株価チャート
株価
4/25
- 前日 (4/24)
- 1,809
- 始値
- 1,826
- 高値
- 1,826
- 安値
- 1,819
- 終値 +0.61%
- 1,820
- 出来高 -77.78%
- 600
乖離率
- 株価（5日）
移動平均値 - -0.49%
1,829 - 株価（25日）
移動平均値 - -1.19%
1,842 - 出来高（5日）
移動平均値 - -38.78%
980
2023/11/28～2024/04/25
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 | 1,826 | 1,826 | 1,819 | 1,820 | +0.61% | 600 | 28億280万 | -1.19% | 13.04 | 0.48 |
| 04/24 | 1,834 | 1,834 | 1,792 | 1,809 | -1.36% | 2,700 | 27億8586万 | -1.84% | 12.96 | 0.48 |
| 04/23 | 1,856 | 1,856 | 1,834 | 1,834 | -1.34% | 1,000 | 28億2436万 | -0.6% | 13.14 | 0.48 |
| 04/22 | 1,825 | 1,859 | 1,820 | 1,859 | +1.86% | 400 | 28億6286万 | +0.76% | 13.32 | 0.49 |
| 04/19 | 1,824 | 1,825 | 1,824 | 1,825 | +0.55% | 200 | 28億1050万 | -0.98% | 13.08 | 0.48 |
| 04/17 | 1,814 | 1,815 | 1,812 | 1,815 | +0.06% | 500 | 27億9510万 | -1.57% | 13.01 | 0.48 |
| 04/16 | 1,825 | 1,826 | 1,760 | 1,814 | -0.6% | 4,500 | 27億9356万 | -1.68% | 13 | 0.48 |
| 04/15 | 1,840 | 1,840 | 1,825 | 1,825 | -0.82% | 1,800 | 28億1050万 | -1.08% | 13.08 | 0.48 |
| 04/12 | 1,836 | 1,859 | 1,836 | 1,840 | -0.81% | 700 | 28億3360万 | -0.33% | 13.19 | 0.49 |
| 04/11 | 1,826 | 1,855 | 1,826 | 1,855 | +1.48% | 300 | 28億5670万 | +0.43% | 13.29 | 0.49 |
| 04/10 | 1,891 | 1,891 | 1,828 | 1,828 | -1.35% | 2,500 | 28億1512万 | -1.03% | 13.1 | 0.48 |
| 04/09 | 1,855 | 1,856 | 1,853 | 1,853 | -0.05% | 1,500 | 28億5362万 | +0.22% | 13.28 | 0.49 |
| 04/08 | 1,855 | 1,860 | 1,844 | 1,854 | -0.05% | 2,100 | 28億5516万 | +0.27% | 13.29 | 0.49 |
| 04/05 | 1,845 | 1,855 | 1,830 | 1,855 | +0.27% | 1,400 | 28億5670万 | +0.32% | 13.29 | 0.49 |
| 04/04 | 1,833 | 1,854 | 1,833 | 1,850 | 0% | 400 | 28億4900万 | +0.05% | 13.26 | 0.49 |
| 04/03 | 1,855 | 1,855 | 1,850 | 1,850 | -0.48% | 300 | 28億4900万 | +0.05% | 13.26 | 0.49 |
| 04/02 | 1,899 | 1,899 | 1,833 | 1,859 | -0.11% | 5,100 | 28億6286万 | +0.54% | 13.32 | 0.49 |
| 04/01 | 1,883 | 1,883 | 1,802 | 1,861 | +0.98% | 2,300 | 28億6594万 | +0.65% | 13.34 | 0.49 |
| 03/29 | 1,890 | 1,890 | 1,843 | 1,843 | -0.38% | 1,000 | 28億3822万 | -0.32% | 13.21 | 0.49 |
| 03/28 | 1,801 | 1,859 | 1,801 | 1,850 | 0% | 400 | 28億4900万 | 0% | 13.26 | 0.49 |
| 03/27 | 1,860 | 1,860 | 1,850 | 1,850 | -1.28% | 200 | 28億4900万 | -0.05% | 13.26 | 0.49 |
| 03/26 | 1,859 | 1,874 | 1,840 | 1,874 | +1.57% | 2,800 | 28億8596万 | +1.19% | 13.43 | 0.49 |
| 03/25 | 1,845 | 1,875 | 1,835 | 1,845 | 0% | 4,600 | 28億4130万 | -0.38% | 13.22 | 0.49 |
| 03/22 | 1,876 | 1,876 | 1,835 | 1,845 | +0.27% | 2,100 | 28億4130万 | -0.38% | 13.22 | 0.49 |
| 03/21 | 1,834 | 1,853 | 1,827 | 1,840 | +0.33% | 1,200 | 28億3360万 | -0.7% | 13.19 | 0.49 |
