株価チャート
株価
4/25
- 前日 (4/24)
- 13,595
- 始値
- 13,550
- 高値
- 13,590
- 安値
- 13,405
- 終値 -1.4%
- 13,405
- 出来高 -7.44%
- 37,300
乖離率
- 株価（5日）
移動平均値 - -0.56%
13,481 - 株価（25日）
移動平均値 - -2.45%
13,742 - 出来高（5日）
移動平均値 - -12.89%
42,820
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 | 13,550 | 13,590 | 13,405 | 13,405 | -1.4% | 37,300 | 4060億809万 | -2.45% | 9.37 | 0.95 |
| 04/24 | 13,580 | 13,630 | 13,375 | 13,595 | +0.78% | 40,300 | 4117億6277万 | -1.13% | 9.5 | 0.96 |
| 04/23 | 13,540 | 13,590 | 13,480 | 13,490 | -0.26% | 28,400 | 4085億8255万 | -1.88% | 9.43 | 0.95 |
| 04/22 | 13,510 | 13,615 | 13,425 | 13,525 | +1.01% | 37,300 | 4096億4263万 | -1.61% | 9.45 | 0.95 |
| 04/19 | 13,530 | 13,560 | 13,110 | 13,390 | -1.83% | 70,800 | 4055億5377万 | -2.5% | 9.36 | 0.94 |
| 04/18 | 13,700 | 13,755 | 13,510 | 13,640 | -0.91% | 50,600 | 4131億2572万 | -0.63% | 9.53 | 0.96 |
| 04/17 | 14,025 | 14,055 | 13,750 | 13,765 | -0.97% | 59,300 | 4169億1170万 | +0.45% | 9.62 | 0.97 |
| 04/16 | 14,040 | 14,065 | 13,860 | 13,900 | -1.84% | 63,000 | 4210億55万 | +1.63% | 9.72 | 0.98 |
| 04/15 | 14,030 | 14,240 | 14,030 | 14,160 | -1.01% | 40,000 | 4288億7538万 | +3.83% | 9.9 | 1 |
| 04/12 | 14,180 | 14,310 | 14,100 | 14,305 | +1.63% | 40,000 | 4332億6712万 | +5.15% | 10 | 1.01 |
| 04/11 | 13,860 | 14,115 | 13,840 | 14,075 | +0.18% | 48,800 | 4263億92万 | +3.84% | 9.84 | 0.99 |
| 04/10 | 14,055 | 14,175 | 14,040 | 14,050 | -1.13% | 37,200 | 4255億4373万 | +3.97% | 9.82 | 0.99 |
| 04/09 | 13,890 | 14,210 | 13,840 | 14,210 | +2.38% | 44,700 | 4303億8978万 | +5.39% | 9.93 | 1 |
| 04/08 | 13,795 | 13,890 | 13,700 | 13,880 | +1.68% | 35,300 | 4203億9480万 | +3.19% | 9.7 | 0.98 |
| 04/05 | 13,635 | 13,675 | 13,460 | 13,650 | -0.11% | 27,400 | 4134億2860万 | +1.55% | 9.54 | 0.96 |
| 04/04 | 13,535 | 13,765 | 13,535 | 13,665 | +1.18% | 36,100 | 4138億8292万 | +1.65% | 9.55 | 0.96 |
| 04/03 | 13,215 | 13,625 | 13,210 | 13,505 | +0.63% | 64,000 | 4090億3687万 | +0.47% | 9.44 | 0.95 |
| 04/02 | 13,540 | 13,620 | 13,355 | 13,420 | -0.89% | 48,600 | 4064億6241万 | -0.19% | 9.38 | 0.95 |
| 04/01 | 13,760 | 13,850 | 13,400 | 13,540 | -1.6% | 47,200 | 4100億9694万 | +0.65% | 9.46 | 0.96 |
| 03/29 | 13,495 | 13,790 | 13,485 | 13,760 | +2.46% | 43,800 | 4167億6026万 | +2.22% | 9.62 | 0.97 |
| 03/28 | 13,625 | 13,775 | 13,380 | 13,430 | -3.38% | 61,300 | 4067億6528万 | -0.22% | 9.39 | 0.95 |
| 03/27 | 13,840 | 14,030 | 13,840 | 13,900 | +0.76% | 96,400 | 4210億55万 | +3.17% | 9.72 | 0.98 |
