株価チャート
株価
4/26
- 前日 (4/25)
- 501
- 始値
- 501
- 高値
- 501
- 安値
- 498
- 終値 ±0%
- 501
- 出来高 -51.35%
- 3,600
乖離率
- 株価（5日）
移動平均値 - -0.4%
503 - 株価（25日）
移動平均値 - -4.02%
522 - 出来高（5日）
移動平均値 - -54.77%
7,960
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 | 501 | 501 | 498 | 501 | 0% | 3,600 | 44億6020万 | -4.02% | - | 0.93 |
| 04/25 | 508 | 508 | 501 | 501 | -1.57% | 7,400 | 44億6020万 | -4.39% | - | 0.93 |
| 04/24 | 503 | 509 | 500 | 509 | +1.39% | 10,300 | 45億3142万 | -3.42% | - | 0.95 |
| 04/23 | 501 | 505 | 496 | 502 | 0% | 9,800 | 44億6910万 | -5.28% | - | 0.93 |
| 04/22 | 501 | 503 | 491 | 502 | +0.6% | 8,700 | 44億6910万 | -5.82% | - | 0.93 |
| 04/19 | 503 | 503 | 495 | 499 | -0.8% | 13,400 | 44億4239万 | -6.73% | - | 0.93 |
| 04/18 | 501 | 503 | 499 | 503 | +0.2% | 10,500 | 44億7800万 | -6.68% | - | 0.94 |
| 04/17 | 503 | 504 | 500 | 502 | -0.4% | 5,200 | 44億6910万 | -7.38% | - | 0.93 |
| 04/16 | 502 | 505 | 501 | 504 | -0.4% | 4,000 | 44億8691万 | -7.52% | - | 0.94 |
| 04/15 | 515 | 515 | 502 | 506 | +0.2% | 4,700 | 45億471万 | -7.83% | - | 0.94 |
| 04/12 | 507 | 510 | 502 | 505 | +0.2% | 3,100 | 44億9581万 | -8.68% | - | 0.94 |
| 04/11 | 506 | 506 | 502 | 504 | -1.37% | 12,500 | 44億8691万 | -9.35% | - | 0.94 |
| 04/10 | 518 | 520 | 511 | 511 | -1.16% | 5,200 | 45億4922万 | -8.91% | - | 0.95 |
| 04/09 | 516 | 520 | 511 | 517 | +0.19% | 3,700 | 46億264万 | -8.5% | - | 0.96 |
| 04/08 | 517 | 529 | 514 | 516 | 0% | 14,200 | 45億9374万 | -9.15% | - | 0.96 |
| 04/05 | 530 | 530 | 508 | 516 | -2.82% | 34,000 | 45億9374万 | -9.63% | - | 0.96 |
| 04/04 | 540 | 548 | 530 | 531 | -1.3% | 8,500 | 47億2728万 | -7.49% | - | 0.99 |
| 04/03 | 544 | 545 | 536 | 538 | -1.28% | 5,400 | 47億8959万 | -6.76% | - | 1 |
| 04/02 | 545 | 554 | 540 | 545 | 0% | 12,800 | 48億5191万 | -5.87% | - | 1.01 |
| 04/01 | 553 | 560 | 545 | 545 | -1.98% | 8,500 | 48億5191万 | -6.2% | - | 1.01 |
| 03/29 | 539 | 560 | 539 | 556 | +1.28% | 19,300 | 49億4984万 | -4.3% | 4.68 | 1.03 |
| 03/28 | 540 | 558 | 539 | 549 | +0.18% | 14,900 | 48億8752万 | -5.51% | 4.62 | 1.02 |
| 03/27 | 562 | 564 | 548 | 548 | -2.49% | 18,900 | 48億7862万 | -5.68% | 4.62 | 1.02 |
| 03/26 | 567 | 567 | 551 | 562 | -1.4% | 14,400 | 50億326万 | -3.27% | 4.73 | 1.05 |
| 03/25 | 564 | 583 | 561 | 570 | 0% | 11,500 | 50億7448万 | -1.72% | 4.8 | 1.06 |
