株価チャート
株価
5/1
- 前日 (4/30)
- 749
- 始値
- 708
- 高値
- 712
- 安値
- 693
- 終値 -5.47%
- 708
- 出来高 +1.36%
- 843,200
乖離率
- 株価（5日）
移動平均値 - -3.67%
735 - 株価（25日）
移動平均値 - -0.84%
714 - 出来高（5日）
移動平均値 - +95.58%
431,120
2023/12/04～2024/05/01
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 | ||||||||||
| 05/01 | 708 | 712 | 693 | 708 | -5.47% | 843,200 | 209億1336万 | -0.84% | 5.81 | 1.4 |
| 04/30 | 752 | 770 | 744 | 749 | +2.04% | 831,900 | 221億2444万 | +5.05% | 6.15 | 1.49 |
| 04/26 | 741 | 742 | 726 | 734 | -0.14% | 130,600 | 216億8136万 | +3.23% | 6.02 | 1.46 |
| 04/25 | 750 | 751 | 732 | 735 | -1.87% | 115,800 | 217億1090万 | +3.38% | 6.03 | 1.46 |
| 04/24 | 740 | 756 | 736 | 749 | +1.63% | 234,100 | 221億2444万 | +5.49% | 6.15 | 1.49 |
| 04/23 | 727 | 739 | 719 | 737 | +2.08% | 153,600 | 217億6998万 | +3.95% | 6.05 | 1.46 |
| 04/22 | 723 | 727 | 703 | 722 | +1.55% | 173,500 | 213億2690万 | +1.98% | 5.92 | 1.43 |
| 04/19 | 727 | 731 | 697 | 711 | -2.47% | 235,800 | 210億197万 | +0.42% | 5.83 | 1.41 |
| 04/18 | 707 | 734 | 706 | 729 | +2.39% | 133,000 | 215億3367万 | +2.97% | 5.98 | 1.45 |
| 04/17 | 717 | 732 | 705 | 712 | -0.14% | 180,100 | 210億3151万 | +0.71% | 5.84 | 1.41 |
| 04/16 | 731 | 735 | 708 | 713 | -3.91% | 264,600 | 210億6105万 | +0.99% | 5.85 | 1.41 |
| 04/15 | 730 | 743 | 715 | 742 | -0.13% | 229,000 | 219億1767万 | +5.4% | 6.09 | 1.47 |
| 04/12 | 712 | 745 | 709 | 743 | +4.94% | 305,800 | 219億4721万 | +5.84% | 6.1 | 1.47 |
| 04/11 | 688 | 709 | 684 | 708 | +1.72% | 105,000 | 209億1336万 | +1.29% | 5.81 | 1.4 |
| 04/10 | 680 | 704 | 676 | 696 | +2.35% | 220,700 | 205億5889万 | -0.29% | 5.71 | 1.38 |
| 04/09 | 673 | 680 | 669 | 680 | +1.04% | 76,300 | 200億8627万 | -2.58% | 5.58 | 1.35 |
| 04/08 | 669 | 685 | 662 | 673 | +1.2% | 139,100 | 198億7950万 | -3.58% | 5.52 | 1.33 |
| 04/05 | 666 | 670 | 656 | 665 | -1.63% | 203,100 | 196億4320万 | -4.86% | 5.46 | 1.32 |
| 04/04 | 687 | 691 | 675 | 676 | -1.6% | 164,200 | 199億6812万 | -3.43% | 5.55 | 1.34 |
| 04/03 | 687 | 701 | 678 | 687 | -1.29% | 146,600 | 202億9305万 | -1.86% | 5.64 | 1.36 |
| 04/02 | 707 | 710 | 693 | 696 | -1.97% | 192,800 | 205億5889万 | -0.57% | 5.71 | 1.38 |
| 04/01 | 741 | 742 | 707 | 710 | -3.92% | 222,700 | 209億7243万 | +1.72% | 5.83 | 1.41 |
| 03/29 | 717 | 740 | 717 | 739 | +2.64% | 158,400 | 218億2906万 | +6.33% | 6.18 | 1.47 |
| 03/28 | 701 | 725 | 696 | 720 | +1.84% | 217,700 | 212億6782万 | +4.35% | 6.02 | 1.43 |