| 03/19 | 1,852 | 1,852 | 1,834 | 1,834 | -1.4% | 4,200 | 28億2436万 | -1.08% | 13.14 | 0.48 |
| 03/18 | 1,852 | 1,860 | 1,821 | 1,860 | +0.98% | 2,600 | 28億6440万 | +0.27% | 13.33 | 0.49 |
| 03/15 | 1,829 | 1,842 | 1,819 | 1,842 | +1.26% | 2,800 | 28億3668万 | -0.75% | 13.2 | 0.49 |
| 03/14 | 1,810 | 1,819 | 1,810 | 1,819 | -0.6% | 600 | 28億126万 | -2.1% | 13.04 | 0.48 |
| 03/13 | 1,849 | 1,849 | 1,809 | 1,830 | -1.08% | 800 | 28億1820万 | -1.72% | 13.11 | 0.48 |
| 03/12 | 1,819 | 1,852 | 1,819 | 1,850 | +1.7% | 1,400 | 28億4900万 | -0.8% | 13.26 | 0.49 |
| 03/11 | 1,830 | 1,830 | 1,752 | 1,819 | -1.46% | 2,300 | 28億126万 | -2.57% | 13.04 | 0.48 |
| 03/08 | 1,842 | 1,857 | 1,842 | 1,846 | -0.59% | 800 | 28億4284万 | -1.39% | 13.23 | 0.49 |
| 03/07 | 1,845 | 1,873 | 1,840 | 1,857 | -0.7% | 3,000 | 28億5978万 | -1.01% | 13.31 | 0.49 |
| 03/06 | 1,884 | 1,884 | 1,870 | 1,870 | -0.27% | 200 | 28億7980万 | -0.48% | 13.4 | 0.49 |
| 03/05 | 1,858 | 1,875 | 1,858 | 1,875 | +0.91% | 800 | 28億8750万 | -0.37% | 13.44 | 0.49 |
| 03/04 | 1,852 | 1,858 | 1,846 | 1,858 | +0.38% | 1,800 | 28億6132万 | -1.69% | 13.31 | 0.49 |
| 03/01 | 1,851 | 1,867 | 1,851 | 1,851 | 0% | 4,300 | 28億5054万 | -2.37% | 13.26 | 0.49 |
| 02/29 | 1,855 | 1,855 | 1,842 | 1,851 | -0.22% | 1,100 | 28億5054万 | -2.63% | 13.26 | 0.49 |
| 02/28 | 1,853 | 1,872 | 1,853 | 1,855 | +0.16% | 2,800 | 28億5670万 | -2.68% | 13.29 | 0.49 |
| 02/27 | 1,860 | 1,860 | 1,852 | 1,852 | 0% | 1,500 | 28億5208万 | -3.04% | 13.27 | 0.49 |
| 02/26 | 1,860 | 1,872 | 1,851 | 1,852 | -0.48% | 19,800 | 28億5208万 | -3.14% | 13.27 | 0.49 |
| 02/22 | 1,887 | 1,887 | 1,860 | 1,861 | +0.16% | 1,800 | 28億6594万 | -2.77% | 13.34 | 0.49 |
| 02/21 | 1,846 | 1,860 | 1,846 | 1,858 | -0.85% | 1,200 | 28億6132万 | -3.03% | 13.31 | 0.49 |
| 02/20 | 1,889 | 1,890 | 1,874 | 1,874 | -0.79% | 1,000 | 28億8596万 | -2.24% | 13.43 | 0.49 |
| 02/19 | 1,861 | 1,896 | 1,861 | 1,889 | +1.56% | 1,900 | 29億906万 | -1.56% | 13.54 | 0.5 |
| 02/16 | 1,875 | 1,916 | 1,857 | 1,860 | -0.16% | 2,900 | 28億6440万 | -3.02% | 13.33 | 0.49 |
| 02/15 | 1,860 | 1,863 | 1,850 | 1,863 | +0.16% | 1,900 | 28億6902万 | -2.97% | 13.35 | 0.49 |
| 02/14 | 1,855 | 1,861 | 1,840 | 1,860 | +0.22% | 1,600 | 28億6440万 | -3.13% | 13.33 | 0.49 |
| 02/13 | 1,845 | 1,875 | 1,836 | 1,856 | -0.48% | 2,900 | 28億5824万 | -3.38% | 13.3 | 0.49 |
| 02/09 | 1,883 | 1,883 | 1,865 | 1,865 | -0.96% | 2,100 | 28億7210万 | -2.92% | 13.36 | 0.49 |
| 02/08 | 1,888 | 1,890 | 1,883 | 1,883 | -0.74% | 1,200 | 28億9982万 | -1.93% | 13.49 | 0.5 |
| 02/07 | 1,882 | 1,897 | 1,881 | 1,897 | -0.47% | 2,800 | 29億2138万 | -1.2% | 13.59 | 0.5 |
| 02/06 | 1,902 | 1,906 | 1,882 | 1,906 | -0.1% | 4,900 | 29億3524万 | -0.68% | 13.66 | 0.5 |
