株価チャート
株価
4/22
- 前日 (4/19)
- 469
- 始値
- 472
- 高値
- 480
- 安値
- 472
- 終値 +2.35%
- 480
- 出来高 -50.57%
- 47,300
乖離率
- 株価（5日）
移動平均値 - +1.27%
474 - 株価（25日）
移動平均値 - -3.81%
499 - 出来高（5日）
移動平均値 - -39.42%
78,080
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 472 | 480 | 472 | 480 | +2.35% | 47,300 | 163億3418万 | -3.81% | 6.66 | 0.95 |
| 04/19 | 475 | 477 | 462 | 469 | -1.68% | 95,700 | 159億5985万 | -6.2% | 6.5 | 0.92 |
| 04/18 | 470 | 479 | 470 | 477 | +1.27% | 35,600 | 162億3209万 | -4.98% | 6.61 | 0.94 |
| 04/17 | 476 | 477 | 471 | 471 | -0.84% | 54,400 | 160億2791万 | -6.36% | 6.53 | 0.93 |
| 04/16 | 485 | 485 | 470 | 475 | -2.66% | 157,400 | 161億6403万 | -5.75% | 6.59 | 0.94 |
| 04/15 | 481 | 488 | 480 | 488 | +0.41% | 66,400 | 166億641万 | -3.37% | 6.77 | 0.96 |
| 04/12 | 491 | 491 | 486 | 486 | -1.02% | 92,700 | 165億3835万 | -3.95% | 6.74 | 0.96 |
| 04/11 | 496 | 497 | 490 | 491 | -1.41% | 105,400 | 167億850万 | -3.35% | 6.81 | 0.97 |
| 04/10 | 498 | 501 | 497 | 498 | -0.2% | 39,600 | 169億4671万 | -2.35% | 6.91 | 0.98 |
| 04/09 | 498 | 503 | 497 | 499 | +0.4% | 76,800 | 169億8074万 | -2.35% | 6.92 | 0.98 |
| 04/08 | 502 | 502 | 494 | 497 | -0.8% | 126,700 | 169億1268万 | -2.93% | 6.89 | 0.98 |
| 04/05 | 503 | 505 | 499 | 501 | -1.57% | 114,800 | 170億4880万 | -2.53% | 6.95 | 0.99 |
| 04/04 | 511 | 511 | 507 | 509 | -0.2% | 65,800 | 173億2103万 | -1.36% | 7.06 | 1 |
| 04/03 | 509 | 514 | 504 | 510 | -0.97% | 85,100 | 173億5506万 | -1.35% | 7.07 | 1 |
| 04/02 | 506 | 518 | 503 | 515 | +1.58% | 159,300 | 175億2521万 | -0.58% | 7.14 | 1.01 |
| 04/01 | 505 | 507 | 499 | 507 | +1% | 189,800 | 172億5297万 | -2.31% | 7.03 | 1 |
| 03/29 | 501 | 508 | 499 | 502 | +0.2% | 135,000 | 170億8283万 | -3.46% | 6.96 | 0.99 |
| 03/28 | 500 | 505 | 498 | 501 | -1.96% | 108,600 | 170億4880万 | -3.84% | 6.95 | 0.99 |
| 03/27 | 513 | 515 | 511 | 511 | -0.39% | 109,300 | 173億8909万 | -2.11% | 7.09 | 1.01 |
| 03/26 | 510 | 515 | 506 | 513 | -0.39% | 150,900 | 174億5715万 | -1.91% | 7.11 | 1.01 |
| 03/25 | 516 | 522 | 514 | 515 | -0.19% | 99,700 | 175億2521万 | -1.72% | 7.14 | 1.01 |
| 03/22 | 521 | 521 | 513 | 516 | -0.77% | 223,500 | 175億5924万 | -1.34% | 7.15 | 1.02 |
| 03/21 | 513 | 522 | 513 | 520 | +1.76% | 131,400 | 176億9536万 | -0.57% | 7.21 | 1.02 |
