株価チャート
株価
4/26
- 前日 (4/25)
- 283
- 始値
- 283
- 高値
- 294
- 安値
- 283
- 終値 +1.77%
- 288
- 出来高 +27.42%
- 31,600
乖離率
- 株価（5日）
移動平均値 - +1.41%
284 - 株価（25日）
移動平均値 - -6.8%
309 - 出来高（5日）
移動平均値 - +0.32%
31,500
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 283 | 294 | 283 | 288 | +1.77% | 31,600 | 46億1664万 | -6.8% | 17.09 | 0.94 |
| 04/25 | 288 | 288 | 278 | 283 | -0.35% | 24,800 | 45億3649万 | -9% | 16.79 | 0.92 |
| 04/24 | 281 | 286 | 279 | 284 | +1.07% | 38,000 | 45億5252万 | -9.55% | 16.85 | 0.93 |
| 04/23 | 285 | 286 | 280 | 281 | -0.35% | 24,400 | 45億443万 | -11.08% | 16.67 | 0.92 |
| 04/22 | 281 | 287 | 279 | 282 | +0.36% | 38,700 | 45億2046万 | -11.32% | 16.73 | 0.92 |
| 04/19 | 294 | 294 | 277 | 281 | -1.75% | 72,700 | 45億443万 | -12.19% | 16.67 | 0.92 |
| 04/18 | 283 | 295 | 282 | 286 | +0.7% | 58,400 | 45億8458万 | -11.18% | 16.97 | 0.93 |
| 04/17 | 282 | 294 | 276 | 284 | 0% | 99,800 | 45億5252万 | -12.35% | 16.85 | 0.93 |
| 04/16 | 283 | 286 | 280 | 284 | +0.71% | 48,600 | 45億5252万 | -12.88% | 16.85 | 0.93 |
| 04/15 | 291 | 293 | 281 | 282 | -2.08% | 88,300 | 45億2046万 | -14.02% | 16.73 | 0.92 |
| 04/12 | 304 | 306 | 286 | 288 | -5.88% | 228,600 | 46億1664万 | -12.99% | 17.09 | 0.94 |
| 04/11 | 311 | 311 | 305 | 306 | -3.47% | 27,600 | 49億518万 | -8.38% | 18.16 | 1 |
| 04/10 | 320 | 323 | 314 | 317 | +0.63% | 51,000 | 50億8151万 | -5.93% | 18.81 | 1.03 |
| 04/09 | 320 | 321 | 312 | 315 | -0.32% | 33,000 | 50億4945万 | -7.08% | 18.69 | 1.03 |
| 04/08 | 313 | 321 | 311 | 316 | +0.64% | 41,100 | 50億6548万 | -7.6% | 18.75 | 1.03 |
| 04/05 | 316 | 318 | 305 | 314 | -0.63% | 56,400 | 50億3342万 | -8.72% | 18.63 | 1.02 |
| 04/04 | 312 | 318 | 299 | 316 | -0.32% | 65,400 | 50億6548万 | -9.2% | 18.75 | 1.03 |
| 04/03 | 311 | 330 | 311 | 317 | 0% | 70,800 | 50億8151万 | -9.69% | 18.81 | 1.03 |
| 04/02 | 327 | 327 | 316 | 317 | -3.65% | 63,200 | 50億8151万 | -10.7% | 18.81 | 1.03 |
| 04/01 | 348 | 348 | 325 | 329 | -6% | 83,800 | 52億7387万 | -8.1% | 19.52 | 1.07 |
| 03/29 | 341 | 350 | 341 | 350 | +2.64% | 25,800 | 56億1050万 | -3.05% | 20.77 | 1.14 |
| 03/28 | 356 | 356 | 341 | 341 | -3.67% | 45,600 | 54億6623万 | -6.32% | 20.23 | 1.11 |
| 03/27 | 342 | 354 | 340 | 354 | +4.12% | 73,200 | 56億7462万 | -3.54% | 21 | 1.15 |
| 03/26 | 354 | 354 | 337 | 340 | -5.03% | 80,800 | 54億5020万 | -8.11% | 20.17 | 1.11 |
| 03/25 | 361 | 367 | 352 | 358 | +0.28% | 78,200 | 57億3874万 | -3.76% | 21.24 | 1.17 |