| 03/26 | 13,715 | 13,950 | 13,695 | 13,795 | +0.69% | 53,500 | 4178億2033万 | +2.45% | 9.64 | 0.97 |
| 03/25 | 13,765 | 13,830 | 13,695 | 13,700 | -0.72% | 49,900 | 4149億4299万 | +1.78% | 9.58 | 0.97 |
| 03/22 | 13,650 | 13,800 | 13,545 | 13,800 | +1.55% | 45,600 | 4179億7177万 | +2.58% | 9.65 | 0.97 |
| 03/21 | 13,680 | 13,760 | 13,590 | 13,590 | +0.11% | 48,300 | 4116億1133万 | +1.1% | 9.5 | 0.96 |
| 03/19 | 13,390 | 13,705 | 13,350 | 13,575 | +1.19% | 36,500 | 4111億5702万 | +0.97% | 9.49 | 0.96 |
| 03/18 | 13,345 | 13,445 | 13,270 | 13,415 | +1.36% | 29,600 | 4063億1097万 | -0.15% | 9.38 | 0.95 |
| 03/15 | 13,135 | 13,280 | 13,135 | 13,235 | +0.42% | 31,800 | 4008億5916万 | -1.48% | 9.25 | 0.93 |
| 03/14 | 13,065 | 13,185 | 13,015 | 13,180 | +0.92% | 31,500 | 3991億9333万 | -1.97% | 9.21 | 0.93 |
| 03/13 | 13,210 | 13,350 | 13,015 | 13,060 | -0.42% | 34,000 | 3955億5879万 | -2.94% | 9.13 | 0.92 |
| 03/12 | 12,885 | 13,140 | 12,720 | 13,115 | +1.47% | 60,700 | 3972億2462万 | -2.72% | 9.17 | 0.93 |
| 03/11 | 13,250 | 13,250 | 12,755 | 12,925 | -3.04% | 58,300 | 3914億6994万 | -4.22% | 9.03 | 0.91 |
| 03/08 | 13,055 | 13,335 | 12,940 | 13,330 | +1.99% | 70,500 | 4037億3650万 | -1.32% | 9.32 | 0.94 |
| 03/07 | 13,015 | 13,135 | 12,850 | 13,070 | +0.08% | 120,400 | 3958億6167万 | -3.23% | 9.14 | 0.92 |
| 03/06 | 13,190 | 13,245 | 12,965 | 13,060 | -1.47% | 109,500 | 3955億5879万 | -3.29% | 9.13 | 0.92 |
| 03/05 | 13,435 | 13,435 | 13,255 | 13,255 | -1.23% | 48,200 | 4014億6492万 | -1.87% | 9.27 | 0.94 |
| 03/04 | 13,680 | 13,680 | 13,420 | 13,420 | -1.72% | 49,100 | 4064億6241万 | -0.56% | 9.38 | 0.95 |
| 03/01 | 13,630 | 13,690 | 13,540 | 13,655 | -0.15% | 43,100 | 4135億8004万 | +1.24% | 9.55 | 0.96 |
| 02/29 | 13,665 | 13,780 | 13,605 | 13,675 | +0.26% | 61,600 | 4141億8580万 | +1.54% | 9.56 | 0.96 |
| 02/28 | 13,580 | 13,715 | 13,530 | 13,640 | +0.4% | 37,500 | 4131億2572万 | +1.45% | 9.53 | 0.96 |
| 02/27 | 13,735 | 13,835 | 13,565 | 13,585 | -0.15% | 41,000 | 4114億5989万 | +1.14% | 9.5 | 0.96 |
| 02/26 | 13,795 | 13,860 | 13,600 | 13,605 | -1.05% | 47,600 | 4120億6565万 | +1.49% | 9.51 | 0.96 |
| 02/22 | 13,900 | 13,940 | 13,650 | 13,750 | +0.04% | 39,600 | 4164億5738万 | +2.83% | 9.61 | 0.97 |
| 02/21 | 13,705 | 13,910 | 13,685 | 13,745 | -0.07% | 42,000 | 4163億594万 | +3.09% | 9.61 | 0.97 |
| 02/20 | 13,750 | 13,795 | 13,635 | 13,755 | +0.4% | 47,600 | 4166億882万 | +3.43% | 9.61 | 0.97 |
| 02/19 | 13,700 | 13,940 | 13,590 | 13,700 | +0.29% | 48,700 | 4149億4299万 | +3.3% | 9.58 | 0.97 |