| 03/22 | 573 | 573 | 564 | 570 | 0% | 12,900 | 50億7448万 | -1.55% | 4.8 | 1.06 |
| 03/21 | 574 | 584 | 569 | 570 | -0.87% | 12,100 | 50億7448万 | -1.55% | 4.8 | 1.06 |
| 03/19 | 570 | 581 | 570 | 575 | +0.7% | 6,900 | 51億1899万 | -0.69% | 4.84 | 1.07 |
| 03/18 | 579 | 599 | 565 | 571 | -0.52% | 23,000 | 50億8338万 | -1.04% | 4.81 | 1.06 |
| 03/15 | 589 | 590 | 568 | 574 | -1.03% | 11,500 | 51億1009万 | 0% | 4.83 | 1.07 |
| 03/14 | 590 | 590 | 574 | 580 | -0.51% | 8,000 | 51億6350万 | +1.58% | 4.89 | 1.08 |
| 03/13 | 592 | 596 | 582 | 583 | -1.35% | 25,500 | 51億9021万 | +2.64% | 4.91 | 1.08 |
| 03/12 | 580 | 605 | 580 | 591 | +1.03% | 18,500 | 52億6143万 | +4.79% | 4.98 | 1.1 |
| 03/11 | 600 | 600 | 585 | 585 | -2.66% | 40,900 | 52億802万 | +4.28% | 4.93 | 1.09 |
| 03/08 | 595 | 624 | 595 | 601 | -0.33% | 34,300 | 53億5046万 | +7.9% | 5.06 | 1.12 |
| 03/07 | 615 | 637 | 603 | 603 | -3.52% | 79,000 | 53億6826万 | +9.04% | 5.08 | 1.12 |
| 03/06 | 590 | 627 | 588 | 625 | +5.4% | 59,400 | 55億6412万 | +13.84% | 5.26 | 1.16 |
| 03/05 | 600 | 600 | 586 | 593 | -0.34% | 15,100 | 52億7924万 | +9.01% | 5 | 1.1 |
| 03/04 | 594 | 604 | 575 | 595 | +0.34% | 24,600 | 52億9704万 | +9.98% | 5.01 | 1.11 |
| 03/01 | 609 | 629 | 591 | 593 | -2.63% | 66,900 | 52億7924万 | +10.43% | 5 | 1.1 |
| 02/29 | 585 | 613 | 584 | 609 | +3.92% | 37,900 | 54億2168万 | +14.04% | 5.13 | 1.13 |
| 02/28 | 594 | 618 | 585 | 586 | -1.18% | 55,700 | 52億1692万 | +10.57% | 4.94 | 1.09 |
| 02/27 | 597 | 619 | 577 | 593 | -0.67% | 79,400 | 52億7924万 | +12.52% | 5 | 1.1 |
| 02/26 | 543 | 600 | 543 | 597 | +9.54% | 119,500 | 53億1485万 | +13.93% | 5.03 | 1.11 |
| 02/22 | 563 | 563 | 543 | 545 | -1.45% | 23,300 | 48億5191万 | +4.81% | 4.59 | 1.01 |
| 02/21 | 556 | 564 | 544 | 553 | -1.07% | 17,400 | 49億2313万 | +6.96% | 4.66 | 1.03 |
| 02/20 | 547 | 566 | 545 | 559 | +2.95% | 38,300 | 49億7655万 | +8.33% | 4.71 | 1.04 |
| 02/19 | 535 | 553 | 535 | 543 | +1.69% | 18,500 | 48億3411万 | +5.85% | 4.57 | 1.01 |
| 02/16 | 558 | 559 | 524 | 534 | -4.3% | 30,000 | 47億5398万 | +4.3% | 4.5 | 0.99 |
| 02/15 | 565 | 567 | 550 | 558 | -1.06% | 33,100 | 49億6765万 | +9.2% | 4.7 | 1.04 |
| 02/14 | 564 | 571 | 555 | 564 | -1.05% | 37,400 | 50億2106万 | +10.59% | 4.75 | 1.05 |