| 03/22 | 353 | 360 | 342 | 357 | +3.48% | 100,000 | 57億2271万 | -4.55% | 21.18 | 1.16 |
| 03/21 | 344 | 371 | 337 | 345 | +1.77% | 239,400 | 55億3035万 | -8.24% | 20.47 | 1.12 |
| 03/19 | 330 | 340 | 328 | 339 | +2.73% | 62,100 | 54億3417万 | -10.55% | 20.11 | 1.11 |
| 03/18 | 331 | 341 | 327 | 330 | -2.08% | 69,600 | 52億8990万 | -13.61% | 19.58 | 1.08 |
| 03/15 | 336 | 343 | 326 | 337 | +0.3% | 107,100 | 54億211万 | -12.69% | 20 | 1.1 |
| 03/14 | 336 | 343 | 328 | 336 | +2.44% | 84,500 | 53億8608万 | -13.62% | 19.94 | 1.1 |
| 03/13 | 335 | 343 | 324 | 328 | -2.96% | 141,900 | 52億5784万 | -16.54% | 19.46 | 1.07 |
| 03/12 | 338 | 339 | 320 | 338 | -0.88% | 156,600 | 54億1814万 | -14.86% | 20.06 | 1.1 |
| 03/11 | 351 | 351 | 324 | 341 | -4.48% | 284,800 | 54億6623万 | -14.75% | 20.23 | 1.11 |
| 03/08 | 355 | 361 | 352 | 357 | -1.65% | 69,200 | 57億2271万 | -11.41% | 21.18 | 1.16 |
| 03/07 | 359 | 363 | 346 | 363 | +0.28% | 103,800 | 58億1889万 | -10.59% | 21.54 | 1.18 |
| 03/06 | 370 | 372 | 348 | 362 | -3.21% | 290,200 | 58億286万 | -11.27% | 21.48 | 1.18 |
| 03/05 | 385 | 385 | 367 | 374 | -1.84% | 111,700 | 59億9522万 | -8.78% | 22.19 | 1.22 |
| 03/04 | 388 | 393 | 370 | 381 | -1.8% | 101,700 | 61億743万 | -7.52% | 22.61 | 1.24 |
| 03/01 | 397 | 397 | 377 | 388 | -2.76% | 168,900 | 62億1964万 | -6.05% | 23.02 | 1.27 |
| 02/29 | 398 | 404 | 391 | 399 | -1.48% | 76,800 | 63億9597万 | -3.86% | 23.67 | 1.3 |
| 02/28 | 402 | 409 | 396 | 405 | 0% | 58,900 | 64億9215万 | -2.64% | 24.03 | 1.32 |
| 02/27 | 402 | 405 | 390 | 405 | +1.25% | 111,000 | 64億9215万 | -2.88% | 24.03 | 1.32 |
| 02/26 | 401 | 403 | 384 | 400 | -0.99% | 177,600 | 64億1200万 | -4.08% | 23.73 | 1.3 |
| 02/22 | 420 | 420 | 398 | 404 | -3.35% | 77,000 | 64億7612万 | -3.35% | 23.97 | 1.32 |
| 02/21 | 412 | 433 | 409 | 418 | +0.72% | 74,100 | 67億54万 | 0% | 24.8 | 1.36 |
| 02/20 | 426 | 426 | 412 | 415 | -0.72% | 32,800 | 66億5245万 | -0.72% | 24.62 | 1.35 |
| 02/19 | 416 | 427 | 413 | 418 | +1.21% | 56,800 | 67億54万 | 0% | 24.8 | 1.36 |
| 02/16 | 395 | 424 | 387 | 413 | +3.25% | 193,000 | 66億2039万 | -1.43% | 24.51 | 1.35 |
| 02/15 | 410 | 410 | 393 | 400 | -2.44% | 94,300 | 64億1200万 | -5.44% | 23.73 | 1.3 |
| 02/14 | 405 | 414 | 398 | 410 | 0% | 103,500 | 65億7230万 | -3.53% | 24.33 | 1.34 |
| 02/13 | 418 | 422 | 398 | 410 | -1.2% | 156,400 | 65億7230万 | -3.98% | 24.33 | 1.34 |