| 02/16 | 13,610 | 13,835 | 13,545 | 13,660 | +1.04% | 63,800 | 4137億3148万 | +3.33% | 9.55 | 0.96 |
| 02/15 | 13,530 | 13,595 | 13,430 | 13,520 | 0% | 34,700 | 4094億9119万 | +2.49% | 9.45 | 0.95 |
| 02/14 | 13,650 | 13,650 | 13,460 | 13,520 | -0.88% | 44,900 | 4094億9119万 | +2.72% | 9.45 | 0.95 |
| 02/13 | 13,445 | 13,675 | 13,410 | 13,640 | +2.06% | 41,900 | 4131億2572万 | +3.89% | 9.53 | 0.96 |
| 02/09 | 13,285 | 13,520 | 13,270 | 13,365 | -0.07% | 64,500 | 4047億9658万 | +2.08% | 9.34 | 0.94 |
| 02/08 | 13,525 | 13,595 | 13,270 | 13,375 | -1.11% | 44,800 | 4050億9945万 | +2.44% | 9.35 | 0.94 |
| 02/07 | 13,400 | 13,550 | 13,340 | 13,525 | +0.67% | 33,400 | 4096億4263万 | +3.95% | 9.45 | 0.95 |
| 02/06 | 13,735 | 13,800 | 13,420 | 13,435 | -2.18% | 67,600 | 4069億1672万 | +3.68% | 9.39 | 0.95 |
| 02/05 | 13,395 | 14,025 | 13,100 | 13,735 | +2.54% | 132,500 | 4160億307万 | +6.41% | 9.6 | 0.97 |
| 02/02 | 13,360 | 13,515 | 13,280 | 13,395 | +0.87% | 52,900 | 4057億521万 | +4.32% | 9.36 | 0.95 |
| 02/01 | 13,150 | 13,290 | 13,150 | 13,280 | 0% | 34,500 | 4022億2211万 | +3.89% | 9.28 | 0.94 |
| 01/31 | 13,010 | 13,290 | 13,010 | 13,280 | +1.88% | 45,200 | 4022億2211万 | +4.31% | 9.28 | 0.94 |
| 01/30 | 13,105 | 13,160 | 13,035 | 13,035 | -0.72% | 20,800 | 3948億160万 | +2.86% | 9.11 | 0.92 |
| 01/29 | 12,985 | 13,145 | 12,985 | 13,130 | +1.12% | 26,700 | 3976億7894万 | +4.02% | 9.18 | 0.93 |
| 01/26 | 13,125 | 13,155 | 12,950 | 12,985 | -1.67% | 47,200 | 3932億8721万 | +3.32% | 9.08 | 0.92 |
| 01/25 | 13,145 | 13,250 | 13,140 | 13,205 | +0.49% | 33,800 | 3999億5053万 | +5.5% | 9.23 | 0.93 |
| 01/24 | 13,165 | 13,205 | 13,030 | 13,140 | +0.11% | 39,000 | 3979億8182万 | +5.47% | 9.19 | 0.93 |
| 01/23 | 13,400 | 13,480 | 13,080 | 13,125 | -1.43% | 53,600 | 3975億2750万 | +5.8% | 9.17 | 0.93 |
| 01/22 | 13,000 | 13,320 | 13,000 | 13,315 | +3.22% | 46,000 | 4032億8219万 | +7.76% | 9.31 | 0.94 |
| 01/19 | 12,760 | 12,900 | 12,760 | 12,900 | +1.1% | 35,300 | 3907億1274万 | +4.89% | 9.02 | 0.91 |
| 01/18 | 12,840 | 12,880 | 12,750 | 12,760 | -0.39% | 26,700 | 3864億7245万 | +4.04% | 8.92 | 0.9 |
| 01/17 | 12,940 | 12,990 | 12,810 | 12,810 | -0.5% | 56,000 | 3879億8684万 | +4.77% | 8.95 | 0.9 |
| 01/16 | 12,850 | 12,970 | 12,835 | 12,875 | +0.23% | 36,800 | 3899億5555万 | +5.53% | 9 | 0.91 |
| 01/15 | 12,700 | 12,960 | 12,700 | 12,845 | +1.54% | 40,600 | 3890億4691万 | +5.56% | 8.98 | 0.91 |
| 01/12 | 12,920 | 13,015 | 12,615 | 12,650 | -2.32% | 58,600 | 3831億4079万 | +4.36% | 8.84 | 0.89 |
