株価チャート
株価
4/25
- 前日 (4/24)
- 1,077
- 始値
- 1,067
- 高値
- 1,108
- 安値
- 1,067
- 終値 +2.6%
- 1,105
- 出来高 +76.06%
- 37,500
乖離率
- 株価（5日）
移動平均値 - +3.85%
1,064 - 株価（25日）
移動平均値 - +2.6%
1,077 - 出来高（5日）
移動平均値 - +40.03%
26,780
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 | 1,067 | 1,108 | 1,067 | 1,105 | +2.6% | 37,500 | 88億3182万 | +2.6% | 10.46 | 2.43 |
| 04/24 | 1,054 | 1,083 | 1,054 | 1,077 | +2.18% | 21,300 | 86億803万 | -0.19% | 10.2 | 2.37 |
| 04/23 | 1,051 | 1,054 | 1,038 | 1,054 | +0.29% | 9,900 | 84億2420万 | -2.68% | 9.98 | 2.32 |
| 04/22 | 1,031 | 1,060 | 1,030 | 1,051 | +1.94% | 21,000 | 83億7184万 | -3.4% | 9.95 | 2.31 |
| 04/19 | 1,069 | 1,089 | 1,026 | 1,031 | -4.54% | 44,200 | 82億1253万 | -5.67% | 9.76 | 2.27 |
| 04/18 | 1,052 | 1,086 | 1,038 | 1,080 | +3.75% | 30,300 | 86億284万 | -1.64% | 10.23 | 2.38 |
| 04/17 | 1,068 | 1,079 | 1,041 | 1,041 | -2.53% | 28,000 | 82億9218万 | -5.54% | 9.86 | 2.29 |
| 04/16 | 1,035 | 1,075 | 1,035 | 1,068 | +2.1% | 24,300 | 85億726万 | -3.52% | 10.11 | 2.35 |
| 04/15 | 1,032 | 1,068 | 1,032 | 1,046 | -0.85% | 27,900 | 83億3201万 | -5.85% | 9.91 | 2.3 |
| 04/12 | 1,069 | 1,088 | 1,055 | 1,055 | -0.66% | 10,300 | 84億370万 | -5.47% | 9.99 | 2.32 |
| 04/11 | 1,071 | 1,078 | 1,062 | 1,062 | -0.84% | 9,800 | 84億5946万 | -5.09% | 10.06 | 2.34 |
| 04/10 | 1,040 | 1,072 | 1,040 | 1,071 | +2.98% | 20,100 | 85億3115万 | -4.55% | 10.14 | 2.36 |
| 04/09 | 1,031 | 1,044 | 1,022 | 1,040 | +0.87% | 20,300 | 82億8422万 | -7.39% | 9.85 | 2.29 |
| 04/08 | 1,020 | 1,032 | 1,018 | 1,031 | +1.08% | 13,500 | 82億1253万 | -8.44% | 9.76 | 2.27 |
| 04/05 | 1,038 | 1,038 | 1,018 | 1,020 | -1.73% | 10,500 | 81億2491万 | -9.73% | 9.66 | 2.24 |
| 04/04 | 1,047 | 1,050 | 1,016 | 1,038 | -0.86% | 28,500 | 82億6829万 | -8.47% | 9.83 | 2.28 |
| 04/03 | 1,041 | 1,068 | 1,025 | 1,047 | +0.58% | 157,300 | 83億3998万 | -8% | 9.92 | 2.3 |
| 04/02 | 1,116 | 1,116 | 1,030 | 1,041 | -6.72% | 184,800 | 82億9218万 | -8.84% | 9.86 | 2.29 |
| 04/01 | 1,125 | 1,133 | 1,116 | 1,116 | -2.11% | 29,600 | 88億8960万 | -2.62% | 10.57 | 2.45 |
| 03/29 | 1,151 | 1,155 | 1,136 | 1,140 | -1.47% | 25,100 | 90億8078万 | -0.44% | 10.8 | 2.51 |
| 03/28 | 1,111 | 1,173 | 1,111 | 1,157 | +1.76% | 42,600 | 92億1619万 | +1.31% | 10.96 | 2.54 |