| 02/05 | 1,915 | 1,920 | 1,903 | 1,908 | -0.63% | 3,100 | 29億3832万 | -0.52% | 13.67 | 0.5 |
| 02/02 | 1,935 | 1,935 | 1,918 | 1,920 | -1.29% | 3,000 | 29億5680万 | +0.16% | 13.76 | 0.51 |
| 02/01 | 1,921 | 1,987 | 1,921 | 1,945 | +0.83% | 5,700 | 29億9530万 | +1.46% | 13.94 | 0.51 |
| 01/31 | 1,921 | 1,940 | 1,921 | 1,929 | -0.05% | 3,100 | 29億7066万 | +0.78% | 13.82 | 0.51 |
| 01/30 | 1,944 | 1,962 | 1,925 | 1,930 | -0.77% | 9,000 | 29億7220万 | +0.89% | 13.83 | 0.51 |
| 01/29 | 1,950 | 1,960 | 1,910 | 1,945 | -6.58% | 37,100 | 29億9530万 | +1.62% | 13.94 | 0.51 |
| 01/26 | 2,018 | 2,100 | 1,981 | 2,082 | +3.94% | 27,900 | 32億628万 | +8.83% | 14.92 | 0.55 |
| 01/25 | 2,020 | 2,020 | 1,969 | 2,003 | +1.16% | 10,000 | 30億8462万 | +5.09% | 14.35 | 0.53 |
| 01/24 | 1,990 | 2,020 | 1,935 | 1,980 | +0.15% | 8,200 | 30億4920万 | +4.16% | 14.19 | 0.52 |
| 01/23 | 1,948 | 1,988 | 1,937 | 1,977 | +1.18% | 8,300 | 30億4458万 | +4.33% | 14.17 | 0.52 |
| 01/22 | 1,913 | 1,954 | 1,901 | 1,954 | +2.3% | 9,000 | 30億916万 | +3.39% | 14 | 0.52 |
| 01/19 | 1,893 | 1,915 | 1,893 | 1,910 | +0.95% | 1,600 | 29億4140万 | +1.17% | 13.69 | 0.5 |
| 01/18 | 1,905 | 1,925 | 1,892 | 1,892 | -0.68% | 1,600 | 29億1368万 | +0.21% | 13.56 | 0.5 |
| 01/17 | 1,911 | 1,921 | 1,886 | 1,905 | +0.63% | 3,300 | 29億3370万 | +0.74% | 13.65 | 0.5 |
| 01/16 | 1,931 | 1,950 | 1,890 | 1,893 | -1.46% | 4,200 | 29億1522万 | -0.32% | 13.57 | 0.5 |
| 01/15 | 1,881 | 1,954 | 1,880 | 1,921 | +2.62% | 6,700 | 29億5834万 | +0.63% | 13.77 | 0.51 |
| 01/12 | 1,886 | 1,905 | 1,862 | 1,872 | -1.06% | 3,200 | 28億8288万 | -2.25% | 13.42 | 0.49 |
| 01/11 | 1,878 | 1,905 | 1,875 | 1,892 | +0.85% | 2,800 | 29億1368万 | -1.46% | 13.56 | 0.5 |
| 01/10 | 1,860 | 1,877 | 1,858 | 1,876 | -0.05% | 1,000 | 28億8904万 | -2.44% | 13.44 | 0.5 |
| 01/09 | 1,874 | 1,898 | 1,857 | 1,877 | +1.19% | 2,400 | 28億9058万 | -2.49% | 13.45 | 0.5 |
| 01/05 | 1,887 | 1,970 | 1,855 | 1,855 | 0% | 7,300 | 28億5670万 | -3.74% | 13.29 | 0.49 |
| 01/04 | 1,874 | 1,874 | 1,847 | 1,855 | -1.75% | 3,300 | 28億5670万 | -3.74% | 13.29 | 0.49 |
| 2023 | ||||||||||
| 12/29 | 1,861 | 1,892 | 1,861 | 1,888 | +1.12% | 1,700 | 29億752万 | -1.97% | 13.53 | 0.5 |
| 12/28 | 1,878 | 1,892 | 1,862 | 1,867 | -0.59% | 1,900 | 28億7518万 | -3.01% | 13.38 | 0.49 |
| 12/27 | 1,870 | 1,899 | 1,863 | 1,878 | +0.27% | 5,200 | 28億9212万 | -2.44% | 13.46 | 0.5 |
| 12/26 | 1,901 | 1,918 | 1,873 | 1,873 | -2.4% | 2,000 | 28億8442万 | -2.6% | 13.42 | 0.49 |
| 12/25 | 1,905 | 1,945 | 1,863 | 1,919 | +2.18% | 3,600 | 29億5526万 | -0.16% | 13.75 | 0.51 |
| 12/22 | 1,918 | 1,918 | 1,874 | 1,878 | -1.52% | 1,700 | 28億9212万 | -2.09% | 13.46 | 0.5 |