| 01/11 | 12,800 | 12,975 | 12,800 | 12,950 | +1.45% | 51,900 | 3922億2713万 | +7.12% | 9.05 | 0.91 |
| 01/10 | 12,710 | 12,815 | 12,670 | 12,765 | +0.43% | 33,600 | 3866億2389万 | +5.97% | 8.92 | 0.9 |
| 01/09 | 12,730 | 12,765 | 12,610 | 12,710 | -0.2% | 53,600 | 3849億5806万 | +5.78% | 8.88 | 0.9 |
| 01/05 | 12,545 | 12,795 | 12,525 | 12,735 | +2.29% | 55,300 | 3857億1526万 | +6.24% | 8.9 | 0.9 |
| 01/04 | 12,245 | 12,465 | 12,055 | 12,450 | +1.67% | 34,900 | 3770億8323万 | +4.09% | 8.7 | 0.88 |
| 2023 | ||||||||||
| 12/29 | 12,210 | 12,305 | 12,155 | 12,245 | +0.37% | 29,400 | 3708億7423万 | +2.49% | 8.56 | 0.86 |
| 12/28 | 12,160 | 12,250 | 12,140 | 12,200 | +0.25% | 19,900 | 3695億1128万 | +2.19% | 8.53 | 0.86 |
| 12/27 | 12,180 | 12,185 | 12,045 | 12,170 | +0.95% | 30,600 | 3686億264万 | +2.01% | 8.51 | 0.86 |
| 12/26 | 12,000 | 12,075 | 11,940 | 12,055 | +0.79% | 26,800 | 3651億1954万 | +1.12% | 8.43 | 0.85 |
| 12/25 | 12,000 | 12,050 | 11,930 | 11,960 | -0.08% | 16,000 | 3622億4220万 | +0.38% | 8.36 | 0.84 |
| 12/22 | 11,820 | 11,980 | 11,810 | 11,970 | +1.4% | 32,000 | 3625億4508万 | +0.43% | 8.37 | 0.84 |
| 12/21 | 11,725 | 11,860 | 11,695 | 11,805 | -0.04% | 41,000 | 3575億4759万 | -0.88% | 8.25 | 0.83 |
| 12/20 | 11,855 | 11,880 | 11,800 | 11,810 | +0.38% | 35,300 | 3576億9903万 | -0.86% | 8.26 | 0.83 |
| 12/19 | 11,620 | 11,770 | 11,560 | 11,765 | +0.68% | 35,100 | 3563億3608万 | -1.23% | 8.22 | 0.83 |
| 12/18 | 11,780 | 11,780 | 11,525 | 11,685 | -0.89% | 46,700 | 3539億1305万 | -1.96% | 8.17 | 0.82 |
| 12/15 | 11,830 | 11,855 | 11,725 | 11,790 | +0.04% | 46,400 | 3570億9327万 | -1.22% | 8.24 | 0.83 |
| 12/14 | 12,000 | 12,000 | 11,745 | 11,785 | -0.92% | 36,000 | 3569億4184万 | -1.29% | 8.24 | 0.83 |
| 12/13 | 11,900 | 11,975 | 11,845 | 11,895 | 0% | 29,700 | 3602億7349万 | -0.39% | 8.31 | 0.84 |
| 12/12 | 12,010 | 12,075 | 11,895 | 11,895 | -0.96% | 27,700 | 3602億7349万 | -0.51% | 8.31 | 0.84 |
| 12/11 | 12,095 | 12,095 | 11,885 | 12,010 | +1.39% | 44,800 | 3637億5659万 | +0.24% | 8.4 | 0.85 |
| 12/08 | 12,075 | 12,100 | 11,790 | 11,845 | -2.35% | 49,000 | 3587億5910万 | -1.24% | 8.28 | 0.84 |
| 12/07 | 11,980 | 12,155 | 11,980 | 12,130 | +0.25% | 36,500 | 3673億9113万 | +0.93% | 8.48 | 0.86 |
| 12/06 | 11,770 | 12,110 | 11,725 | 12,100 | +3.6% | 48,700 | 3664億8250万 | +0.67% | 8.46 | 0.85 |
| 12/05 | 11,820 | 11,825 | 11,680 | 11,680 | -1.23% | 37,300 | 3537億6162万 | -2.73% | 8.16 | 0.82 |
