株価チャート
株価
4/24
- 前日 (4/23)
- 1,144
- 始値
- 1,143
- 高値
- 1,143
- 安値
- 1,127
- 終値 -1.31%
- 1,129
- 出来高 +3.8%
- 8,200
乖離率
- 株価（5日）
移動平均値 - -1.05%
1,141 - 株価（25日）
移動平均値 - +1.53%
1,112 - 出来高（5日）
移動平均値 - -89.56%
78,580
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,143 | 1,143 | 1,127 | 1,129 | -1.31% | 8,200 | 108億4494万 | +1.53% | 12.11 | 0.53 |
| 04/23 | 1,143 | 1,145 | 1,125 | 1,144 | -0.09% | 7,900 | 109億8903万 | +3.16% | 12.27 | 0.54 |
| 04/22 | 1,138 | 1,146 | 1,134 | 1,145 | +1.15% | 6,800 | 109億9864万 | +3.62% | 12.28 | 0.54 |
| 04/19 | 1,139 | 1,147 | 999 | 1,132 | -1.99% | 305,000 | 108億7376万 | +2.91% | 12.14 | 0.53 |
| 04/18 | 1,090 | 1,160 | 1,028 | 1,155 | +5.87% | 65,000 | 110億9469万 | +5.38% | 12.39 | 0.54 |
| 04/17 | 1,103 | 1,109 | 1,088 | 1,091 | -1.09% | 5,600 | 104億7992万 | +0.09% | 11.7 | 0.51 |
| 04/16 | 1,096 | 1,137 | 1,087 | 1,103 | +0.46% | 22,800 | 105億9519万 | +1.47% | 11.83 | 0.52 |
| 04/15 | 1,088 | 1,099 | 1,080 | 1,098 | +0.37% | 6,100 | 105億4716万 | +1.29% | 11.78 | 0.52 |
| 04/12 | 1,099 | 1,100 | 1,030 | 1,094 | +0.37% | 32,500 | 105億874万 | +1.2% | 11.73 | 0.52 |
| 04/11 | 1,094 | 1,099 | 1,089 | 1,090 | -0.73% | 5,200 | 104億7032万 | +0.93% | 11.69 | 0.51 |
| 04/10 | 1,110 | 1,110 | 1,089 | 1,098 | +0.73% | 4,700 | 105億4716万 | +1.76% | 11.78 | 0.52 |
| 04/09 | 1,088 | 1,095 | 1,085 | 1,090 | +0.18% | 8,300 | 104億7032万 | +1.4% | 11.69 | 0.51 |
| 04/08 | 1,123 | 1,124 | 1,085 | 1,088 | -2.33% | 10,500 | 104億5111万 | +1.49% | 11.67 | 0.51 |
| 04/05 | 1,114 | 1,124 | 1,106 | 1,114 | -0.27% | 6,900 | 107億86万 | +4.21% | 11.95 | 0.53 |
| 04/04 | 1,132 | 1,135 | 1,116 | 1,117 | -1.06% | 5,000 | 107億2967万 | +4.88% | 11.98 | 0.53 |
| 04/03 | 1,122 | 1,134 | 1,103 | 1,129 | +0.62% | 6,200 | 108億4494万 | +6.41% | 12.11 | 0.53 |
| 04/02 | 1,136 | 1,138 | 1,120 | 1,122 | -1.23% | 5,500 | 107億7770万 | +6.25% | 12.03 | 0.53 |
| 04/01 | 1,158 | 1,158 | 1,130 | 1,136 | -0.96% | 13,700 | 109億1218万 | +8.09% | 12.18 | 0.54 |
| 03/29 | 1,135 | 1,159 | 1,130 | 1,147 | +2.69% | 15,400 | 110億1785万 | +9.66% | 12.3 | 0.54 |
| 03/28 | 1,136 | 1,140 | 1,116 | 1,117 | +0.27% | 9,400 | 107億2967万 | +7.2% | 11.98 | 0.53 |
| 03/27 | 1,108 | 1,133 | 1,106 | 1,114 | +0.91% | 11,000 | 107億86万 | +7.32% | 11.95 | 0.53 |
| 03/26 | 1,086 | 1,110 | 1,079 | 1,104 | +1.94% | 10,800 | 106億480万 | +6.77% | 11.84 | 0.52 |
| 03/25 | 1,082 | 1,085 | 1,072 | 1,083 | +0.56% | 5,800 | 104億308万 | +5.15% | 11.61 | 0.51 |
