株価チャート
株価
4/24
- 前日 (4/23)
- 998
- 始値
- 1,004
- 高値
- 1,004
- 安値
- 995
- 終値 -0.2%
- 996
- 出来高 -13.66%
- 13,900
乖離率
- 株価（5日）
移動平均値 - +0.71%
989 - 株価（25日）
移動平均値 - +0.81%
988 - 出来高（5日）
移動平均値 - +9.45%
12,700
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,004 | 1,004 | 995 | 996 | -0.2% | 13,900 | 296億2920万 | +0.81% | 11.89 | 1.16 |
| 04/23 | 993 | 1,002 | 993 | 998 | +0.71% | 16,100 | 296億8870万 | +1.01% | 11.91 | 1.17 |
| 04/22 | 981 | 991 | 981 | 991 | +1.54% | 8,300 | 294億8046万 | +0.3% | 11.83 | 1.16 |
| 04/19 | 985 | 988 | 969 | 976 | -0.71% | 18,200 | 290億3424万 | -1.31% | 11.65 | 1.14 |
| 04/18 | 982 | 991 | 980 | 983 | +0.72% | 7,000 | 292億4248万 | -0.71% | 11.73 | 1.15 |
| 04/17 | 985 | 989 | 972 | 976 | -0.81% | 13,700 | 290億3424万 | -1.51% | 11.65 | 1.14 |
| 04/16 | 996 | 996 | 982 | 984 | -1.3% | 17,000 | 292億7222万 | -0.81% | 11.74 | 1.15 |
| 04/15 | 996 | 1,002 | 996 | 997 | 0% | 9,000 | 296億5895万 | +0.5% | 11.9 | 1.16 |
| 04/12 | 997 | 1,005 | 991 | 997 | +0.2% | 25,100 | 296億5895万 | +0.4% | 11.9 | 1.16 |
| 04/11 | 990 | 995 | 985 | 995 | +0.3% | 14,300 | 295億9945万 | +0.1% | 11.87 | 1.16 |
| 04/10 | 989 | 994 | 988 | 992 | +0.51% | 12,600 | 295億1021万 | -0.3% | 11.84 | 1.16 |
| 04/09 | 976 | 990 | 976 | 987 | +1.23% | 17,300 | 293億6147万 | -0.9% | 11.78 | 1.15 |
| 04/08 | 973 | 976 | 971 | 975 | +0.62% | 11,700 | 290億449万 | -2.21% | 11.64 | 1.14 |
| 04/05 | 965 | 972 | 961 | 969 | -0.1% | 19,800 | 288億2600万 | -3% | 11.56 | 1.13 |
| 04/04 | 975 | 975 | 967 | 970 | -0.1% | 13,500 | 288億5575万 | -3.1% | 11.58 | 1.13 |
| 04/03 | 958 | 973 | 950 | 971 | +0.21% | 25,600 | 288億8550万 | -3.19% | 11.59 | 1.13 |
| 04/02 | 992 | 992 | 966 | 969 | -1.72% | 47,200 | 288億2600万 | -3.68% | 11.56 | 1.13 |
| 04/01 | 1,000 | 1,000 | 986 | 986 | -1.1% | 32,600 | 293億3172万 | -2.18% | 11.77 | 1.15 |
| 03/29 | 995 | 997 | 992 | 997 | +0.2% | 23,800 | 296億5895万 | -1.19% | 11.9 | 1.16 |
| 03/28 | 980 | 996 | 980 | 995 | -0.5% | 29,100 | 295億9945万 | -1.49% | 11.87 | 1.16 |
| 03/27 | 1,000 | 1,001 | 998 | 1,000 | +0.1% | 21,500 | 297億4820万 | -1.09% | 11.93 | 1.17 |
| 03/26 | 998 | 1,000 | 996 | 999 | +0.2% | 26,400 | 297億1845万 | -1.38% | 11.92 | 1.17 |
| 03/25 | 998 | 999 | 997 | 997 | 0% | 24,800 | 296億5895万 | -1.58% | 11.9 | 1.16 |
| 03/22 | 1,003 | 1,003 | 997 | 997 | -0.3% | 42,200 | 296億5895万 | -1.58% | 11.9 | 1.16 |
| 03/21 | 1,000 | 1,002 | 997 | 1,000 | +0.3% | 25,600 | 297億4820万 | -1.48% | 11.93 | 1.17 |
| 03/19 | 1,000 | 1,004 | 994 | 997 | -0.3% | 45,800 | 296億5895万 | -1.87% | 11.9 | 1.16 |
| 03/18 | 1,008 | 1,013 | 999 | 1,000 | -0.7% | 37,400 | 297億4820万 | -1.77% | 11.93 | 1.17 |
| 03/15 | 1,008 | 1,016 | 1,006 | 1,007 | -0.1% | 29,200 | 299億5643万 | -1.27% | 12.02 | 1.18 |
| 03/14 | 1,000 | 1,010 | 1,000 | 1,008 | +0.9% | 21,100 | 299億8618万 | -1.37% | 12.03 | 1.18 |
| 03/13 | 1,001 | 1,004 | 998 | 999 | -0.5% | 15,600 | 297億1845万 | -2.44% | 11.92 | 1.17 |
| 03/12 | 996 | 1,004 | 996 | 1,004 | +0.6% | 14,700 | 298億6719万 | -2.24% | 11.98 | 1.17 |
| 03/11 | 1,011 | 1,011 | 992 | 998 | -1.29% | 49,900 | 296億8870万 | -3.01% | 11.91 | 1.17 |