| 02/09 | 421 | 428 | 414 | 415 | -2.35% | 91,600 | 66億5245万 | -2.81% | 24.62 | 1.35 |
| 02/08 | 433 | 433 | 415 | 425 | -1.39% | 98,900 | 68億1275万 | -0.47% | 25.22 | 1.39 |
| 02/07 | 427 | 436 | 421 | 431 | +1.17% | 62,800 | 69億893万 | +0.94% | 25.57 | 1.41 |
| 02/06 | 427 | 433 | 420 | 426 | -0.93% | 34,600 | 68億2878万 | +0.47% | 25.28 | 1.39 |
| 02/05 | 414 | 435 | 407 | 430 | +3.37% | 119,700 | 68億9290万 | +1.65% | 25.51 | 1.4 |
| 02/02 | 418 | 420 | 412 | 416 | -0.72% | 34,300 | 66億6848万 | -1.65% | 24.68 | 1.36 |
| 02/01 | 427 | 427 | 408 | 419 | -1.87% | 62,500 | 67億1657万 | -1.41% | 24.86 | 1.37 |
| 01/31 | 402 | 428 | 402 | 427 | +4.15% | 95,300 | 68億4481万 | -0.23% | 25.34 | 1.39 |
| 01/30 | 413 | 413 | 401 | 410 | -0.73% | 56,700 | 65億7230万 | -4.87% | 24.33 | 1.34 |
| 01/29 | 414 | 424 | 401 | 413 | -1.67% | 178,000 | 66億2039万 | -5.06% | 24.51 | 1.35 |
| 01/26 | 414 | 421 | 407 | 420 | +1.45% | 69,200 | 67億3260万 | -4.11% | 24.92 | 1.37 |
| 01/25 | 424 | 424 | 410 | 414 | -1.9% | 67,500 | 66億3642万 | -6.12% | 24.56 | 1.35 |
| 01/24 | 434 | 434 | 415 | 422 | -1.4% | 71,100 | 67億6466万 | -4.95% | 25.04 | 1.38 |
| 01/23 | 435 | 435 | 425 | 428 | -1.38% | 102,700 | 68億6084万 | -4.25% | 25.4 | 1.4 |
| 01/22 | 418 | 437 | 418 | 434 | +4.58% | 117,000 | 69億5702万 | -3.77% | 25.75 | 1.42 |
| 01/19 | 415 | 418 | 407 | 415 | +1.72% | 94,800 | 66億5245万 | -8.59% | 24.62 | 1.35 |
| 01/18 | 417 | 417 | 406 | 408 | -0.73% | 69,400 | 65億4024万 | -11.11% | 24.21 | 1.33 |
| 01/17 | 421 | 425 | 406 | 411 | -2.38% | 176,200 | 65億8833万 | -11.61% | 24.39 | 1.34 |
| 01/16 | 424 | 430 | 411 | 421 | -0.71% | 197,600 | 67億4863万 | -10.62% | 24.98 | 1.37 |
| 01/15 | 438 | 447 | 423 | 424 | -1.4% | 209,000 | 67億9672万 | -10.92% | 25.16 | 1.38 |
| 01/12 | 512 | 520 | 425 | 430 | -17.62% | 832,100 | 68億9290万 | -10.97% | 25.51 | 1.4 |
| 01/11 | 452 | 522 | 440 | 522 | +18.1% | 103,600 | 83億6766万 | +6.75% | 30.97 | 1.7 |
| 01/10 | 451 | 454 | 439 | 442 | -3.28% | 178,800 | 70億8526万 | -10.16% | 26.23 | 1.44 |
| 01/09 | 429 | 471 | 429 | 457 | +8.55% | 328,100 | 73億2571万 | -8.23% | 27.12 | 1.49 |
| 01/05 | 420 | 422 | 404 | 421 | +0.24% | 129,200 | 67億4863万 | -16.47% | 24.98 | 1.37 |
| 01/04 | 410 | 422 | 397 | 420 | +4.48% | 230,200 | 67億3260万 | -17.65% | 24.92 | 1.37 |
| 2023 | ||||||||||
| 12/29 | 384 | 405 | 371 | 402 | +5.79% | 373,300 | 64億4406万 | -22.24% | 23.85 | 1.31 |