| 03/19 | 507 | 511 | 504 | 511 | +0.59% | 86,300 | 173億8909万 | -2.11% | 7.09 | 1.01 |
| 03/18 | 505 | 509 | 500 | 508 | +0.2% | 129,900 | 172億8700万 | -2.68% | 7.04 | 1 |
| 03/15 | 510 | 514 | 504 | 507 | -0.59% | 69,600 | 172億5297万 | -2.87% | 7.03 | 1 |
| 03/14 | 504 | 511 | 502 | 510 | +1.19% | 104,800 | 173億5506万 | -2.3% | 7.07 | 1 |
| 03/13 | 509 | 513 | 498 | 504 | 0% | 102,000 | 171億5089万 | -3.45% | 6.99 | 0.99 |
| 03/12 | 500 | 507 | 496 | 504 | -0.4% | 136,100 | 171億5089万 | -3.45% | 6.99 | 0.99 |
| 03/11 | 515 | 515 | 499 | 506 | -2.69% | 170,400 | 172億1894万 | -2.88% | 7.02 | 1 |
| 03/08 | 526 | 528 | 516 | 520 | -1.14% | 113,600 | 176億9536万 | -0.19% | 7.21 | 1.02 |
| 03/07 | 537 | 539 | 523 | 526 | -1.5% | 140,100 | 178億9954万 | +0.96% | 7.29 | 1.04 |
| 03/06 | 529 | 538 | 528 | 534 | +0.38% | 72,500 | 181億7177万 | +2.69% | 7.4 | 1.05 |
| 03/05 | 531 | 537 | 529 | 532 | +0.19% | 90,900 | 181億371万 | +2.5% | 7.38 | 1.05 |
| 03/04 | 542 | 542 | 530 | 531 | -1.85% | 133,800 | 180億6968万 | +2.71% | 7.36 | 1.05 |
| 03/01 | 541 | 546 | 539 | 541 | +0.19% | 76,900 | 184億998万 | +5.05% | 7.5 | 1.07 |
| 02/29 | 547 | 547 | 533 | 540 | -2.17% | 292,400 | 183億7595万 | +5.26% | 7.49 | 1.06 |
| 02/28 | 536 | 554 | 536 | 552 | +3.37% | 225,100 | 187億8430万 | +8.02% | 7.65 | 1.09 |
| 02/27 | 527 | 545 | 527 | 534 | +0.95% | 258,000 | 181億7177万 | +4.91% | 7.4 | 1.05 |
| 02/26 | 530 | 533 | 523 | 529 | -0.75% | 175,300 | 180億162万 | +4.55% | 7.33 | 1.04 |
| 02/22 | 527 | 534 | 523 | 533 | +0.76% | 149,300 | 181億3774万 | +5.75% | 7.39 | 1.05 |
| 02/21 | 529 | 532 | 523 | 529 | -0.19% | 137,600 | 180億162万 | +5.38% | 7.33 | 1.04 |
| 02/20 | 534 | 537 | 526 | 530 | -0.38% | 120,800 | 180億3565万 | +6% | 7.35 | 1.04 |
| 02/19 | 521 | 533 | 519 | 532 | +1.33% | 164,400 | 181億371万 | +6.83% | 7.38 | 1.05 |
| 02/16 | 512 | 529 | 510 | 525 | +2.74% | 253,800 | 178億6551万 | +5.85% | 7.28 | 1.03 |
| 02/15 | 530 | 539 | 508 | 511 | +0.39% | 588,100 | 173億8909万 | +3.65% | 7.09 | 1.01 |
| 02/14 | 503 | 510 | 498 | 509 | +1.19% | 216,300 | 173億2103万 | +3.46% | 7.06 | 1 |
| 02/13 | 498 | 503 | 497 | 503 | +1% | 125,800 | 171億1686万 | +2.65% | 6.97 | 0.99 |
| 02/09 | 504 | 507 | 498 | 498 | -1.39% | 110,000 | 169億4671万 | +1.84% | 6.91 | 0.98 |