| 03/27 | 701 | 720 | 699 | 707 | +1.58% | 176,100 | 208億8382万 | +2.91% | 5.92 | 1.4 |
| 03/26 | 705 | 709 | 696 | 696 | -1.28% | 112,000 | 205億5889万 | +1.61% | 5.82 | 1.38 |
| 03/25 | 712 | 719 | 705 | 705 | -1.81% | 122,500 | 208億2474万 | +3.37% | 5.9 | 1.4 |
| 03/22 | 720 | 725 | 712 | 718 | -0.14% | 136,000 | 212億874万 | +5.9% | 6.01 | 1.42 |
| 03/21 | 719 | 728 | 711 | 719 | +0.56% | 202,100 | 212億3828万 | +6.52% | 6.02 | 1.43 |
| 03/19 | 710 | 716 | 702 | 715 | +0.14% | 184,300 | 211億2013万 | +6.88% | 5.98 | 1.42 |
| 03/18 | 719 | 729 | 711 | 714 | 0% | 178,900 | 210億9059万 | +7.85% | 5.97 | 1.42 |
| 03/15 | 711 | 722 | 703 | 714 | -0.56% | 192,500 | 210億9059万 | +8.84% | 5.97 | 1.42 |
| 03/14 | 701 | 724 | 690 | 718 | +1.84% | 314,100 | 212億874万 | +10.46% | 6.01 | 1.42 |
| 03/13 | 711 | 719 | 690 | 705 | +2.17% | 605,900 | 208億2474万 | +9.64% | 5.9 | 1.4 |
| 03/12 | 664 | 690 | 664 | 690 | +3.45% | 137,200 | 203億8166万 | +8.15% | 5.77 | 1.37 |
| 03/11 | 670 | 680 | 660 | 667 | -1.91% | 176,000 | 197億227万 | +5.21% | 5.58 | 1.32 |
| 03/08 | 673 | 691 | 669 | 680 | +0.44% | 143,300 | 200億8627万 | +7.94% | 5.69 | 1.35 |
| 03/07 | 700 | 710 | 676 | 677 | -1.74% | 373,200 | 199億9766万 | +8.15% | 5.67 | 1.34 |
| 03/06 | 681 | 694 | 678 | 689 | -0.14% | 206,400 | 203億5212万 | +10.59% | 5.77 | 1.37 |
| 03/05 | 679 | 699 | 678 | 690 | +1.47% | 202,400 | 203億8166万 | +11.47% | 5.77 | 1.37 |
| 03/04 | 700 | 701 | 680 | 680 | -1.02% | 196,200 | 200億8627万 | +10.57% | 5.69 | 1.35 |
| 03/01 | 709 | 710 | 681 | 687 | -2.97% | 305,000 | 202億9305万 | +12.25% | 5.75 | 1.36 |
| 02/29 | 666 | 710 | 666 | 708 | +6.31% | 401,700 | 209億1336万 | +16.45% | 5.92 | 1.4 |
| 02/28 | 681 | 681 | 666 | 666 | -2.06% | 195,500 | 196億7273万 | +10.45% | 5.57 | 1.32 |
| 02/27 | 650 | 681 | 649 | 680 | +5.43% | 306,300 | 200億8627万 | +13.33% | 5.69 | 1.35 |
| 02/26 | 650 | 658 | 640 | 645 | -0.31% | 215,300 | 190億5242万 | +8.04% | 5.4 | 1.28 |
| 02/22 | 634 | 650 | 621 | 647 | +3.69% | 224,800 | 191億1150万 | +8.74% | 5.41 | 1.28 |
| 02/21 | 644 | 644 | 621 | 624 | -2.65% | 206,900 | 184億3211万 | +5.23% | 5.22 | 1.24 |
| 02/20 | 652 | 664 | 641 | 641 | -1.08% | 249,300 | 189億3427万 | +8.28% | 5.36 | 1.27 |
| 02/19 | 626 | 648 | 620 | 648 | +4.85% | 252,600 | 191億4104万 | +10.02% | 5.42 | 1.28 |
| 02/16 | 605 | 629 | 601 | 618 | +2.32% | 335,100 | 182億5488万 | +5.46% | 5.17 | 1.23 |