| 12/04 | 11,800 | 11,865 | 11,670 | 11,825 | -0.34% | 49,800 | 3581億5335万 | -1.61% | 8.27 | 0.83 |
| 12/01 | 11,915 | 11,985 | 11,865 | 11,865 | -1.13% | 60,400 | 3593億6486万 | -1.22% | 8.29 | 0.84 |
| 11/30 | 12,015 | 12,025 | 11,885 | 12,000 | +0.04% | 49,500 | 3634億5372万 | -0.06% | 8.39 | 0.85 |
| 11/29 | 12,090 | 12,150 | 11,945 | 11,995 | -0.87% | 26,800 | 3633億228万 | +0.01% | 8.38 | 0.85 |
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 | |
| 2007年 3月期 | 5,260 4/5 | 2,810 7/27 | 430,400 8/31 | - | - | +17.72% 1/22 | -25.34% 7/26 |
| 2008年 3月期 | 4,650 4/2 | 2,370 1/22 | 228,900 11/7 | - | - | +17.45% 10/15 | -22.11% 8/10 |
| 2009年 3月期 | 3,490 6/18 | 1,093 3/2 | 336,000 9/19 | - | - | +19.9% 4/13 | -41.17% 10/27 |
| 2010年 3月期 | 2,912 3/18 | 1,247 4/1 | 290,100 3/24 | - | - | +17.26% 2/9 | -11.16% 5/7 |
| 2011年 3月期 | 3,280 2/16 | 1,816 3/15 | 255,300 10/6 | 993億4401万 | 550億266万 | +19.08% 10/7 | -34.36% 3/15 |
| 2012年 3月期 | 3,050 3/19 | 2,270 4/6 | 201,100 3/27 | 923億7782万 | 687億5332万 | +9.11% 7/5 | -8.93% 4/10 |
| 2013年 3月期 | 3,715 3/25 | 2,032 11/13 | 334,100 3/26 | 1125億1921万 | 615億4482万 | +19.2% 4/24 | -13.29% 5/16 |
| 2014年 3月期 | 4,785 5/20 | 3,170 8/30 | 521,200 5/17 | 1449億2717万 | 960億1235万 | +11.28% 9/26 | -14.63% 2/4 |
| 2015年 3月期 | 4,930 3/31 | 3,330 4/15 4/11 | 407,800 6/18 | 1493億1890万 | 1008億5840万 | +15.81% 4/7 | -10.56% 7/22 |
| 2016年 3月期 | 6,250 11/10 | 4,200 9/8 | 278,600 3/28 | 1892億9881万 | 1272億880万 | +18.28% 11/10 | -18.71% 2/12 |
| 2017年 3月期 | 5,780 12/27 | 3,885 6/28 | 220,000 3/28 | 1750億6354万 | 1176億6814万 | +8.61% 7/29 | -11.07% 6/16 |
| 2018年 3月期 | 8,300 1/29 1/26 | 4,765 4/6 | 161,600 3/27 | 2513億8882万 | 1443億2141万 | +11.48% 5/16 | -11.12% 2/14 |
| 2019年 3月期 | 8,550 5/17 | 4,915 12/25 | 290,500 9/21 | 2589億6077万 | 1488億6458万 | +14.66% 5/16 | -16.17% 12/25 |
| 2020年 3月期 | 7,490 11/6 | 4,585 3/13 | 240,200 3/27 | 2268億5569万 | 1388億6960万 | +10.71% 6/20 | -23.76% 3/17 |
| 2021年 3月期 | 8,300 3/19 | 5,040 4/3 | 138,600 3/29 | 2513億8882万 | 1526億5056万 | +12.33% 5/28 | -8.61% 10/20 |
| 2022年 3月期 | 8,290 9/14 | 6,590 3/9 | 160,000 3/29 | 2510億8594万 | 1995億9666万 | +10.23% 9/14 | -12.21% 3/9 |
| 2023年 3月期 | 9,840 3/10 | 6,780 4/27 4/7 | 177,300 4/27 | 2980億3205万 | 2053億5135万 | +6.44% 4/20 | -6.84% 3/20 |
| 最新 | 13,405 2024/4/25 | 37,300 | 4060億809万 | -2.45% 13,742 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/04/25 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
1,093円（2009/03/02） - 1126%（12.26倍）
13,405円（4/25）