| 02/13 | 535 | 574 | 535 | 570 | +8.16% | 87,700 | 50億7448万 | +12.2% | 4.8 | 1.06 |
| 02/09 | 536 | 536 | 510 | 527 | +6.68% | 92,900 | 46億9167万 | +4.15% | 4.44 | 0.98 |
| 02/08 | 499 | 499 | 491 | 494 | -0.4% | 12,500 | 43億9788万 | -2.18% | 4.16 | 0.92 |
| 02/07 | 496 | 496 | 490 | 496 | 0% | 12,400 | 44億1568万 | -1.98% | 4.18 | 0.92 |
| 02/06 | 504 | 504 | 496 | 496 | -0.8% | 10,000 | 44億1568万 | -1.98% | 4.18 | 0.92 |
| 02/05 | 500 | 501 | 496 | 500 | 0% | 11,700 | 44億5130万 | -1.19% | 4.21 | 0.93 |
| 02/02 | 497 | 503 | 497 | 500 | +0.2% | 8,200 | 44億5130万 | -0.99% | 4.21 | 0.93 |
| 02/01 | 502 | 506 | 499 | 499 | -0.8% | 6,900 | 44億4239万 | -0.99% | 4.2 | 0.93 |
| 01/31 | 500 | 503 | 499 | 503 | +0.2% | 4,700 | 44億7800万 | -0.2% | 4.24 | 0.94 |
| 01/30 | 501 | 505 | 501 | 502 | 0% | 6,200 | 44億6910万 | -0.2% | 4.23 | 0.93 |
| 01/29 | 508 | 508 | 501 | 502 | +0.2% | 8,300 | 44億6910万 | -0.2% | 4.23 | 0.93 |
| 01/26 | 504 | 508 | 501 | 501 | -0.6% | 7,800 | 44億6020万 | -0.4% | 4.22 | 0.93 |
| 01/25 | 511 | 511 | 503 | 504 | -1.18% | 7,100 | 44億8691万 | +0.2% | 4.25 | 0.94 |
| 01/24 | 507 | 513 | 507 | 510 | +0.39% | 3,000 | 45億4032万 | +1.19% | 4.3 | 0.95 |
| 01/23 | 519 | 519 | 507 | 508 | -1.93% | 10,000 | 45億2252万 | +0.99% | 4.28 | 0.94 |
| 01/22 | 508 | 519 | 506 | 518 | +2.57% | 15,100 | 46億1154万 | +2.98% | 4.36 | 0.96 |
| 01/19 | 500 | 508 | 500 | 505 | +1.61% | 13,100 | 44億9581万 | +0.6% | 4.25 | 0.94 |
| 01/18 | 500 | 504 | 497 | 497 | +0.61% | 7,000 | 44億2459万 | -1.19% | 4.19 | 0.92 |
| 01/17 | 502 | 502 | 492 | 494 | -1.98% | 16,400 | 43億9788万 | -1.98% | 4.16 | 0.92 |
| 01/16 | 507 | 507 | 500 | 504 | -0.4% | 7,900 | 44億8691万 | -0.2% | 4.25 | 0.94 |
| 01/15 | 509 | 509 | 501 | 506 | -0.59% | 6,300 | 45億471万 | -0.2% | 4.26 | 0.94 |
| 01/12 | 510 | 515 | 504 | 509 | -1.36% | 14,600 | 45億3142万 | 0% | 4.29 | 0.95 |
| 01/11 | 519 | 521 | 515 | 516 | -0.77% | 11,100 | 45億9374万 | +0.98% | 4.35 | 0.96 |
| 01/10 | 527 | 527 | 520 | 520 | -0.38% | 9,600 | 46億2935万 | +1.56% | 4.38 | 0.97 |
| 01/09 | 517 | 528 | 510 | 522 | +0.97% | 19,400 | 46億4715万 | +1.56% | 4.4 | 0.97 |
| 01/05 | 510 | 523 | 510 | 517 | +0.78% | 19,800 | 46億264万 | +0.19% | 4.35 | 0.96 |
| 01/04 | 505 | 516 | 502 | 513 | +0.59% | 19,200 | 45億6703万 | -0.97% | 4.32 | 0.95 |
| 2023 | ||||||||||