| 02/15 | 644 | 652 | 604 | 604 | -7.65% | 829,200 | 178億4134万 | +3.6% | 5.05 | 1.2 |
| 02/14 | 654 | 654 | 638 | 654 | +18.05% | 1,325,600 | 193億1827万 | +12.37% | 5.47 | 1.3 |
| 02/13 | 556 | 558 | 542 | 554 | +1.09% | 206,000 | 163億6441万 | -4.15% | 4.64 | 1.1 |
| 02/09 | 553 | 562 | 548 | 548 | -1.62% | 142,200 | 161億8717万 | -5.35% | 4.59 | 1.09 |
| 02/08 | 563 | 563 | 552 | 557 | -1.07% | 111,500 | 164億5302万 | -3.8% | 4.66 | 1.1 |
| 02/07 | 562 | 566 | 559 | 563 | 0% | 83,400 | 166億3025万 | -2.6% | 4.71 | 1.12 |
| 02/06 | 573 | 575 | 563 | 563 | -2.43% | 148,600 | 166億3025万 | -2.43% | 4.71 | 1.12 |
| 02/05 | 575 | 580 | 568 | 577 | +0.87% | 99,900 | 170億4379万 | +0.17% | 4.83 | 1.14 |
| 02/02 | 579 | 582 | 572 | 572 | -1.21% | 114,800 | 168億9610万 | -0.17% | 4.79 | 1.13 |
| 02/01 | 587 | 592 | 579 | 579 | -1.7% | 104,200 | 171億287万 | +1.4% | 4.85 | 1.15 |
| 01/31 | 586 | 589 | 582 | 589 | +0.51% | 69,700 | 173億9826万 | +3.33% | 4.93 | 1.17 |
| 01/30 | 591 | 591 | 585 | 586 | -1.01% | 68,900 | 173億964万 | +3.17% | 4.9 | 1.16 |
| 01/29 | 597 | 597 | 588 | 592 | +0.17% | 56,500 | 174億8687万 | +4.59% | 4.95 | 1.17 |
| 01/26 | 603 | 603 | 590 | 591 | -1.66% | 110,500 | 174億5734万 | +4.79% | 4.95 | 1.17 |
| 01/25 | 599 | 613 | 597 | 601 | +0.84% | 203,800 | 177億5272万 | +6.94% | 5.03 | 1.19 |
| 01/24 | 588 | 597 | 581 | 596 | +1.53% | 179,600 | 176億503万 | +6.43% | 4.99 | 1.18 |
| 01/23 | 592 | 596 | 584 | 587 | -0.68% | 167,000 | 173億3918万 | +5.39% | 4.91 | 1.16 |
| 01/22 | 605 | 607 | 588 | 591 | -1.83% | 160,100 | 174億5734万 | +6.29% | 4.95 | 1.17 |
| 01/19 | 602 | 605 | 589 | 602 | +1.69% | 285,900 | 177億8226万 | +8.66% | 5.04 | 1.19 |
| 01/18 | 595 | 602 | 592 | 592 | +0.51% | 159,400 | 174億8687万 | +7.25% | 4.95 | 1.17 |
| 01/17 | 605 | 607 | 584 | 589 | -1.83% | 360,100 | 173億9826万 | +6.9% | 4.93 | 1.17 |
| 01/16 | 584 | 600 | 579 | 600 | +3.63% | 265,700 | 177億2318万 | +9.29% | 5.02 | 1.19 |
| 01/15 | 559 | 581 | 559 | 579 | +4.14% | 317,600 | 171億287万 | +5.66% | 4.85 | 1.15 |
| 01/12 | 563 | 564 | 549 | 556 | -1.07% | 190,700 | 164億2348万 | +1.83% | 4.65 | 1.1 |
| 01/11 | 570 | 571 | 558 | 562 | -0.53% | 162,300 | 166億71万 | +3.12% | 4.7 | 1.11 |
| 01/10 | 561 | 571 | 560 | 565 | +0.18% | 119,400 | 166億8933万 | +3.86% | 4.73 | 1.12 |
| 01/09 | 567 | 571 | 560 | 564 | +0.18% | 161,700 | 166億5979万 | +3.68% | 4.72 | 1.12 |