| 12/21 | 1,920 | 1,920 | 1,895 | 1,907 | -2.1% | 2,600 | 29億3678万 | -0.42% | 13.67 | 0.5 |
| 12/20 | 1,920 | 1,965 | 1,912 | 1,948 | +1.46% | 5,900 | 29億9992万 | +1.88% | 13.96 | 0.51 |
| 12/19 | 1,932 | 1,935 | 1,891 | 1,920 | +0.37% | 5,900 | 29億5680万 | +0.73% | 13.76 | 0.51 |
| 12/18 | 1,861 | 1,956 | 1,861 | 1,913 | +1.76% | 3,200 | 29億4602万 | +0.58% | 13.71 | 0.5 |
| 12/15 | 1,824 | 1,893 | 1,824 | 1,880 | +3.07% | 1,900 | 28億9520万 | -0.95% | 13.47 | 0.5 |
| 12/14 | 1,844 | 1,844 | 1,814 | 1,824 | -1.62% | 2,100 | 28億896万 | -3.7% | 13.07 | 0.48 |
| 12/13 | 1,891 | 1,891 | 1,845 | 1,854 | -2.88% | 3,200 | 28億5516万 | -2.16% | 13.29 | 0.49 |
| 12/12 | 1,893 | 1,929 | 1,871 | 1,909 | +0.79% | 3,500 | 29億3986万 | +0.74% | 13.68 | 0.5 |
| 12/11 | 1,941 | 1,947 | 1,836 | 1,894 | -4.68% | 20,800 | 29億1676万 | +0.21% | 13.57 | 0.5 |
| 12/08 | 2,079 | 2,079 | 1,884 | 1,987 | -4.97% | 10,100 | 30億5998万 | +5.36% | 14.24 | 0.52 |
| 12/07 | 2,144 | 2,160 | 2,042 | 2,091 | -2.52% | 11,100 | 32億2014万 | +11.4% | 14.98 | 0.55 |
| 12/06 | 2,128 | 2,191 | 2,112 | 2,145 | +3.13% | 16,300 | 33億330万 | +14.95% | 15.37 | 0.57 |
| 12/05 | 1,983 | 2,162 | 1,983 | 2,080 | +4.89% | 27,900 | 32億320万 | +12.19% | 14.91 | 0.55 |
| 12/04 | 1,969 | 2,013 | 1,963 | 1,983 | +0.61% | 1,600 | 30億5382万 | +7.6% | 14.21 | 0.52 |
| 12/01 | 1,922 | 1,998 | 1,912 | 1,971 | +2.66% | 4,700 | 30億3534万 | +7.41% | 14.12 | 0.52 |
| 11/30 | 1,999 | 2,300 | 1,914 | 1,920 | -0.52% | 47,100 | 29億5680万 | +5.03% | 13.76 | 0.51 |
| 11/29 | 1,824 | 1,934 | 1,824 | 1,930 | +4.38% | 4,500 | 29億7220万 | +5.7% | 13.83 | 0.51 |
| 11/28 | 1,825 | 1,861 | 1,825 | 1,849 | +0.6% | 800 | 28億4746万 | +1.37% | 13.25 | 0.49 |
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 | 2,530 253 4/12 | 1,920 192 11/22 192 7/19 | 3,700 37,000 5/18 | - | - | +9.99% 8/21 | -13.01% 6/9 |
| 2008年 3月期 | 2,210 221 6/1 | 1,650 165 1/23 | 2,700 27,000 7/12 | - | - | +7.76% 2/4 | -12.49% 1/23 |
| 2009年 3月期 | 2,100 210 4/22 | 1,400 140 3/31 | 3,900 39,000 4/22 | - | - | +20.34% 1/7 | -13.81% 10/30 |
| 2010年 3月期 | 1,720 172 9/25 172 9/2 | 1,270 127 2/15 | 2,400 24,000 12/1 | - | - | +9.25% 9/2 | -10.53% 12/1 |
| 2011年 3月期 | 1,430 143 5/12 | 800 80 3/17 | 3,300 33,000 3/24 | 22億220万 | 12億3200万 | +6.69% 4/4 | -19.55% 3/17 |
| 2012年 3月期 | 1,120 112 3/21 112 1/25 | 700 70 11/30 70 11/29 他3件 | 158,200 1,582,000 1/25 | 17億2480万 | 10億7800万 | +21.33% 1/25 | -13.9% 5/15 |
| 2013年 3月期 | 1,560 156 3/18 | 770 77 8/8 77 6/4 | 124,600 1,246,000 3/18 | 24億240万 | 11億8580万 | +22.28% 3/4 | -11.12% 6/6 |
| 2014年 3月期 | 1,530 153 5/9 | 910 91 6/7 | 26,300 263,000 9/17 | 23億5620万 | 14億140万 | +15.88% 5/8 | -23.78% 6/7 |