| 03/22 | 1,092 | 1,099 | 1,076 | 1,077 | -1.37% | 6,900 | 103億4544万 | +4.97% | 11.55 | 0.51 |
| 03/21 | 1,065 | 1,103 | 1,065 | 1,092 | +4% | 24,800 | 104億8953万 | +6.74% | 11.71 | 0.51 |
| 03/19 | 1,035 | 1,056 | 1,035 | 1,050 | +1.16% | 7,800 | 100億8609万 | +2.94% | 11.26 | 0.5 |
| 03/18 | 1,033 | 1,046 | 1,031 | 1,038 | +0.58% | 6,500 | 99億7082万 | +1.86% | 11.13 | 0.49 |
| 03/15 | 1,024 | 1,032 | 1,018 | 1,032 | +0.68% | 2,300 | 99億1318万 | +1.28% | 11.07 | 0.49 |
| 03/14 | 1,006 | 1,030 | 1,006 | 1,025 | +1.89% | 4,600 | 98億4594万 | +0.59% | 10.99 | 0.48 |
| 03/13 | 1,015 | 1,024 | 995 | 1,006 | -0.79% | 10,100 | 96億6343万 | -1.37% | 10.79 | 0.47 |
| 03/12 | 1,016 | 1,024 | 1,006 | 1,014 | -0.2% | 3,300 | 97億4028万 | -0.88% | 10.87 | 0.48 |
| 03/11 | 1,027 | 1,031 | 1,002 | 1,016 | -2.5% | 16,400 | 97億5949万 | -0.78% | 10.9 | 0.48 |
| 03/08 | 1,022 | 1,053 | 1,000 | 1,042 | -2.25% | 62,000 | 100億924万 | +1.66% | 11.18 | 0.49 |
| 03/07 | 1,052 | 1,068 | 1,025 | 1,066 | +1.43% | 39,100 | 102億3978万 | +3.9% | 11.43 | 0.5 |
| 03/06 | 1,015 | 1,061 | 1,010 | 1,051 | +3.55% | 23,700 | 100億9569万 | +2.34% | 11.27 | 0.5 |
| 03/05 | 1,013 | 1,015 | 991 | 1,015 | +0.2% | 12,100 | 97億4988万 | -1.36% | 10.89 | 0.48 |
| 03/04 | 1,005 | 1,021 | 1,001 | 1,013 | +1% | 16,300 | 97億3067万 | -1.84% | 10.86 | 0.48 |
| 03/01 | 1,019 | 1,019 | 1,002 | 1,003 | -0.79% | 12,600 | 96億3461万 | -3.09% | 10.76 | 0.47 |
| 02/29 | 1,011 | 1,012 | 1,000 | 1,011 | 0% | 5,200 | 97億1146万 | -2.69% | 10.84 | 0.48 |
| 02/28 | 1,017 | 1,020 | 1,006 | 1,011 | -0.59% | 11,300 | 97億1146万 | -3.07% | 10.84 | 0.48 |
| 02/27 | 1,008 | 1,018 | 1,004 | 1,017 | +1.29% | 12,900 | 97億6909万 | -2.87% | 10.91 | 0.48 |
| 02/26 | 1,004 | 1,007 | 998 | 1,004 | -0.4% | 5,700 | 96億4422万 | -4.65% | 10.77 | 0.47 |
| 02/22 | 1,025 | 1,025 | 994 | 1,008 | -2.04% | 9,400 | 96億8264万 | -4.91% | 10.81 | 0.48 |
| 02/21 | 1,023 | 1,031 | 1,015 | 1,029 | +0.59% | 10,500 | 98億8436万 | -3.47% | 11.04 | 0.49 |
| 02/20 | 1,016 | 1,026 | 1,011 | 1,023 | +1.19% | 11,900 | 98億2673万 | -4.57% | 10.97 | 0.48 |
| 02/19 | 1,001 | 1,020 | 1,001 | 1,011 | +1% | 9,300 | 97億1146万 | -6.3% | 10.84 | 0.48 |
| 02/16 | 988 | 1,016 | 982 | 1,001 | +0.7% | 25,000 | 96億1540万 | -7.66% | 10.74 | 0.47 |
| 02/15 | 1,004 | 1,004 | 988 | 994 | -0.7% | 10,100 | 95億4816万 | -8.72% | 10.66 | 0.47 |
| 02/14 | 1,018 | 1,018 | 1,001 | 1,001 | -1.86% | 10,600 | 96億1540万 | -8.58% | 10.74 | 0.47 |