| 12/29 | 496 | 519 | 496 | 510 | +2.82% | 22,300 | 45億4032万 | -1.92% | 4.3 | 0.95 |
| 12/28 | 492 | 499 | 489 | 496 | +0.4% | 17,600 | 44億1568万 | -4.98% | 4.18 | 0.92 |
| 12/27 | 475 | 497 | 475 | 494 | +4.44% | 42,300 | 43億9788万 | -5.9% | 4.16 | 0.92 |
| 12/26 | 476 | 484 | 473 | 473 | -1.46% | 30,900 | 42億1092万 | -10.42% | 3.98 | 0.88 |
| 12/25 | 489 | 493 | 471 | 480 | -2.04% | 44,100 | 42億7324万 | -9.6% | 4.04 | 0.89 |
| 12/22 | 488 | 493 | 486 | 490 | 0% | 14,600 | 43億6227万 | -8.24% | 4.13 | 0.91 |
| 12/21 | 491 | 493 | 486 | 490 | -1.21% | 18,900 | 43億6227万 | -8.41% | 4.13 | 0.91 |
| 12/20 | 498 | 503 | 494 | 496 | -0.4% | 11,000 | 44億1568万 | -7.64% | 4.18 | 0.92 |
| 12/19 | 508 | 508 | 496 | 498 | -1.78% | 14,300 | 44億3349万 | -7.43% | 4.19 | 0.93 |
| 12/18 | 506 | 509 | 498 | 507 | -1.55% | 11,400 | 45億1361万 | -6.11% | 4.27 | 0.94 |
| 12/15 | 500 | 517 | 499 | 515 | +3% | 14,500 | 45億8483万 | -4.98% | 4.34 | 0.96 |
| 12/14 | 497 | 503 | 492 | 500 | 0% | 24,300 | 44億5130万 | -8.09% | 4.21 | 0.93 |
| 12/13 | 505 | 505 | 493 | 500 | -1.77% | 40,100 | 44億5130万 | -8.59% | 4.21 | 0.93 |
| 12/12 | 520 | 520 | 504 | 509 | -2.12% | 22,600 | 45億3142万 | -7.45% | 4.29 | 0.95 |
| 12/11 | 518 | 524 | 517 | 520 | 0% | 5,100 | 46億2935万 | -5.8% | 4.38 | 0.97 |
| 12/08 | 524 | 530 | 520 | 520 | -1.33% | 21,800 | 46億2935万 | -6.14% | 4.38 | 0.97 |
| 12/07 | 535 | 535 | 524 | 527 | -2.59% | 20,300 | 46億9167万 | -5.22% | 4.44 | 0.98 |
| 12/06 | 551 | 551 | 540 | 541 | -1.64% | 15,100 | 48億1630万 | -2.87% | 4.56 | 1.01 |
| 12/05 | 555 | 557 | 550 | 550 | -1.79% | 11,300 | 48億9643万 | -1.43% | 4.63 | 1.02 |
| 12/04 | 555 | 560 | 553 | 560 | +0.36% | 22,800 | 49億8545万 | +0.36% | 4.72 | 1.04 |
| 12/01 | 580 | 581 | 552 | 558 | -2.11% | 53,200 | 49億6765万 | 0% | 4.7 | 1.04 |
| 11/30 | 555 | 572 | 555 | 570 | +1.6% | 9,500 | 50億7448万 | +2.15% | 4.8 | 1.06 |
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 | 2,360 236,000 4/7 | 781 78,100 11/24 78,100 11/21 | 1,531,800 15,318 4/7 | - | - | +16.95% 1/31 | -28.41% 7/26 |
| 2008年 3月期 | 998 99,800 4/4 | 310 31,000 3/26 | 89,200 892 7/4 | - | - | +20.1% 10/10 | -27.83% 1/18 |
| 2009年 3月期 | 350 35,000 6/6 | 52 5,200 12/11 | 21,600 216 9/19 | - | - | +57.93% 1/20 | -56.22% 10/10 |
