万 | +0.53% | 6.96 | 0.39 |
| 12/01 | 942 | 945 | 941 | 944 | +0.21% | 1,100 | 45億5484万 | +0.96% | 6.99 | 0.39 |
| 11/30 | 947 | 947 | 942 | 942 | -0.32% | 3,600 | 45億4519万 | +0.21% | 6.98 | 0.39 |
| 11/29 | 944 | 945 | 943 | 945 | -0.21% | 1,500 | 45億5967万 | +0.11% | 7 | 0.39 |
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 | 2,940 294 4/12 | 1,240 124 1/16 | 637,400 6,374,000 3/11 | - | - | +27.89% 2/19 | -26.27% 1/16 |
| 2009年 3月期 | 2,230 223 4/23 | 600 60 10/9 60 10/8 | 346,300 3,463,000 4/23 | - | - | +49.71% 12/16 | -39.52% 10/8 |
| 2010年 3月期 | 1,560 156 8/31 | 900 90 4/1 | 230,900 2,309,000 8/19 | - | - | +24.17% 6/12 | -21.1% 10/1 |
| 2011年 3月期 | 1,260 126 4/20 | 620 62 3/15 | 235,100 2,351,000 3/30 | 52億9949万 | 26億768万 | +49.2% 4/8 | -25.03% 3/15 |
| 2012年 3月期 | 2,260 226 6/22 226 6/20 | 1,040 104 4/6 | 877,600 8,776,000 4/8 | 95億544万 | 43億7418万 | +26.65% 5/11 | -25.09% 8/8 |
| 2013年 3月期 | 1,500 150 2/6 | 760 76 10/15 | 488,800 4,888,000 1/21 | 63億892万 | 31億9652万 | +20.48% 12/19 | -22.41% 5/15 |
| 2014年 3月期 | 3,100 310 3/13 | 990 99 2/4 | 9,026,300 90,263,000 3/13 | 159億1896万 | 50億8379万 | +143.68% 3/12 | -24.85% 4/11 |
| 2015年 3月期 | 2,220 222 7/14 | 1,310 131 5/21 | 1,167,100 11,671,000 7/14 | 114億3万 | 67億2704万 | +22.25% 7/14 | -16.31% 10/16 |
| 2016年 3月期 | 1,630 163 4/17 | 780 78 2/12 | 217,600 2,176,000 4/3 | 83億7029万 | 40億541万 | +12.63% 4/21 | -22.04% 8/25 |
| 2017年 3月期 | 1,380 138 3/30 | 910 91 6/24 | 573,700 5,737,000 3/30 | 70億8650万 | 46億7298万 | +11.05% 10/13 | -7.55% 11/9 |
| 2018年 3月期 | 1,980 1/22 | 1,000 100 4/14 100 4/13 他2件 | 2,442,700 24,427,000 9/19 | 101億6759万 | 51億3515万 | +38.52% 7/21 | -13.88% 2/14 |
| 2019年 3月期 | 1,412 4/3 | 670 12/26 | 256,100 7/23 | 72億5083万 | 34億4055万 | +9.8% 7/23 | -25.01% 12/25 |
| 2020年 3月期 | 907 12/26 | 466 3/13 | 452,300 12/26 | 46億5758万 | 23億9297万 | +14.38% 9/11 | -31.94% 3/13 |
| 2021年 3月期 | 1,097 9/15 | 492 4/2 | 1,645,000 9/14 | 56億3325万 | 25億2649万 | +66.8% 9/14 | -9.94% 10/13 |
| 2022年 3月期 | 1,193 9/17 | 745 12/1 | 2,522,200 9/17 | 61億2623万 | 38億2568万 | +20.66% 9/16 | -10.09% 11/30 |
| 2023年 3月期 | 1,051 5/24 | 797 4/12 | 252,500 4/27 | 53億9704万 | 40億9271万 | +14.95% 5/23 | -6.53% 6/20 |
| 2024年 3月期 | 1,089 9/25 | 828 4/6 | 124,300 7/27 | 52億5447万 | 39億9514万 | +8.81% 7/26 | -9.56% 10/30 |
| 最新 | 955 2024/4/25 | 93,300 | 46億792万 | -5.35% 1,009 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- 79%（1.79倍）
- 1986/12/27 vs 1985/12/28
- 6%（1.06倍）
- 1987/12/28 vs 1986/12/27
- 221%（3.21倍）
- 1988/12/28 vs 1987/12/28
- 16%（1.16倍）
- 1989/12/29 vs 1988/12/28
- 16%（1.16倍）
- 1990/12/28 vs 1989/12/29
- 6%（1.06倍）
- 1991/12/30 vs 1990/12/28
- -54%（0.46倍）
- 1992/12/30 vs 1991/12/30
- -46%（0.54倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- 53%（1.53倍）
- 1995/12/29 vs 1994/12/30
- 6%（1.06倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- -30%（0.7倍）
- 1999/12/30 vs 1998/12/30
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/27 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/27
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 105%（2.05倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 40%（1.4倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -33%（0.67倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/04/25 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
330円（2001/12/19） - 189%（2.89倍）
955円（4/25）