| 02/13 | 1,030 | 1,030 | 1,016 | 1,020 | -0.87% | 7,700 | 97億9791万 | -7.19% | 10.94 | 0.48 |
| 02/09 | 1,026 | 1,030 | 1,014 | 1,029 | +0.29% | 3,300 | 98億8436万 | -6.71% | 11.04 | 0.49 |
| 02/08 | 1,047 | 1,048 | 1,026 | 1,026 | -2.01% | 10,100 | 98億5555万 | -7.32% | 11 | 0.48 |
| 02/07 | 1,046 | 1,062 | 1,046 | 1,047 | -0.66% | 2,800 | 100億5727万 | -5.76% | 11.23 | 0.49 |
| 02/06 | 1,061 | 1,061 | 1,045 | 1,054 | -0.75% | 8,500 | 101億2451万 | -5.39% | 11.3 | 0.5 |
| 02/05 | 1,051 | 1,062 | 1,040 | 1,062 | +2.02% | 5,600 | 102億135万 | -4.75% | 11.39 | 0.5 |
| 02/02 | 1,054 | 1,054 | 1,040 | 1,041 | -1.05% | 7,300 | 99億9963万 | -6.72% | 11.16 | 0.49 |
| 02/01 | 1,093 | 1,093 | 1,051 | 1,052 | -1.87% | 11,100 | 101億530万 | -5.9% | 11.28 | 0.5 |
| 01/31 | 1,068 | 1,078 | 1,056 | 1,072 | -0.46% | 10,800 | 102億9741万 | -4.29% | 11.5 | 0.51 |
| 01/30 | 1,096 | 1,096 | 1,074 | 1,077 | -1.73% | 6,000 | 103億4544万 | -3.93% | 11.55 | 0.52 |
| 01/29 | 1,098 | 1,098 | 1,084 | 1,096 | -0.18% | 4,400 | 105億2795万 | -2.23% | 11.75 | 0.53 |
| 01/26 | 1,092 | 1,103 | 1,087 | 1,098 | +0.73% | 6,900 | 105億4716万 | -1.96% | 11.78 | 0.53 |
| 01/25 | 1,112 | 1,112 | 1,090 | 1,090 | -0.64% | 5,800 | 104億7032万 | -2.5% | 11.69 | 0.53 |
| 01/24 | 1,114 | 1,114 | 1,080 | 1,097 | -1.53% | 16,500 | 105億3756万 | -1.7% | 11.77 | 0.53 |
| 01/23 | 1,138 | 1,138 | 1,101 | 1,114 | -0.89% | 8,600 | 107億86万 | 0% | 11.95 | 0.54 |
| 01/22 | 1,140 | 1,148 | 1,124 | 1,124 | -2.18% | 7,400 | 107億9691万 | +1.17% | 12.05 | 0.54 |
| 01/19 | 1,174 | 1,174 | 1,137 | 1,149 | -2.13% | 3,400 | 110億3706万 | +3.79% | 12.32 | 0.56 |
| 01/18 | 1,181 | 1,183 | 1,158 | 1,174 | -0.17% | 10,700 | 112億7720万 | +6.44% | 12.59 | 0.57 |
| 01/17 | 1,173 | 1,187 | 1,168 | 1,176 | +0.34% | 8,700 | 112億9642万 | +7.3% | 12.61 | 0.57 |
| 01/16 | 1,195 | 1,195 | 1,165 | 1,172 | -2.5% | 14,500 | 112億5799万 | +7.33% | 12.57 | 0.57 |
| 01/15 | 1,143 | 1,205 | 1,143 | 1,202 | +6% | 42,200 | 115億4617万 | +10.28% | 12.89 | 0.58 |
| 01/12 | 1,128 | 1,143 | 1,128 | 1,134 | +0.62% | 11,400 | 108億9297万 | +4.32% | 12.16 | 0.55 |
| 01/11 | 1,134 | 1,146 | 1,125 | 1,127 | -0.62% | 10,200 | 108億2573万 | +3.78% | 12.09 | 0.54 |
| 01/10 | 1,119 | 1,141 | 1,118 | 1,134 | +1.34% | 16,900 | 108億9297万 | +4.52% | 12.16 | 0.55 |
| 01/09 | 1,120 | 1,124 | 1,103 | 1,119 | -0.09% | 11,700 | 107億4889万 | +3.13% | 12 | 0.54 |
| 01/05 | 1,130 | 1,130 | 1,113 | 1,120 | -0.88% | 8,700 | 107億5849万 | +3.13% | 12.01 | 0.54 |
