株価チャート
株価
4/25
- 前日 (4/24)
- 8,900
- 始値
- 8,900
- 高値
- 9,320
- 安値
- 8,860
- 終値 +1.8%
- 9,060
- 出来高 +391.3%
- 56,500
乖離率
- 株価（5日）
移動平均値 - +1.94%
8,888 - 株価（25日）
移動平均値 - -10.23%
10,093 - 出来高（5日）
移動平均値 - +81.67%
31,100
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 | 8,900 | 9,320 | 8,860 | 9,060 | +1.8% | 56,500 | 303億7783万 | -10.23% | 15.92 | 2.31 |
| 04/24 | 8,840 | 8,930 | 8,710 | 8,900 | +0.68% | 11,500 | 298億4136万 | -12.66% | 15.64 | 2.27 |
| 04/23 | 8,840 | 8,890 | 8,650 | 8,840 | +1.73% | 27,800 | 296億4018万 | -13.97% | 15.53 | 2.25 |
| 04/22 | 8,940 | 9,000 | 8,670 | 8,690 | -2.91% | 34,400 | 291億3723万 | -16.18% | 15.27 | 2.21 |
| 04/19 | 9,150 | 9,290 | 8,770 | 8,950 | -3.56% | 25,300 | 300億900万 | -14.4% | 15.73 | 2.28 |
| 04/18 | 9,070 | 9,420 | 8,910 | 9,280 | +0.43% | 30,000 | 311億1548万 | -11.8% | 16.31 | 2.36 |
| 04/17 | 9,250 | 9,300 | 9,120 | 9,240 | -1.28% | 29,100 | 309億8136万 | -12.86% | 16.24 | 2.35 |
| 04/16 | 9,400 | 9,580 | 9,160 | 9,360 | -2.4% | 47,900 | 313億8372万 | -12.63% | 16.45 | 2.38 |
| 04/15 | 9,530 | 9,640 | 9,450 | 9,590 | -0.93% | 25,500 | 321億5490万 | -11.39% | 16.85 | 2.44 |
| 04/12 | 10,040 | 10,040 | 9,570 | 9,680 | -3.59% | 34,600 | 324億5667万 | -11.55% | 17.01 | 2.46 |
| 04/11 | 9,760 | 10,100 | 9,720 | 10,040 | +0.8% | 23,800 | 336億6373万 | -9.21% | 17.64 | 2.56 |
| 04/10 | 10,290 | 10,340 | 9,950 | 9,960 | -3.21% | 22,300 | 333億9550万 | -10.65% | 17.5 | 2.54 |
| 04/09 | 9,990 | 10,340 | 9,900 | 10,290 | +3.11% | 18,800 | 345億197万 | -8.37% | 18.08 | 2.62 |
| 04/08 | 9,880 | 10,190 | 9,840 | 9,980 | +0.4% | 33,200 | 334億6256万 | -11.56% | 17.54 | 2.54 |
| 04/05 | 9,780 | 10,360 | 9,770 | 9,940 | -1.09% | 21,500 | 333億2844万 | -12.37% | 17.47 | 2.53 |
| 04/04 | 10,070 | 10,230 | 9,650 | 10,050 | -0.5% | 37,800 | 336億9726万 | -11.8% | 17.66 | 2.56 |
| 04/03 | 10,100 | 10,290 | 9,700 | 10,100 | -3.99% | 60,400 | 338億6491万 | -11.48% | 17.75 | 2.57 |
| 04/02 | 11,370 | 11,370 | 10,260 | 10,520 | -7.72% | 49,100 | 352億7316万 | -7.88% | 18.49 | 2.68 |
| 04/01 | 11,730 | 11,730 | 11,050 | 11,400 | -3.06% | 23,200 | 382億2376万 | -0.11% | 20.03 | 2.9 |
| 03/29 | 11,820 | 12,020 | 11,620 | 11,760 | +0.68% | 16,200 | 394億3083万 | +3.35% | 20.67 | 2.99 |
| 03/28 | 11,380 | 11,820 | 11,200 | 11,680 | +4.29% | 21,500 | 391億6259万 | +3.02% | 20.53 | 2.97 |
| 03/27 | 11,280 | 11,430 | 11,190 | 11,200 | -2.1% | 12,000 | 375億5317万 | -1.03% | 19.68 | 2.85 |
| 03/26 | 11,110 | 11,440 | 11,090 | 11,440 | +3.34% | 14,100 | 383億5788万 | +1.23% | 20.1 | 2.91 |
| 03/25 | 11,010 | 11,370 | 10,750 | 11,070 | -2.12% | 14,200 | 371億1728万 | -1.7% | 19.45 | 2.82 |