| 12/28 | 402 | 402 | 372 | 380 | -3.06% | 373,700 | 60億9140万 | -27.48% | 22.55 | 1.24 |
| 12/27 | 425 | 429 | 382 | 392 | -7.76% | 691,800 | 62億8376万 | -26.45% | 23.26 | 1.28 |
| 12/26 | 477 | 485 | 411 | 425 | -10.9% | 535,700 | 68億1275万 | -21.44% | 25.22 | 1.39 |
| 12/25 | 503 | 505 | 476 | 477 | -3.64% | 154,400 | 76億4631万 | -12.96% | 28.3 | 1.56 |
| 12/22 | 504 | 513 | 491 | 495 | -1.79% | 126,300 | 79億3485万 | -10.65% | 29.37 | 1.61 |
| 12/21 | 502 | 509 | 493 | 504 | +0.4% | 122,800 | 80億7912万 | -9.52% | 29.9 | 1.64 |
| 12/20 | 490 | 517 | 490 | 502 | +3.08% | 252,400 | 80億4706万 | -10.68% | 29.79 | 1.64 |
| 12/19 | 494 | 498 | 485 | 487 | -1.62% | 130,300 | 78億661万 | -14.26% | 28.9 | 1.59 |
| 12/18 | 496 | 507 | 478 | 495 | +1.43% | 204,400 | 79億3485万 | -13.91% | 29.37 | 1.61 |
| 12/15 | 497 | 507 | 482 | 488 | -2.59% | 280,500 | 78億2264万 | -15.57% | 28.96 | 1.59 |
| 12/14 | 515 | 524 | 490 | 501 | -2.15% | 198,800 | 80億3103万 | -13.77% | 29.73 | 1.63 |
| 12/13 | 527 | 539 | 506 | 512 | -0.97% | 312,700 | 82億736万 | -12.18% | 30.38 | 1.67 |
| 12/12 | 554 | 554 | 510 | 517 | -6% | 407,100 | 82億8751万 | -11.47% | 30.68 | 1.69 |
| 12/11 | 552 | 573 | 543 | 550 | +0.55% | 125,500 | 88億1650万 | -5.98% | 32.63 | 1.79 |
| 12/08 | 558 | 564 | 547 | 547 | -1.44% | 93,500 | 87億6841万 | -6.34% | 32.46 | 1.78 |
| 12/07 | 567 | 575 | 548 | 555 | -2.12% | 116,600 | 88億9665万 | -4.97% | 32.93 | 1.81 |
| 12/06 | 582 | 587 | 563 | 567 | -2.24% | 164,200 | 90億8901万 | -2.58% | 33.64 | 1.85 |
| 12/05 | 600 | 605 | 580 | 580 | -3.01% | 109,700 | 92億9740万 | -0.17% | 34.41 | 1.89 |
| 12/04 | 583 | 606 | 583 | 598 | +2.75% | 122,300 | 95億8594万 | +3.46% | 35.48 | 1.95 |
| 12/01 | 604 | 604 | 581 | 582 | -3% | 100,700 | 93億2946万 | +1.22% | 34.53 | 1.9 |
| 11/30 | 589 | 603 | 585 | 600 | +1.01% | 70,100 | 96億1800万 | +4.71% | 35.6 | 1.96 |
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 | 584 292 4/4 | 370 185 11/7 | 25,500 51,000 4/16 | - | - | +13.34% 11/26 | -10.14% 9/13 |
| 2009年 3月期 | 408 204 5/9 | 242 121 10/10 | 21,000 42,000 10/14 | - | - | +9.35% 11/6 | -24.08% 10/10 |
| 2010年 3月期 | 488 244 8/26 | 310 155 5/20 | 35,500 71,000 7/28 | - | - | +15.96% 7/30 | -9.57% 10/21 |
| 2011年 3月期 | 408 204 7/27 204 4/12 | 302 151 3/15 | 23,500 47,000 1/26 | 28億316万 | 20億7489万 | +6.01% 1/26 | -18.8% 3/15 |