| 01/04 | 1,124 | 1,130 | 1,113 | 1,130 | +0.62% | 11,100 | 108億5455万 | +3.96% | 12.12 | 0.55 |
| 2023 | ||||||||||
| 12/29 | 1,119 | 1,134 | 1,119 | 1,123 | +1.08% | 10,500 | 107億8731万 | +3.41% | 12.04 | 0.54 |
| 12/28 | 1,100 | 1,119 | 1,089 | 1,111 | +1.65% | 15,100 | 106億7204万 | +2.3% | 11.92 | 0.54 |
| 12/27 | 1,069 | 1,096 | 1,069 | 1,093 | +2.25% | 13,700 | 104億9913万 | +0.55% | 11.72 | 0.53 |
| 12/26 | 1,096 | 1,102 | 1,064 | 1,069 | -2.46% | 17,300 | 102億6860万 | -1.66% | 11.46 | 0.52 |
| 12/25 | 1,102 | 1,102 | 1,089 | 1,096 | -0.36% | 10,000 | 105億2795万 | +0.74% | 11.75 | 0.53 |
| 12/22 | 1,106 | 1,110 | 1,099 | 1,100 | -0.54% | 7,800 | 105億6638万 | +1.01% | 11.8 | 0.53 |
| 12/21 | 1,082 | 1,108 | 1,082 | 1,106 | +2.5% | 16,400 | 106億2401万 | +1.65% | 11.86 | 0.53 |
| 12/20 | 1,073 | 1,087 | 1,070 | 1,079 | +1.22% | 13,800 | 103億6465万 | -0.74% | 11.57 | 0.52 |
| 12/19 | 1,050 | 1,069 | 1,050 | 1,066 | +1.23% | 13,600 | 102億3978万 | -1.93% | 11.43 | 0.52 |
| 12/18 | 1,045 | 1,053 | 1,034 | 1,053 | +1.45% | 9,700 | 101億1490万 | -3.22% | 11.29 | 0.51 |
| 12/15 | 1,039 | 1,056 | 1,037 | 1,038 | +0.68% | 15,800 | 99億7082万 | -4.68% | 11.13 | 0.5 |
| 12/14 | 1,035 | 1,055 | 1,017 | 1,031 | -0.58% | 24,100 | 99億357万 | -5.41% | 11.06 | 0.5 |
| 12/13 | 1,029 | 1,041 | 1,029 | 1,037 | +0.78% | 10,600 | 99億6121万 | -4.86% | 11.12 | 0.5 |
| 12/12 | 1,062 | 1,064 | 1,026 | 1,029 | -1.72% | 19,000 | 98億8436万 | -5.68% | 11.04 | 0.5 |
| 12/11 | 1,000 | 1,047 | 1,000 | 1,047 | +4.7% | 21,200 | 100億5727万 | -4.12% | 11.23 | 0.51 |
| 12/08 | 989 | 1,000 | 960 | 1,000 | -8.17% | 91,500 | 96億580万 | -8.42% | 10.72 | 0.48 |
| 12/07 | 1,116 | 1,116 | 1,068 | 1,089 | -2.77% | 49,600 | 104億6071万 | -0.37% | 11.68 | 0.53 |
| 12/06 | 1,119 | 1,131 | 1,119 | 1,120 | +0.36% | 13,200 | 107億5849万 | +2.75% | 12.01 | 0.54 |
| 12/05 | 1,132 | 1,134 | 1,114 | 1,116 | -0.89% | 16,300 | 107億2007万 | +2.95% | 11.97 | 0.54 |
| 12/04 | 1,102 | 1,136 | 1,102 | 1,126 | +2.27% | 27,100 | 108億1613万 | +4.26% | 12.08 | 0.54 |
| 12/01 | 1,128 | 1,131 | 1,101 | 1,101 | -2.91% | 22,400 | 105億7598万 | +2.32% | 11.81 | 0.53 |
| 11/30 | 1,139 | 1,139 | 1,125 | 1,134 | +0.18% | 12,900 | 108億9297万 | +5.49% | 12.16 | 0.55 |
| 11/29 | 1,139 | 1,142 | 1,132 | 1,132 | -0.61% | 12,800 | 108億7376万 | +5.5% | 12.14 | 0.55 |
| 11/28 | 1,134 | 1,143 | 1,120 | 1,139 | +1.06% | 17,100 | 109億4100万 | +6.35% | 12.22 | 0.55 |