| 2015年 3月期 | 3,130 313 9/26 | 1,120 112 5/21 | 703,400 7,034,000 7/28 | 48億2020万 | 17億2480万 | +42.19% 9/1 | -24.63% 11/4 |
| 2016年 3月期 | 2,580 258 4/27 | 1,070 107 2/17 107 2/15 | 121,000 1,210,000 4/27 | 39億7320万 | 16億4780万 | +15.87% 3/14 | -27.53% 8/25 |
| 2017年 3月期 | 4,660 466 10/19 | 1,100 110 4/8 | 318,800 3,188,000 10/4 | 71億7640万 | 16億9400万 | +72.15% 10/4 | -29.97% 11/9 |
| 2018年 3月期 | 3,970 397 1/22 | 2,280 228 6/20 | 482,400 4,824,000 10/20 | 61億1380万 | 35億1120万 | +28.34% 10/23 | -13.31% 2/6 |
| 2019年 3月期 | 3,745 11/26 | 1,839 12/26 | 165,700 11/26 | 57億6730万 | 28億3206万 | +33.15% 11/26 | -31.58% 12/26 |
| 2020年 3月期 | 2,775 12/24 | 1,395 3/17 | 27,500 12/24 | 42億7350万 | 21億4830万 | +19.14% 12/24 | -27.74% 3/16 |
| 2021年 3月期 | 2,052 9/4 | 1,589 4/30 | 43,200 9/4 | 31億6008万 | 24億4706万 | +15.77% 9/4 | -5.49% 11/2 |
| 2022年 3月期 | 1,833 9/22 | 1,218 3/9 3/8 | 26,300 9/22 | 28億2282万 | 18億7572万 | +4.06% 8/17 | -10.56% 1/27 |
| 2023年 3月期 | 1,534 1/27 | 1,260 1/17 | 29,100 1/27 | 23億6236万 | 19億4040万 | +103.83% 4/17 | -6.31% 12/27 |
| 最新 | 1,820 2024/4/25 | 600 | 28億280万 | -1.19% 1,842 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/27
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/27
- 63%（1.63倍）
- 1986/12/26 vs 1985/12/28
- 11%（1.11倍）
- 1987/12/26 vs 1986/12/26
- 10%（1.1倍）
- 1988/12/27 vs 1987/12/26
- 34%（1.34倍）
- 1989/12/29 vs 1988/12/27
- 48%（1.48倍）
- 1990/12/25 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/25
- -14%（0.86倍）
- 1992/12/28 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/29 vs 1992/12/28
- 16%（1.16倍）
- 1994/12/29 vs 1993/12/29
- 28%（1.28倍）
- 1995/12/29 vs 1994/12/29
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- 21%（1.21倍）
- 1997/12/25 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/28 vs 1997/12/25
- 6%（1.06倍）
- 1999/12/24 vs 1998/12/28
- -4%（0.96倍）
- 2000/12/26 vs 1999/12/24
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/26
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -45%（0.55倍）
- 2003/12/30 vs 2002/12/30
- 1%（1.01倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 56%（1.56倍）
- 2006/12/27 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/27
- -6%（0.94倍）
- 2008/12/29 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/29
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/29 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/29
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 110%（2.1倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/04/25 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
700円（2011/11/30） - 160%（2.6倍）
1,820円（4/25）