| 02/08 | 510 | 510 | 501 | 505 | 0% | 55,000 | 171億8491万 | +3.7% | 7 | 1 |
| 02/07 | 506 | 507 | 500 | 505 | 0% | 107,100 | 171億8491万 | +4.34% | 7 | 1 |
| 02/06 | 504 | 509 | 502 | 505 | +0.2% | 58,900 | 171億8491万 | +4.77% | 7 | 1 |
| 02/05 | 504 | 505 | 499 | 504 | +0.2% | 86,000 | 171億5089万 | +5.22% | 6.99 | 0.99 |
| 02/02 | 505 | 505 | 497 | 503 | +0.4% | 94,600 | 171億1686万 | +5.67% | 6.97 | 0.99 |
| 02/01 | 512 | 515 | 500 | 501 | -2.15% | 159,600 | 170億4880万 | +5.92% | 6.95 | 0.99 |
| 01/31 | 503 | 512 | 498 | 512 | +2.61% | 161,500 | 174億2312万 | +8.94% | 7.1 | 1.01 |
| 01/30 | 502 | 502 | 497 | 499 | -0.4% | 69,400 | 169億8074万 | +6.85% | 6.92 | 0.98 |
| 01/29 | 495 | 504 | 494 | 501 | +2.04% | 103,700 | 170億4880万 | +7.74% | 6.95 | 0.99 |
| 01/26 | 489 | 503 | 486 | 491 | +1.03% | 202,200 | 167億850万 | +6.28% | 6.81 | 0.97 |
| 01/25 | 488 | 493 | 486 | 486 | -0.41% | 94,000 | 165億3835万 | +5.88% | 6.74 | 0.96 |
| 01/24 | 488 | 490 | 482 | 488 | -0.61% | 87,800 | 166億641万 | +6.78% | 6.77 | 0.96 |
| 01/23 | 492 | 493 | 486 | 491 | +0.2% | 144,000 | 167億850万 | +7.91% | 6.81 | 0.97 |
| 01/22 | 484 | 492 | 482 | 490 | +1.66% | 134,000 | 166億7447万 | +8.41% | 6.79 | 0.97 |
| 01/19 | 479 | 483 | 479 | 482 | +0.84% | 53,900 | 164億224万 | +7.11% | 6.68 | 0.95 |
| 01/18 | 477 | 481 | 477 | 478 | 0% | 51,800 | 162億6612万 | +6.7% | 6.63 | 0.94 |
| 01/17 | 485 | 488 | 477 | 478 | -0.42% | 96,300 | 162億6612万 | +7.17% | 6.63 | 0.94 |
| 01/16 | 481 | 486 | 476 | 480 | -0.21% | 111,800 | 163億3418万 | +7.87% | 6.66 | 0.95 |
| 01/15 | 467 | 486 | 467 | 481 | +3.44% | 273,000 | 163億6821万 | +8.58% | 6.67 | 0.95 |
| 01/12 | 468 | 470 | 462 | 465 | -0.64% | 125,200 | 158億2373万 | +5.2% | 6.45 | 0.92 |
| 01/11 | 469 | 475 | 468 | 468 | +0.43% | 117,500 | 159億2582万 | +6.12% | 6.49 | 0.92 |
| 01/10 | 468 | 470 | 466 | 466 | -0.43% | 92,800 | 158億5776万 | +5.91% | 6.46 | 0.92 |
| 01/09 | 475 | 478 | 466 | 468 | -0.43% | 165,000 | 159億2582万 | +6.61% | 6.49 | 0.92 |
| 01/05 | 455 | 470 | 454 | 470 | +3.52% | 173,400 | 159億9388万 | +7.31% | 6.52 | 0.93 |
| 01/04 | 443 | 457 | 442 | 454 | +2.48% | 158,000 | 154億4941万 | +3.65% | 6.3 | 0.89 |
| 2023 | ||||||||||
| 12/29 | 435 | 443 | 434 | 443 | +2.07% | 125,600 | 150億7508万 | +1.37% | 6.14 | 0.87 |