| 03/22 | 11,890 | 11,890 | 11,200 | 11,310 | -1.39% | 19,700 | 379億2200万 | +0.59% | 19.88 | 2.88 |
| 03/21 | 11,070 | 11,890 | 10,970 | 11,470 | +3.8% | 45,100 | 384億5847万 | +2.16% | 20.16 | 2.92 |
| 03/19 | 11,170 | 11,230 | 10,910 | 11,050 | -0.63% | 17,700 | 370億5023万 | -1.44% | 19.42 | 2.81 |
| 03/18 | 11,190 | 11,560 | 10,730 | 11,120 | +2.11% | 30,900 | 372億8493万 | -0.79% | 19.54 | 2.83 |
| 03/15 | 10,470 | 11,250 | 10,350 | 10,890 | +2.45% | 42,400 | 365億1375万 | -2.59% | 19.14 | 2.77 |
| 03/14 | 11,320 | 11,320 | 10,320 | 10,630 | -6.1% | 67,100 | 356億4198万 | -4.81% | 18.68 | 2.71 |
| 03/13 | 12,270 | 12,270 | 11,090 | 11,320 | -5.43% | 53,600 | 379億5552万 | +1.59% | 19.89 | 2.88 |
| 03/12 | 12,000 | 12,340 | 11,800 | 11,970 | -1.16% | 19,800 | 401億3495万 | +8.17% | 21.04 | 3.05 |
| 03/11 | 12,020 | 12,480 | 11,950 | 12,110 | -4.04% | 25,600 | 406億436万 | +10.66% | 21.28 | 3.08 |
| 03/08 | 12,600 | 12,880 | 12,400 | 12,620 | +0.56% | 28,300 | 423億1438万 | +16.72% | 22.18 | 3.21 |
| 03/07 | 12,480 | 12,780 | 12,100 | 12,550 | +2.45% | 42,300 | 420億7967万 | +17.62% | 22.05 | 3.19 |
| 03/06 | 11,980 | 12,310 | 11,800 | 12,250 | +1.83% | 26,700 | 410億7378万 | +16.44% | 21.53 | 3.12 |
| 03/05 | 11,650 | 12,050 | 11,410 | 12,030 | +3.26% | 25,900 | 403億3613万 | +15.78% | 21.14 | 3.06 |
| 03/04 | 11,450 | 11,690 | 11,350 | 11,650 | +1.75% | 24,900 | 390億6200万 | +13.37% | 20.47 | 2.97 |
| 03/01 | 11,470 | 12,150 | 11,450 | 11,450 | +2.05% | 53,200 | 383億9141万 | +12.25% | 20.12 | 2.91 |
| 02/29 | 10,440 | 11,320 | 10,440 | 11,220 | +7.47% | 54,300 | 376億2023万 | +10.84% | 19.72 | 2.86 |
| 02/28 | 10,430 | 10,660 | 10,300 | 10,440 | +0.97% | 27,200 | 350億492万 | +3.96% | 18.35 | 2.66 |
| 02/27 | 10,110 | 10,460 | 10,080 | 10,340 | -0.19% | 29,600 | 346億6962万 | +3.42% | 18.17 | 2.63 |
| 02/26 | 10,600 | 10,740 | 10,300 | 10,360 | -1.8% | 35,000 | 347億3668万 | +4.02% | 18.21 | 2.64 |
| 02/22 | 10,600 | 10,810 | 10,420 | 10,550 | -1.68% | 27,200 | 353億7374万 | +6.49% | 18.54 | 2.69 |
| 02/21 | 11,160 | 11,160 | 10,720 | 10,730 | -3.85% | 27,900 | 359億7728万 | +9.02% | 18.86 | 2.73 |
| 02/20 | 10,800 | 11,470 | 10,700 | 11,160 | +3.33% | 40,400 | 374億1905万 | +14.25% | 19.61 | 2.84 |
| 02/19 | 10,450 | 10,890 | 10,450 | 10,800 | +3.45% | 33,000 | 362億1198万 | +11.58% | 18.98 | 2.75 |
| 02/16 | 10,810 | 10,810 | 10,440 | 10,440 | -1.97% | 32,100 | 350億492万 | +8.94% | 18.35 | 2.66 |
| 02/15 | 10,860 | 10,950 | 10,380 | 10,650 | -2.02% | 41,800 | 357億904万 | +12.06% | 18.72 | 2.71 |