| 2010年 3月期 | 215 21,500 1/5 | 97 9,700 4/2 9,700 4/1 | 59,700 597 3/31 | - | - | +55.94% 4/14 | -23.88% 11/18 |
| 2011年 3月期 | 250 25,010 4/15 | 66 6,600 3/17 | 495,600 4,956 3/9 | 11億4218万 | 3億141万 | +61.98% 3/9 | -32.26% 3/16 |
| 2012年 3月期 | 141 14,100 4/21 | 64 6,350 11/4 | 164,800 1,648 5/20 | 6億4393万 | 2億8999万 | +26.3% 3/16 | -16.16% 8/22 |
| 2013年 3月期 | 140 14,000 3/5 | 62 6,250 11/16 6,240 11/15 他2件 | 280,000 2,800 2/8 | 6億3936万 | 2億8360万 | +67.72% 4/11 | -7.44% 5/18 |
| 2014年 3月期 | 265 26,500 6/4 | 96 9,600 4/2 | 3,219,900 3/18 | 12億1022万 | 4億3842万 | +115.04% 4/23 | -31.98% 6/27 |
| 2015年 3月期 | 1,549 3/4 | 114 4/9 | 10,215,900 4/23 | 95億5655万 | 7億148万 | +136.77% 2/3 | -35.88% 4/1 |
| 2016年 3月期 | 3,635 1/12 | 369 8/25 | 14,669,400 4/9 | 255億5586万 | 23億5957万 | +100.36% 12/2 | -40.33% 2/12 |
| 2017年 3月期 | 3,075 12/7 | 1,277 4/18 | 12,933,100 12/13 | 240億2989万 | 90億7257万 | +45.89% 5/17 | -31.87% 12/16 |
| 2018年 3月期 | 1,715 6/12 | 940 3/26 | 2,837,100 9/26 | 152億6795万 | 83億6844万 | +14.41% 6/13 | -18.56% 2/14 |
| 2019年 3月期 | 1,074 10/1 | 517 12/25 | 2,287,900 7/19 | 95億6139万 | 46億264万 | +26.59% 8/29 | -29.22% 12/25 |
| 2020年 3月期 | 1,103 1/21 | 470 3/19 | 4,938,200 10/4 | 98億1956万 | 41億8422万 | +38.27% 1/20 | -35.51% 3/13 |
| 2021年 3月期 | 937 6/2 6/1 他2件 | 449 4/6 | 1,131,500 4/13 | 83億4173万 | 39億9726万 | +27.99% 5/27 | -15.07% 12/28 |
| 2022年 3月期 | 782 11/19 | 532 3/8 | 354,900 6/14 | 69億6183万 | 47億3618万 | +14.95% 11/18 | -11% 3/8 |
| 2023年 3月期 | 1,200 3/28 | 523 12/26 | 2,341,600 6/17 | 106億8312万 | 46億5605万 | +29.94% 3/15 | -16.52% 8/10 |
| 最新 | 501 2024/4/26 | 3,600 | 44億6020万 | -4.02% 522 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -74%（0.26倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 277%（3.77倍）
- 2005/12/30 vs 2004/12/30
- -23%（0.77倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -85%（0.15倍）
- 2009/12/30 vs 2008/12/30
- 122%（2.22倍）
- 2010/12/30 vs 2009/12/30
- -43%（0.57倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 89%（1.89倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 1422%（15.22倍）
- 2016/12/30 vs 2015/12/30
- -43%（0.57倍）
- 2017/12/29 vs 2016/12/30
- -23%（0.77倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/04/26 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
52円（2008/12/11） - 863%（9.63倍）
501円（4/26）