| 01/05 | 563 | 571 | 552 | 563 | -0.71% | 222,200 | 166億3025万 | +3.68% | 4.71 | 1.12 |
| 01/04 | 530 | 567 | 529 | 567 | +6.18% | 263,500 | 167億4841万 | +4.42% | 4.74 | 1.12 |
| 2023 | ||||||||||
| 12/29 | 538 | 538 | 528 | 534 | +0.56% | 147,900 | 157億7363万 | -1.66% | 4.56 | 1.12 |
| 12/28 | 523 | 538 | 518 | 531 | +0.76% | 172,200 | 156億8502万 | -2.57% | 4.53 | 1.11 |
| 12/27 | 512 | 528 | 511 | 527 | +2.33% | 196,800 | 155億6686万 | -3.66% | 4.5 | 1.1 |
| 12/26 | 518 | 525 | 511 | 515 | -0.96% | 163,200 | 152億1240万 | -5.85% | 4.39 | 1.08 |
| 12/25 | 540 | 544 | 520 | 520 | -3.7% | 235,700 | 153億6009万 | -5.11% | 4.44 | 1.09 |
| 12/22 | 541 | 547 | 537 | 540 | 0% | 139,200 | 159億5086万 | -1.64% | 4.61 | 1.13 |
| 12/21 | 543 | 549 | 540 | 540 | -2.35% | 143,400 | 159億5086万 | -1.46% | 4.61 | 1.13 |
| 12/20 | 550 | 562 | 549 | 553 | +1.47% | 157,200 | 163億3487万 | +0.91% | 4.72 | 1.16 |
| 12/19 | 539 | 554 | 539 | 545 | +0.55% | 165,400 | 160億9856万 | -0.37% | 4.65 | 1.14 |
| 12/18 | 535 | 543 | 528 | 542 | +0.74% | 128,900 | 160億994万 | -1.45% | 4.62 | 1.13 |
| 12/15 | 542 | 547 | 536 | 538 | +0.75% | 185,100 | 158億9179万 | -2.89% | 4.59 | 1.13 |
| 12/14 | 552 | 555 | 534 | 534 | -2.02% | 182,300 | 157億7363万 | -4.3% | 4.56 | 1.12 |
| 12/13 | 549 | 552 | 542 | 545 | -0.73% | 140,100 | 160億9856万 | -2.85% | 4.65 | 1.14 |
| 12/12 | 560 | 566 | 545 | 549 | -0.9% | 199,000 | 162億1671万 | -2.66% | 4.68 | 1.15 |
| 12/11 | 558 | 564 | 552 | 554 | -0.36% | 148,300 | 163億6441万 | -2.46% | 4.73 | 1.16 |
| 12/08 | 546 | 561 | 543 | 556 | +0.91% | 190,600 | 164億2348万 | -2.46% | 4.74 | 1.16 |
| 12/07 | 555 | 560 | 549 | 551 | -2.3% | 156,100 | 162億7579万 | -3.84% | 4.7 | 1.15 |
| 12/06 | 530 | 567 | 530 | 564 | +6.42% | 313,100 | 166億5979万 | -2.08% | 4.81 | 1.18 |
| 12/05 | 542 | 543 | 528 | 530 | -2.21% | 274,100 | 156億5548万 | -8.3% | 4.52 | 1.11 |
| 12/04 | 544 | 546 | 531 | 542 | 0% | 288,200 | 160億994万 | -6.71% | 4.62 | 1.13 |
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 | 8,350 167,000 4/3 | 1,450 29,000 3/19 | 395,580 19,779 6/5 | - | - | +20.88% 5/8 | -31.39% 8/1 |
| 2008年 3月期 | 2,163 43,250 7/31 | 668 13,350 3/21 | 296,520 14,826 7/31 | - | - | +21.43% 10/30 | -28.35% 9/25 |
| 2009年 3月期 | 825 16,500 5/16 | 170 3,400 3/16 | 168,620 8,431 4/23 | - | - | +58.59% 4/14 | -32.75% 10/28 |
| 2010年 3月期 | 529 10,570 5/14 | 191 3,810 11/19 | 32,540 1,627 5/13 | - | - | +51.91% 5/13 | -24.47% 11/17 |