| 02/14 | 10,900 | 10,970 | 10,670 | 10,870 | -1.9% | 27,100 | 364億4669万 | +15.41% | 19.1 | 2.77 |
| 02/13 | 10,770 | 11,330 | 10,730 | 11,080 | +1.09% | 59,800 | 371億5081万 | +18.86% | 19.47 | 2.82 |
| 02/09 | 10,530 | 11,150 | 10,530 | 10,960 | +5.28% | 50,200 | 367億4846万 | +18.98% | 19.26 | 2.79 |
| 02/08 | 10,530 | 10,750 | 10,290 | 10,410 | -1.61% | 36,000 | 349億433万 | +14.36% | 18.29 | 2.65 |
| 02/07 | 10,100 | 10,670 | 10,100 | 10,580 | +5.48% | 53,900 | 354億7433万 | +17.36% | 18.59 | 2.69 |
| 02/06 | 9,470 | 10,110 | 9,440 | 10,030 | +6.82% | 71,400 | 336億3020万 | +12.52% | 17.63 | 2.55 |
| 02/05 | 8,920 | 9,400 | 8,920 | 9,390 | +5.39% | 51,300 | 314億8431万 | +6.21% | 16.5 | 2.39 |
| 02/02 | 8,870 | 9,040 | 8,650 | 8,910 | +0.79% | 35,300 | 298億7489万 | +1.34% | 15.66 | 2.27 |
| 02/01 | 8,760 | 9,240 | 8,600 | 8,840 | -2.43% | 67,300 | 296億4018万 | +0.91% | 15.53 | 2.25 |
| 01/31 | 8,700 | 9,150 | 8,650 | 9,060 | +3.07% | 56,300 | 303億7783万 | +3.6% | 15.92 | 2.31 |
| 01/30 | 8,960 | 9,040 | 8,770 | 8,790 | -2.33% | 30,800 | 294億7253万 | +0.98% | 15.45 | 2.24 |
| 01/29 | 9,180 | 9,180 | 8,760 | 9,000 | -2.07% | 72,800 | 301億7665万 | +3.69% | 15.82 | 2.29 |
| 01/26 | 9,800 | 9,800 | 9,160 | 9,190 | -5.65% | 48,500 | 308億1372万 | +6.28% | 16.15 | 2.34 |
| 01/25 | 9,680 | 9,790 | 9,530 | 9,740 | +2.1% | 29,400 | 326億5784万 | +13.23% | 17.12 | 2.48 |
| 01/24 | 9,200 | 9,580 | 9,190 | 9,540 | +3.81% | 32,900 | 319億8725万 | +11.92% | 16.76 | 2.43 |
| 01/23 | 9,430 | 9,490 | 9,190 | 9,190 | -1.61% | 25,400 | 308億1372万 | +8.73% | 16.15 | 2.34 |
| 01/22 | 9,480 | 9,500 | 9,180 | 9,340 | -0.53% | 39,400 | 313億1666万 | +11.22% | 16.41 | 2.38 |
| 01/19 | 9,190 | 9,390 | 9,190 | 9,390 | +3.87% | 27,700 | 314億8431万 | +12.68% | 16.5 | 2.39 |
| 01/18 | 8,910 | 9,320 | 8,900 | 9,040 | +1.46% | 32,800 | 303億1077万 | +9.4% | 15.89 | 2.3 |
| 01/17 | 8,880 | 9,060 | 8,880 | 8,910 | +0.34% | 18,400 | 298億7489万 | +8.61% | 15.66 | 2.27 |
| 01/16 | 9,090 | 9,180 | 8,820 | 8,880 | -0.67% | 42,200 | 297億7430万 | +8.98% | 15.61 | 2.26 |
| 01/15 | 8,530 | 9,030 | 8,500 | 8,940 | +6.3% | 43,300 | 299億7548万 | +10.32% | 15.71 | 2.28 |
| 01/12 | 8,510 | 8,590 | 8,360 | 8,410 | -0.71% | 14,900 | 281億9841万 | +4.54% | 14.78 | 2.14 |
| 01/11 | 8,670 | 8,680 | 8,360 | 8,470 | -0.59% | 30,600 | 283億9958万 | +5.47% | 14.88 | 2.16 |
| 01/10 | 8,460 | 8,570 | 8,420 | 8,520 | +0.83% | 18,000 | 285億6723万 | +6.38% | 14.97 | 2.17 |
| 01/09 | 8,240 | 8,470 | 8,230 | 8,450 | +1.68% | 26,600 | 283億3252万 | +5.78% | 14.85 | 2.15 |
| 01/05 | 8,300 | 8,450 | 8,270 | 8,310 | +0.73% | 22,800 | 278億6311万 | +4.49% | 14.6 | 2.12 |