| 03/27 | 1,137 | 1,148 | 1,122 | 1,137 | +0.26% | 15,300 | 90億5688万 | -0.09% | 10.77 | 2.5 |
| 03/26 | 1,135 | 1,157 | 1,130 | 1,134 | -0.09% | 13,800 | 90億3299万 | -0.09% | 10.74 | 2.49 |
| 03/25 | 1,150 | 1,160 | 1,131 | 1,135 | -0.7% | 28,900 | 90億4095万 | +0.27% | 10.75 | 2.5 |
| 03/22 | 1,155 | 1,157 | 1,140 | 1,143 | -2.31% | 29,900 | 91億468万 | +1.33% | 10.82 | 2.51 |
| 03/21 | 1,158 | 1,185 | 1,155 | 1,170 | +0.43% | 25,300 | 93億1975万 | +4.46% | 11.08 | 2.57 |
| 03/19 | 1,198 | 1,198 | 1,161 | 1,165 | -2.35% | 27,300 | 92億7992万 | +4.86% | 11.03 | 2.56 |
| 03/18 | 1,183 | 1,216 | 1,179 | 1,193 | +1.79% | 61,800 | 95億296万 | +8.26% | 11.3 | 2.62 |
| 03/15 | 1,159 | 1,188 | 1,143 | 1,172 | +1.47% | 97,400 | 93億3568万 | +7.33% | 11.1 | 2.58 |
| 03/14 | 1,170 | 1,175 | 1,149 | 1,155 | -1.28% | 28,600 | 92億26万 | +6.55% | 10.94 | 2.54 |
| 03/13 | 1,193 | 1,216 | 1,160 | 1,170 | 0% | 116,000 | 93億1975万 | +8.74% | 11.08 | 2.57 |
| 03/12 | 1,140 | 1,170 | 1,138 | 1,170 | +0.78% | 53,400 | 93億1975万 | +9.55% | 11.08 | 2.57 |
| 03/11 | 1,168 | 1,202 | 1,147 | 1,161 | -1.36% | 74,400 | 92億4806万 | +9.63% | 10.99 | 2.55 |
| 03/08 | 1,169 | 1,212 | 1,152 | 1,177 | +3.34% | 126,700 | 93億7551万 | +11.99% | 11.15 | 2.59 |
| 03/07 | 1,120 | 1,171 | 1,120 | 1,139 | +1.88% | 114,400 | 90億7281万 | +9.41% | 10.79 | 2.51 |
| 03/06 | 1,095 | 1,142 | 1,095 | 1,118 | +0.99% | 55,300 | 89億554万 | +8.12% | 10.59 | 2.46 |
| 03/05 | 1,115 | 1,127 | 1,090 | 1,107 | -1.42% | 67,600 | 88億1791万 | +7.79% | 10.48 | 2.43 |
| 03/04 | 1,137 | 1,150 | 1,115 | 1,123 | -0.44% | 41,600 | 89億4536万 | +9.88% | 10.63 | 2.47 |
| 03/01 | 1,121 | 1,135 | 1,101 | 1,128 | +0.89% | 68,200 | 89億8519万 | +11.13% | 10.68 | 2.48 |
| 02/29 | 1,135 | 1,144 | 1,111 | 1,118 | -2.1% | 81,100 | 89億554万 | +10.69% | 10.59 | 2.46 |
| 02/28 | 1,159 | 1,179 | 1,141 | 1,142 | +0.79% | 99,700 | 90億9671万 | +13.63% | 10.81 | 2.51 |
| 02/27 | 1,144 | 1,158 | 1,131 | 1,133 | -0.44% | 90,200 | 90億2502万 | +13.41% | 10.73 | 2.49 |
| 02/26 | 1,100 | 1,142 | 1,100 | 1,138 | +3.64% | 108,800 | 90億6485万 | +14.6% | 10.78 | 2.5 |
| 02/22 | 1,070 | 1,108 | 1,070 | 1,098 | +3% | 97,700 | 87億4622万 | +11.36% | 10.4 | 2.42 |
| 02/21 | 1,052 | 1,084 | 1,052 | 1,066 | +0.28% | 75,800 | 84億7789万 | +8.66% | 10.1 | 2.34 |