| 2012年 3月期 | 380 190 7/26 | 310 155 8/9 | 23,000 46,000 1/26 | 26億1079万 | 21億2985万 | +6.61% 12/26 | -6.99% 8/9 |
| 2013年 3月期 | 454 227 1/25 | 306 153 4/2 | 30,500 61,000 4/2 | 31億1921万 | 21億237万 | +11.61% 9/13 | -6.28% 11/12 |
| 2014年 3月期 | 470 235 5/8 | 390 195 8/1 | 159,500 319,000 11/1 | 32億2913万 | 26億7949万 | +7.03% 5/8 | -8.87% 6/7 |
| 2015年 3月期 | 470 235 3/26 | 416 208 5/21 208 5/20 他5件 | 13,500 27,000 10/14 | 32億2913万 | 28億5813万 | +3.67% 3/13 | -3.76% 3/30 |
| 2016年 3月期 | 536 268 6/12 | 430 215 8/25 | 84,500 169,000 6/12 | 36億8259万 | 29億5431万 | +13.6% 6/15 | -7.18% 8/25 |
| 2017年 3月期 | 540 270 3/22 270 3/21 他2件 | 430 215 8/23 215 8/18 他2件 | 78,000 156,000 3/29 | 37億1007万 | 29億5431万 | +8.87% 12/12 | -11.84% 4/4 |
| 2018年 3月期 | 500 250 5/8 250 4/11 | 338 1,692 3/30 | 97,000 19,400 2/15 | 34億3525万 | 23億2497万 | +2.02% 5/12 | -16.34% 2/16 |
| 2019年 3月期 | 343 1,717 4/2 | 126 632 12/26 | 66,500 13,300 12/26 | 23億5933万 | 8億6843万 | +37.64% 5/14 | -30.86% 12/26 |
| 2020年 3月期 | 316 1,582 1/30 | 132 660 3/13 | 1,888,500 377,700 6/14 | 21億7382万 | 9億690万 | +72.63% 5/15 | -27.87% 3/13 |
| 2021年 3月期 | 275 1,374 3/23 | 145 727 4/3 | 216,000 43,200 2/25 | 35億2568万 | 9億9897万 | +26.76% 10/28 | -18.8% 4/13 |
| 2022年 3月期 | 340 6/2 | 105 3/8 | 6,636,000 6/1 | 43億6220万 | 15億3856万 | +42.21% 6/1 | -15.54% 11/30 |
| 2023年 3月期 | 132 9/21 | 109 3/20 3/16 | 1,012,500 9/21 | 19億7115万 | 17億1239万 | +5.39% 9/20 8/10 | -4.8% 6/21 |
| 最新 | 288 2024/4/26 | 31,600 | 46億1664万 | -6.8% 309 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 25%（1.25倍）
- 2000/12/29 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/28 vs 2000/12/29
- -44%（0.56倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/29 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/29
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 192%（2.92倍）
- 2006/12/29 vs 2005/12/30
- -52%（0.48倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/29 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/29
- -13%（0.87倍）
- 2011/12/27 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/27 vs 2011/12/27
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/27
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -67%（0.33倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- -50%（0.5倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 256%（3.56倍）
- 2024/04/26 vs 2023/12/29
- -28%（0.72倍）
- 過去安値
105円（2022/03/08） - 174%（2.74倍）
288円（4/26）