| 01/04 | 8,120 | 8,300 | 7,900 | 8,250 | +0.61% | 18,500 | 276億6193万 | +4.09% | 14.5 | 2.1 |
| 2023 | ||||||||||
| 12/29 | 8,100 | 8,330 | 8,070 | 8,200 | +1.74% | 26,500 | 274億9428万 | +3.71% | 14.41 | 2.09 |
| 12/28 | 8,050 | 8,150 | 7,970 | 8,060 | -1.71% | 10,800 | 270億2487万 | +2.18% | 14.16 | 2.05 |
| 12/27 | 8,190 | 8,260 | 8,070 | 8,200 | +0.49% | 18,700 | 274億9428万 | +4.27% | 14.41 | 2.09 |
| 12/26 | 7,980 | 8,160 | 7,970 | 8,160 | +0.37% | 15,900 | 273億6016万 | +4.13% | 14.34 | 2.08 |
| 12/25 | 8,450 | 8,450 | 8,130 | 8,130 | -3.9% | 30,000 | 272億5958万 | +4.04% | 14.29 | 2.07 |
| 12/22 | 8,160 | 8,570 | 8,150 | 8,460 | +5.09% | 53,800 | 283億6605万 | +8.59% | 14.87 | 2.15 |
| 12/21 | 8,130 | 8,270 | 7,960 | 8,050 | -1.59% | 27,800 | 269億9134万 | +3.9% | 14.15 | 2.05 |
| 12/20 | 8,210 | 8,240 | 8,020 | 8,180 | +0.12% | 22,900 | 274億2722万 | +5.93% | 14.37 | 2.08 |
| 12/19 | 8,030 | 8,170 | 7,990 | 8,170 | +1.24% | 18,000 | 273億9369万 | +6.08% | 14.36 | 2.08 |
| 12/18 | 7,810 | 8,070 | 7,800 | 8,070 | +3.59% | 13,200 | 270億5840万 | +5.27% | 14.18 | 2.05 |
| 12/15 | 7,770 | 8,140 | 7,770 | 7,790 | +0.78% | 29,200 | 261億1957万 | +2.28% | 13.69 | 1.98 |
| 12/14 | 7,950 | 8,030 | 7,660 | 7,730 | -1.28% | 23,600 | 259億1839万 | +2.18% | 13.58 | 1.97 |
| 12/13 | 7,570 | 7,880 | 7,570 | 7,830 | +1.42% | 21,100 | 262億5369万 | +4.23% | 13.76 | 1.99 |
| 12/12 | 7,830 | 7,960 | 7,700 | 7,720 | +0.92% | 34,700 | 258億8486万 | +3.43% | 13.57 | 1.97 |
| 12/11 | 7,610 | 7,800 | 7,540 | 7,650 | +1.19% | 21,600 | 256億5015万 | +2.99% | 13.44 | 1.95 |
| 12/08 | 7,490 | 7,660 | 7,420 | 7,560 | +0.53% | 20,400 | 253億4839万 | +2.13% | 13.29 | 1.92 |
| 12/07 | 7,610 | 7,650 | 7,510 | 7,520 | -3.09% | 14,600 | 252億1427万 | +1.84% | 13.22 | 1.91 |
| 12/06 | 7,470 | 7,820 | 7,470 | 7,760 | +3.88% | 29,700 | 260億1898万 | +5.36% | 13.64 | 1.98 |
| 12/05 | 7,910 | 7,920 | 7,470 | 7,470 | -7.32% | 34,200 | 250億4662万 | +2.37% | 13.13 | 1.9 |
| 12/04 | 7,900 | 8,110 | 7,850 | 8,060 | +1.77% | 24,900 | 270億2487万 | +11.42% | 14.16 | 2.05 |
| 12/01 | 7,900 | 8,160 | 7,840 | 7,920 | -1% | 33,200 | 265億5545万 | +10.89% | 13.92 | 2.02 |
| 11/30 | 7,640 | 8,050 | 7,620 | 8,000 | +5.68% | 39,800 | 268億2369万 | +13.23% | 14.06 | 2.04 |
| 11/29 | 7,690 | 7,690 | 7,550 | 7,570 | -0.79% | 9,800 | 253億8192万 | +8.31% | 13.3 | 1.93 |
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 | 4,980 498 5/28 | 2,020 202 3/18 | 15,900 159,000 5/22 | - | - | +8.8% 4/21 | -17.7% 1/16 |
| 2009年 3月期 | 2,440 244 5/14 | 1,150 115 3/13 | 20,600 206,000 3/30 | - | - | +37.2% 5/1 | -24.79% 10/8 |