| 02/20 | 1,070 | 1,119 | 1,063 | 1,063 | -0.37% | 84,800 | 84億5403万 | +8.69% | 10.07 | 2.34 |
| 02/19 | 1,054 | 1,086 | 1,049 | 1,067 | +1.14% | 82,000 | 84億8585万 | +9.44% | 10.1 | 2.35 |
| 02/16 | 1,022 | 1,066 | 1,018 | 1,055 | +3.23% | 170,200 | 83億9041万 | +8.54% | 9.99 | 2.32 |
| 02/15 | 961 | 1,037 | 955 | 1,022 | +8.26% | 458,000 | 81億2796万 | +5.25% | 9.68 | 2.25 |
| 02/14 | 970 | 970 | 925 | 944 | -1.15% | 156,200 | 75億763万 | -2.78% | 8.94 | 2.08 |
| 02/13 | 956 | 968 | 947 | 955 | +1.27% | 98,700 | 75億9511万 | -2.05% | 9.04 | 2.1 |
| 02/09 | 943 | 955 | 937 | 943 | -0.21% | 55,000 | 74億9967万 | -3.48% | 8.93 | 2.07 |
| 02/08 | 948 | 962 | 945 | 945 | -0.84% | 59,200 | 75億1558万 | -3.47% | 8.95 | 2.08 |
| 02/07 | 960 | 965 | 945 | 953 | -1.24% | 43,000 | 75億7920万 | -2.95% | 9.02 | 2.1 |
| 02/06 | 962 | 971 | 950 | 965 | -0.72% | 36,100 | 76億7464万 | -1.93% | 9.14 | 2.12 |
| 02/05 | 950 | 979 | 949 | 972 | +2.86% | 92,900 | 77億3031万 | -1.32% | 9.2 | 2.14 |
| 02/02 | 958 | 964 | 942 | 945 | -1.05% | 50,600 | 75億1558万 | -4.06% | 8.95 | 2.08 |
| 02/01 | 935 | 963 | 935 | 955 | +1.49% | 71,500 | 75億9511万 | -3.24% | 9.04 | 2.1 |
| 01/31 | 942 | 948 | 928 | 941 | -0.53% | 107,300 | 74億8377万 | -4.95% | 8.91 | 2.07 |
| 01/30 | 960 | 960 | 936 | 946 | -0.94% | 132,700 | 75億2353万 | -4.83% | 8.96 | 2.08 |
| 01/29 | 965 | 974 | 952 | 955 | -1.14% | 80,400 | 75億9511万 | -4.21% | 9.04 | 2.1 |
| 01/26 | 956 | 976 | 945 | 966 | -0.21% | 68,600 | 76億8259万 | -3.5% | 9.15 | 2.12 |
| 01/25 | 979 | 989 | 959 | 968 | -1.93% | 80,000 | 76億9850万 | -3.68% | 9.17 | 2.13 |
| 01/24 | 1,000 | 1,008 | 986 | 987 | -1% | 53,600 | 78億4961万 | -2.37% | 9.35 | 2.17 |
| 01/23 | 1,001 | 1,004 | 991 | 997 | -0.4% | 41,500 | 79億2914万 | -2.25% | 9.44 | 2.19 |
| 01/22 | 975 | 1,001 | 962 | 1,001 | +2.88% | 47,400 | 79億5955万 | -2.82% | 9.48 | 2.2 |
| 01/19 | 961 | 973 | 954 | 973 | +1.35% | 31,500 | 77億3690万 | -6.44% | 9.21 | 2.14 |
| 01/18 | 963 | 972 | 949 | 960 | -1.34% | 97,700 | 76億3353万 | -8.75% | 9.09 | 2.11 |
| 01/17 | 990 | 991 | 972 | 973 | -1.62% | 51,100 | 77億3690万 | -8.38% | 9.21 | 2.14 |
| 01/16 | 996 | 998 | 985 | 989 | -0.8% | 33,700 | 78億6413万 | -7.83% | 9.37 | 2.18 |
| 01/15 | 999 | 1,006 | 995 | 997 | -0.6% | 36,400 | 79億2774万 | -8.11% | 9.44 | 2.19 |