| 12/28 | 436 | 437 | 430 | 434 | -0.23% | 83,400 | 147億6882万 | -0.91% | 6.02 | 0.86 |
| 12/27 | 430 | 435 | 430 | 435 | +1.16% | 65,600 | 148億285万 | -0.68% | 6.03 | 0.86 |
| 12/26 | 430 | 432 | 427 | 430 | 0% | 58,200 | 146億3270万 | -1.83% | 5.96 | 0.85 |
| 12/25 | 434 | 434 | 430 | 430 | -0.92% | 75,100 | 146億3270万 | -1.83% | 5.96 | 0.85 |
| 12/22 | 434 | 437 | 434 | 434 | -0.23% | 49,400 | 147億6882万 | -1.14% | 6.02 | 0.86 |
| 12/21 | 433 | 436 | 430 | 435 | 0% | 72,800 | 148億285万 | -0.91% | 6.03 | 0.86 |
| 12/20 | 434 | 439 | 434 | 435 | -0.23% | 89,000 | 148億285万 | -0.68% | 6.03 | 0.86 |
| 12/19 | 432 | 436 | 428 | 436 | +1.87% | 88,600 | 148億3688万 | -0.23% | 6.05 | 0.86 |
| 12/18 | 429 | 430 | 424 | 428 | +0.23% | 64,900 | 145億6464万 | -2.06% | 5.93 | 0.84 |
| 12/15 | 425 | 430 | 425 | 427 | +0.47% | 49,200 | 145億3061万 | -2.06% | 5.92 | 0.84 |
| 12/14 | 432 | 432 | 424 | 425 | -2.52% | 91,400 | 144億6255万 | -2.52% | 5.89 | 0.84 |
| 12/13 | 437 | 437 | 431 | 436 | -0.23% | 50,100 | 148億3688万 | +0.23% | 6.05 | 0.86 |
| 12/12 | 437 | 438 | 432 | 437 | +0.23% | 66,800 | 148億7091万 | +0.69% | 6.06 | 0.86 |
| 12/11 | 433 | 439 | 432 | 436 | +1.63% | 69,200 | 148億3688万 | +0.46% | 6.05 | 0.86 |
| 12/08 | 432 | 433 | 428 | 429 | -1.61% | 133,800 | 145億9867万 | -0.92% | 5.95 | 0.85 |
| 12/07 | 442 | 442 | 432 | 436 | -1.36% | 114,800 | 148億3688万 | +0.69% | 6.05 | 0.86 |
| 12/06 | 440 | 445 | 440 | 442 | +0.68% | 67,500 | 150億4105万 | +2.31% | 6.13 | 0.87 |
| 12/05 | 442 | 444 | 439 | 439 | -1.13% | 91,700 | 149億3896万 | +1.86% | 6.09 | 0.87 |
| 12/04 | 448 | 449 | 444 | 444 | -0.45% | 78,300 | 151億911万 | +3.5% | 6.16 | 0.87 |
| 12/01 | 450 | 451 | 446 | 446 | -0.22% | 47,500 | 151億7717万 | +4.21% | 6.18 | 0.88 |
| 11/30 | 449 | 451 | 442 | 447 | 0% | 68,500 | 152億1120万 | +4.68% | 6.2 | 0.88 |
| 11/29 | 450 | 455 | 447 | 447 | -1.32% | 101,500 | 152億1120万 | +5.18% | 6.2 | 0.88 |
| 11/28 | 450 | 459 | 448 | 453 | +0.44% | 80,800 | 154億1538万 | +7.09% | 6.28 | 0.89 |
| 11/27 | 452 | 457 | 447 | 451 | +0.45% | 118,800 | 153億4732万 | +6.87% | 6.25 | 0.89 |
| 11/24 | 443 | 451 | 442 | 449 | +1.58% | 130,000 | 152億7926万 | +6.9% | 6.23 | 0.88 |
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 | 2,850 570 4/10 | 1,055 211 3/5 | 43,000 215,000 9/28 | - | - | +23.69% 4/16 | -28.06% 6/2 |