| 2011年 3月期 | 309 6,180 12/21 | 108 2,150 3/17 | 171,000 8,550 12/21 | 14億7519万 | 5億1321万 | +48.01% 12/20 | -38.73% 3/16 |
| 2012年 3月期 | 185 3,700 5/9 | 74 1,480 11/28 | 177,360 8,868 5/9 | 8億8320万 | 3億5328万 | +61.56% 2/2 | -23.23% 9/27 |
| 2013年 3月期 | 384 7,670 3/29 | 64 1,275 6/6 | 583,500 29,175 9/10 | 18億3085万 | 3億434万 | +91.8% 7/17 | -23.24% 6/4 |
| 2014年 3月期 | 510 102 10/28 | 187 3,740 6/27 | 3,449,780 17,248,900 10/21 | 24億3478万 | 8億9275万 | +33.31% 10/24 | -28.55% 6/27 |
| 2015年 3月期 | 905 181 2/9 | 210 42 9/2 42 8/29 他3件 | 14,765,960 73,829,800 9/10 | 99億2817万 | 23億377万 | +120.59% 12/9 | -22.61% 10/16 |
| 2016年 3月期 | 2,090 418 1/4 | 400 80 8/25 | 15,810,340 79,051,700 3/9 | 325億9006万 | 48億5780万 | +130.71% 1/4 | -34% 2/12 |
| 2017年 3月期 | 1,500 300 4/5 | 575 115 11/14 | 20,012,620 100,063,100 12/14 | 234億8299万 | 91億4434万 | +36.33% 12/15 | -23.75% 6/24 |
| 2018年 3月期 | 1,825 365 7/10 | 480 96 3/26 | 31,067,320 155,336,600 6/28 | 306億9603万 | 91億2947万 | +78.81% 7/6 | -33.97% 8/9 |
| 2019年 3月期 | 675 135 5/28 | 160 32 12/25 | 5,629,280 28,146,400 6/15 | 139億9257万 | 33億3147万 | +38.32% 3/29 | -35.75% 12/25 |
| 2020年 3月期 | 740 148 11/20 | 280 56 8/29 | 11,311,640 56,558,200 11/19 | 215億7910万 | 81億6506万 | +91.48% 11/20 | -28.01% 3/13 |
| 2021年 3月期 | 635 127 5/13 | 290 12/28 | 6,763,500 2/18 | 185億1720万 | 84億5667万 | +33.36% 5/11 | -14.93% 12/10 |
| 2022年 3月期 | 424 2/10 | 283 12/1 | 741,700 7/9 | 123億6424万 | 82億5254万 | +16.56% 12/30 | -11.12% 3/8 |
| 2023年 3月期 | 573 10/24 | 307 5/19 | 3,249,000 11/15 | 169億2564万 | 89億5241万 | +23.02% 10/24 | -15.95% 11/30 |
| 2024年 3月期 | 830 9/7 | 445 6/1 | 4,305,500 8/16 | 245億1707万 | 131億4469万 | +23.33% 8/16 | -18.61% 10/4 |
| 最新 | 708 2024/5/1 | 843,200 | 209億1336万 | -0.84% 714 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -76%（0.24倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -83%（0.17倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -68%（0.32倍）
- 2012/12/28 vs 2011/12/30
- 73%（1.73倍）
- 2013/12/30 vs 2012/12/28
- 143%（2.43倍）
- 2014/12/30 vs 2013/12/30
- 84%（1.84倍）
- 2015/12/30 vs 2014/12/30
- 168%（2.68倍）
- 2016/12/30 vs 2015/12/30
- -49%（0.51倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -76%（0.24倍）
- 2019/12/30 vs 2018/12/28
- 181%（2.81倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/05/01 vs 2023/12/29
- 33%（1.33倍）
- 過去安値
64円（2012/06/06） - 1011%（11.11倍）
708円（5/1）