| 01/12 | 1,007 | 1,031 | 987 | 1,003 | -1.18% | 72,600 | 79億7545万 | -8.4% | 9.5 | 2.21 |
| 01/11 | 1,051 | 1,051 | 1,005 | 1,015 | -1.46% | 51,600 | 80億7087万 | -8.23% | 9.61 | 2.23 |
| 01/10 | 1,043 | 1,051 | 1,028 | 1,030 | -0.68% | 28,400 | 81億9014万 | -7.46% | 9.75 | 2.27 |
| 01/09 | 1,003 | 1,044 | 1,003 | 1,037 | +3.91% | 48,500 | 82億4580万 | -7.49% | 9.82 | 2.28 |
| 01/05 | 1,006 | 1,015 | 992 | 998 | -0.2% | 40,800 | 79億3569万 | -11.52% | 9.45 | 2.2 |
| 01/04 | 1,000 | 1,003 | 975 | 1,000 | -1.28% | 105,100 | 79億5160万 | -12.05% | 9.47 | 2.2 |
| 2023 | ||||||||||
| 12/29 | 1,020 | 1,025 | 1,003 | 1,013 | -0.69% | 25,400 | 80億5497万 | -11.61% | 9.59 | 2.22 |
| 12/28 | 986 | 1,026 | 979 | 1,020 | +3.03% | 76,200 | 81億1063万 | -11.61% | 9.66 | 2.23 |
| 12/27 | 965 | 992 | 961 | 990 | +1.85% | 113,600 | 78億7208万 | -14.88% | 9.38 | 2.17 |
| 12/26 | 985 | 1,004 | 965 | 972 | -2.02% | 129,000 | 77億2895万 | -17.21% | 9.2 | 2.13 |
| 12/25 | 1,026 | 1,030 | 992 | 992 | -3.22% | 84,400 | 78億8798万 | -16.29% | 9.39 | 2.17 |
| 12/22 | 1,026 | 1,036 | 1,010 | 1,025 | -0.87% | 105,200 | 81億5039万 | -14.15% | 9.71 | 2.24 |
| 12/21 | 1,025 | 1,062 | 1,015 | 1,034 | +0.19% | 86,600 | 82億1967万 | -13.76% | 9.79 | 2.26 |
| 12/20 | 1,065 | 1,070 | 1,028 | 1,032 | -2.55% | 94,800 | 82億378万 | -14.36% | 9.77 | 2.26 |
| 12/19 | 1,042 | 1,060 | 1,025 | 1,059 | -1.21% | 106,500 | 84億1841万 | -12.41% | 10.03 | 2.32 |
| 12/18 | 1,100 | 1,100 | 1,024 | 1,072 | -3.86% | 155,400 | 85億2175万 | -11.62% | 10.15 | 2.34 |
| 12/15 | 1,198 | 1,203 | 1,104 | 1,115 | -8.08% | 196,700 | 88億6358万 | -8.38% | 10.56 | 2.44 |
| 12/14 | 1,258 | 1,269 | 1,209 | 1,213 | -2.65% | 92,200 | 96億4262万 | -0.49% | 11.49 | 2.65 |
| 12/13 | 1,245 | 1,263 | 1,232 | 1,246 | +0.81% | 46,500 | 99億495万 | +2.47% | 11.8 | 2.72 |
| 12/12 | 1,279 | 1,279 | 1,236 | 1,236 | -2.45% | 29,900 | 98億2545万 | +1.9% | 11.7 | 2.7 |
| 12/11 | 1,221 | 1,267 | 1,221 | 1,267 | +3.77% | 32,900 | 100億7188万 | +4.62% | 12 | 2.77 |
| 12/08 | 1,227 | 1,237 | 1,203 | 1,221 | -2.86% | 55,200 | 97億621万 | +1.16% | 11.56 | 2.67 |
| 12/07 | 1,263 | 1,281 | 1,251 | 1,257 | -1.87% | 36,800 | 99億9239万 | +4.4% | 11.9 | 2.75 |
| 12/06 | 1,255 | 1,287 | 1,255 | 1,281 | +3.22% | 56,800 | 101億8318万 | +6.66% | 12.13 | 2.8 |