| 2008年 3月期 | 1,460 292 4/16 | 320 64 1/18 | 195,600 978,000 12/17 | - | - | +29.21% 4/25 | -23.38% 11/27 |
| 2009年 3月期 | 605 121 4/25 | 115 23 3/9 23 2/13 | 122,600 613,000 4/25 | - | - | +54.92% 4/15 | -34.06% 10/10 |
| 2010年 3月期 | 490 98 8/13 | 140 28 11/27 | 199,400 997,000 8/13 | - | - | +40.89% 8/11 | -25.55% 9/28 |
| 2011年 3月期 | 260 52 4/27 52 4/26 他2件 | 125 25 3/16 25 3/15 | 197,600 988,000 2/14 | 29億6951万 | 14億2765万 | +16.63% 4/21 | -24.65% 5/25 |
| 2012年 3月期 | 370 74 6/20 | 160 32 12/30 32 12/27 他8件 | 1,047,800 5,239,000 3/14 | 42億2584万 | 18億2739万 | +82.27% 6/20 | -31.95% 9/26 |
| 2013年 3月期 | 590 1,180 3/26 | 165 33 5/15 | 1,206,200 6,031,000 12/25 | 67億3850万 | 18億8449万 | +77.07% 4/11 | -20.91% 5/16 |
| 2014年 3月期 | 1,250 2,500 1/8 | 386 771 4/2 | 1,622,000 811,000 1/7 | 156億4181万 | 44億287万 | +53.18% 1/6 | -32.32% 6/26 |
| 2015年 3月期 | 728 12/8 | 450 5/20 5/19 | 651,500 12/8 | 110億7547万 | 65億3542万 | +21.35% 6/2 | -15.66% 5/19 |
| 2016年 3月期 | 638 6/25 | 312 2/12 | 663,900 6/25 | 100億1274万 | 49億4473万 | +11.3% 3/16 | -20.06% 2/12 |
| 2017年 3月期 | 416 12/12 | 324 6/29 6/24 | 328,300 11/24 | 68億3241万 | 51億7412万 | +12.63% 11/24 | -9.6% 6/24 |
| 2018年 3月期 | 633 1/24 | 336 4/28 | 653,700 12/7 | 134億3509万 | 58億2714万 | +17.43% 12/12 | -11.66% 2/14 |
| 2019年 3月期 | 510 6/14 | 231 12/25 | 782,200 7/23 | 117億1670万 | 71億8865万 | +8.64% 5/21 | -16.96% 12/25 |
| 2020年 3月期 | 403 1/14 | 219 3/17 | 733,100 3/18 | 131億7364万 | 73億459万 | +12.75% 1/14 | -25.45% 3/17 |
| 2021年 3月期 | 412 3/29 | 219 4/6 | 288,900 2/3 | 140億2017万 | 73億4927万 | +17.82% 1/28 | -8.29% 4/21 |
| 2022年 3月期 | 395 7/13 | 319 3/30 | 631,900 2/15 | 134億4166万 | 108億5542万 | +6.59% 7/13 | -6.75% 12/2 |
| 2023年 3月期 | 337 2/28 | 300 12/28 12/26 | 461,300 12/20 | 114億6795万 | 102億886万 | +4.15% 1/25 | -3.86% 10/3 |
| 最新 | 480 2024/4/22 | 47,300 | 163億3418万 | -3.81% 499 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- -21%（0.79倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- -56%（0.44倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 106%（2.06倍）
- 2013/12/30 vs 2012/12/28
- 151%（2.51倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/04/22 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
115円（2009/03/09） - 317%（4.17倍）
480円（4/22）