| 2010年 3月期 | 2,540 254 8/24 | 1,180 118 4/6 | 105,300 1,053,000 5/13 | - | - | +63.35% 5/18 | -23.91% 11/19 |
| 2011年 3月期 | 1,980 198 1/12 | 1,100 110 3/16 | 41,400 414,000 4/23 | 57億6180万 | 32億100万 | +16.85% 11/24 | -31.27% 3/15 |
| 2012年 3月期 | 1,480 148 5/16 148 5/13 他2件 | 930 93 10/5 | 17,200 172,000 3/2 | 43億680万 | 27億630万 | +19.33% 12/19 | -13.31% 5/7 |
| 2013年 3月期 | 1,740 174 3/29 | 760 76 9/13 76 9/11 他2件 | 57,500 575,000 9/19 | 50億6340万 | 22億1160万 | +47.25% 4/9 | -21.02% 5/15 |
| 2014年 3月期 | 2,360 236 3/5 | 1,290 129 6/7 | 100,200 1,002,000 4/9 | 66億7880万 | 37億5390万 | +20.41% 1/20 | -19.2% 6/7 |
| 2015年 3月期 | 3,970 397 10/15 | 1,640 164 5/21 | 1,951,000 19,510,000 10/15 | 112億3510万 | 46億4120万 | +69.18% 10/16 | -16.84% 11/17 |
| 2016年 3月期 | 3,140 314 6/8 | 1,590 159 2/12 | 2,577,100 25,771,000 6/3 | 88億8620万 | 44億9970万 | +48.81% 6/3 | -20.07% 2/12 |
| 2017年 3月期 | 2,730 273 2/28 | 1,350 135 6/24 | 850,300 8,503,000 7/11 | 77億2590万 | 38億2050万 | +58.21% 4/12 | -14.58% 6/24 |
| 2018年 3月期 | 4,070 407 4/12 | 1,970 3/30 | 1,909,000 19,090,000 7/19 | 115億1810万 | 55億7510万 | +15.71% 6/7 | -16.17% 2/6 |
| 2019年 3月期 | 2,134 5/25 | 910 12/25 | 38,200 3/11 | 60億3922万 | 25億7530万 | +21.69% 3/11 | -29.21% 12/25 |
| 2020年 3月期 | 1,988 1/30 | 750 3/13 | 1,060,200 1/30 | 56億2604万 | 21億2250万 | +46.82% 1/27 | -36.02% 3/13 |
| 2021年 3月期 | 3,330 3/22 | 1,371 4/2 | 1,282,600 5/22 | 94億2390万 | 38億7993万 | +64.8% 5/22 | -19.63% 8/3 |
| 2022年 3月期 | 4,955 6/17 | 1,911 1/28 | 411,700 5/28 | 140億2265万 | 54億813万 | +35.3% 6/7 | -19.14% 1/28 |
| 2023年 3月期 | 4,715 3/24 | 2,469 4/27 | 532,400 6/7 | 133億4345万 | 69億8727万 | +28.97% 6/8 | -19.95% 8/4 |
| 最新 | 9,060 2024/4/25 | 56,500 | 303億7783万 | -10.23% 10,093 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- -22%（0.78倍）
- 1990/12/28 vs 1989/12/29
- -53%（0.47倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/29 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/29
- 16%（1.16倍）
- 1994/12/30 vs 1993/12/30
- 41%（1.41倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/27 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/27
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 14%（1.14倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -38%（0.62倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -64%（0.36倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 96%（1.96倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 41%（1.41倍）
- 2023/12/29 vs 2022/12/30
- 120%（2.2倍）
- 2024/04/25 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
750円（2020/03/13） - 1108%（12.08倍）
9,060円（4/25）