| 12/05 | 1,270 | 1,277 | 1,234 | 1,241 | -3.05% | 66,600 | 98億6520万 | +3.85% | 11.75 | 2.71 |
| 12/04 | 1,206 | 1,280 | 1,206 | 1,280 | +6.67% | 110,200 | 101億7523万 | +7.47% | 12.12 | 2.8 |
| 12/01 | 1,197 | 1,206 | 1,181 | 1,200 | -1.64% | 35,000 | 95億3928万 | +1.35% | 11.36 | 2.62 |
| 11/30 | 1,219 | 1,229 | 1,186 | 1,220 | +0.58% | 68,000 | 96億9826万 | +3.3% | 11.55 | 2.67 |
| 11/29 | 1,220 | 1,228 | 1,206 | 1,213 | -1.3% | 27,300 | 96億4262万 | +3.06% | 11.49 | 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 | |
| 2013年 3月期 | 2,350 9,400 10/24 | 965 1,930 2/18 | 2,868,800 717,200 10/23 | 113億5050万 | 46億6095万 | +32.27% 4/24 | -20.86% 2/18 |
| 2014年 3月期 | 1,720 3,440 5/14 | 380 760 3/27 760 3/17 | 317,600 158,800 8/15 | 83億760万 | 27億43万 | +29.07% 4/7 | -27.44% 8/30 |
| 2015年 3月期 | 680 1,360 8/21 | 330 660 2/6 660 12/25 | 1,446,000 723,000 8/21 | 48億8376万 | 23億8233万 | +57.79% 8/21 | -15.74% 5/21 |
| 2016年 3月期 | 450 899 6/29 | 189 378 2/15 | 2,058,800 1,029,400 12/24 | 32億8117万 | 13億7962万 | +20.33% 6/23 | -18.27% 8/24 |
| 2017年 3月期 | 456 911 7/25 | 216 432 4/8 | 2,975,800 1,487,900 7/27 | 33億2660万 | 15億7749万 | +60.94% 4/19 | -14.02% 11/9 |
| 2018年 3月期 | 1,460 2,920 3/30 | 400 800 4/3 | 7,274,800 3,637,400 4/14 | 108億5889万 | 29億3952万 | +24.81% 3/2 | -17.72% 2/14 |
| 2019年 3月期 | 2,138 4,275 7/24 | 619 11/15 | 8,102,100 1/30 | 159億1069万 | 46億758万 | +42.93% 1/31 | -30.68% 8/21 |
| 2020年 3月期 | 875 2/20 | 324 3/23 | 979,800 3/31 | 65億2470万 | 24億1600万 | +30.89% 4/17 | -41.49% 3/23 |
| 2021年 3月期 | 915 10/26 | 385 7/31 | 6,455,200 8/19 | 68億3724万 | 28億7225万 | +59.26% 8/19 | -19.1% 11/19 |
| 2022年 3月期 | 1,311 9/13 | 534 5/17 | 8,743,300 8/19 | 99億3003万 | 40億3383万 | +49.07% 8/18 | -13.63% 12/2 |
| 2023年 3月期 | 2,109 8/26 | 920 4/1 | 1,345,100 8/16 | 160億5876万 | 69億9936万 | +28.8% 8/18 | -21.42% 2/27 |
| 最新 | 1,105 2024/4/25 | 37,500 | 88億3182万 | +2.6% 1,077 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -58%（0.42倍）
- 2014/12/30 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- 46%（1.46倍）
- 2017/12/29 vs 2016/12/30
- 194%（2.94倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 125%（2.25倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/04/25 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
189円（2016/02/15） - 485%（5.85倍）
1,105円（4/25）