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 4月期 | 980 5/10 5/2 | 530 1/31 | 52,000 12/6 | - | - | +11.24% 10/16 | -13.41% 12/6 |
| 2009年 4月期 | 631 6/4 6/2 | 280 4/7 3/23 | 58,000 12/24 | - | - | +24.89% 6/19 | -19.84% 10/8 |
| 2010年 4月期 | 544 9/1 | 280 12/11 | 24,000 2/15 | - | - | +36.94% 7/1 | -27.06% 11/18 |
| 2011年 4月期 | 390 5/6 | 221 3/16 | 17,000 11/30 | 37億4626万 | 21億2288万 | +10.19% 2/21 | -18.28% 3/15 |
| 2012年 4月期 | 370 4/27 | 234 11/18 | 16,000 9/8 | 35億5414万 | 22億4775万 | +17.92% 3/1 | -18.63% 5/25 |
| 2013年 4月期 | 598 3/7 | 282 6/5 6/4 他3件 | 22,000 2/28 1/16 | 57億4426万 | 27億883万 | +23.91% 3/7 | -9.52% 11/2 |
| 2014年 4月期 | 931 1/23 | 460 6/7 | 145,000 12/16 | 89億4299万 | 44億1866万 | +32.75% 12/9 | -16.51% 3/20 |
| 2015年 4月期 | 1,069 3/10 | 589 6/11 | 348,000 12/8 | 102億6860万 | 56億5781万 | +28.54% 12/5 | -10.25% 1/16 |
| 2016年 4月期 | 1,139 6/9 | 340 2/12 | 541,000 6/10 | 109億4100万 | 32億6597万 | +17.46% 4/25 | -26.94% 2/12 |
| 2017年 4月期 | 874 3/10 | 405 5/17 | 932,900 3/10 | 83億9546万 | 38億9034万 | +38.32% 3/10 | -6.41% 4/12 |
| 2018年 4月期 | 1,745 1/12 | 760 5/1 | 446,700 11/29 | 167億6212万 | 73億40万 | +36.22% 12/8 | -14.9% 2/7 |
| 2019年 4月期 | 1,410 6/5 | 831 12/25 | 384,800 6/5 | 135億4417万 | 79億8241万 | +11.05% 9/7 | -19.02% 12/25 |
| 2020年 4月期 | 954 12/10 | 520 3/23 | 28,500 1/14 | 91億6393万 | 49億9501万 | +10.09% 4/15 | -29.1% 3/23 |
| 2021年 4月期 | 837 3/8 3/5 | 601 11/10 | 79,000 12/8 | 80億4005万 | 57億7308万 | +16.74% 3/5 | -7.48% 7/13 |
| 2022年 4月期 | 965 12/8 | 631 4/27 | 99,900 12/8 | 92億6959万 | 60億6125万 | +9.42% 9/2 | -10.46% 1/27 |
| 2023年 4月期 | 1,104 4/5 | 611 5/25 | 182,300 6/13 | 106億480万 | 58億6914万 | +21.15% 6/14 | -5.21% 6/1 |
| 最新 | 1,129 2024/4/24 | 8,200 | 108億4494万 | +1.53% 1,112 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/25 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/25
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 41%（1.41倍）
- 2000/12/27 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/27
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 130%（2.3倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/25 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/25
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 123%（2.23倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 180%（2.8倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/04/24 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
221円（2011/03/16） - 411%（5.11倍）
1,129円（4/24）