| 03/08 | 1,011 | 1,015 | 1,008 | 1,011 | -0.49% | 30,500 | 300億7543万 | -2.13% | 12.07 | 1.18 |
| 03/07 | 1,026 | 1,026 | 1,013 | 1,016 | -0.97% | 16,900 | 302億2417万 | -2.21% | 12.13 | 1.19 |
| 03/06 | 1,011 | 1,027 | 1,011 | 1,026 | +1.38% | 18,600 | 305億2165万 | -1.63% | 12.24 | 1.2 |
| 03/05 | 1,013 | 1,016 | 1,010 | 1,012 | -0.1% | 15,700 | 301億517万 | -3.25% | 12.08 | 1.18 |
| 03/04 | 1,019 | 1,024 | 1,010 | 1,013 | -1.17% | 25,300 | 301億3492万 | -3.34% | 12.09 | 1.18 |
| 03/01 | 1,030 | 1,030 | 1,019 | 1,025 | 0% | 10,200 | 304億9190万 | -2.47% | 12.23 | 1.2 |
| 02/29 | 1,024 | 1,026 | 1,018 | 1,025 | -0.1% | 14,300 | 304億9190万 | -2.47% | 12.23 | 1.2 |
| 02/28 | 1,032 | 1,033 | 1,023 | 1,026 | -0.58% | 11,600 | 305億2165万 | -2.38% | 12.24 | 1.2 |
| 02/27 | 1,026 | 1,038 | 1,022 | 1,032 | +0.68% | 15,300 | 307億14万 | -1.81% | 12.32 | 1.21 |
| 02/26 | 1,026 | 1,028 | 1,018 | 1,025 | +0.29% | 18,000 | 304億9190万 | -2.38% | 12.23 | 1.2 |
| 02/22 | 1,018 | 1,027 | 1,018 | 1,022 | +0.29% | 9,800 | 304億266万 | -2.57% | 12.2 | 1.19 |
| 02/21 | 1,027 | 1,029 | 1,015 | 1,019 | -0.68% | 13,300 | 303億1341万 | -2.77% | 12.16 | 1.19 |
| 02/20 | 1,039 | 1,043 | 1,023 | 1,026 | -1.16% | 15,800 | 305億2165万 | -2.1% | 12.24 | 1.2 |
| 02/19 | 1,019 | 1,038 | 1,010 | 1,038 | +2.77% | 23,300 | 308億7863万 | -0.95% | 12.39 | 1.21 |
| 02/16 | 1,001 | 1,015 | 1,001 | 1,010 | +0.9% | 15,400 | 300億4568万 | -3.53% | 12.05 | 1.18 |
| 02/15 | 1,012 | 1,012 | 1,001 | 1,001 | -2.15% | 29,600 | 297億7794万 | -4.39% | 11.95 | 1.17 |
| 02/14 | 1,041 | 1,041 | 1,016 | 1,023 | -1.73% | 24,900 | 304億3240万 | -2.29% | 12.21 | 1.2 |
| 02/13 | 1,050 | 1,053 | 1,037 | 1,041 | -0.19% | 30,800 | 309億6787万 | -0.48% | 12.42 | 1.22 |
| 02/09 | 1,050 | 1,058 | 1,041 | 1,043 | -0.95% | 23,600 | 310億2737万 | -0.1% | 12.45 | 1.22 |
| 02/08 | 1,064 | 1,064 | 1,048 | 1,053 | -1.22% | 24,100 | 313億2485万 | +1.15% | 12.57 | 1.23 |
| 02/07 | 1,058 | 1,073 | 1,056 | 1,066 | +0.76% | 27,800 | 317億1158万 | +2.7% | 12.72 | 1.25 |
| 02/06 | 1,056 | 1,069 | 1,042 | 1,058 | +0.09% | 39,200 | 314億7359万 | +2.42% | 12.63 | 1.24 |
| 02/05 | 1,068 | 1,071 | 1,053 | 1,057 | -1.03% | 47,300 | 314億4384万 | +2.82% | 12.61 | 1.23 |
| 02/02 | 1,094 | 1,094 | 1,053 | 1,068 | -2.38% | 82,900 | 317億7107万 | +4.4% | 12.75 | 1.25 |
| 02/01 | 1,079 | 1,095 | 1,038 | 1,094 | -4.79% | 167,500 | 325億4453万 | +7.47% | 13.06 | 1.28 |
| 01/31 | 1,125 | 1,149 | 1,116 | 1,149 | +3.05% | 144,200 | 341億8068万 | +13.54% | 13.71 | 1.34 |
| 01/30 | 1,109 | 1,117 | 1,093 | 1,115 | +1.55% | 47,900 | 331億6924万 | +11.17% | 13.31 | 1.3 |
| 01/29 | 1,070 | 1,103 | 1,070 | 1,098 | +3.39% | 60,500 | 326億6352万 | +10.24% | 13.1 | 1.28 |
| 01/26 | 1,087 | 1,087 | 1,055 | 1,062 | -2.75% | 36,400 | 315億9258万 | +7.38% | 12.67 | 1.24 |
| 01/25 | 1,078 | 1,092 | 1,062 | 1,092 | +6.23% | 86,300 | 324億8503万 | +10.98% | 13.03 | 1.28 |
| 01/24 | 1,025 | 1,035 | 1,021 | 1,028 | +0.69% | 21,200 | 305億8114万 | +5.22% | 12.27 | 1.2 |
| 01/23 | 1,026 | 1,029 | 1,015 | 1,021 | -0.49% | 13,100 | 303億7291万 | +4.83% | 12.18 | 1.19 |
| 01/22 | 1,008 | 1,030 | 1,008 | 1,026 | +1.79% | 24,900 | 305億2165万 | +5.56% | 12.24 | 1.2 |
| 01/19 | 1,010 | 1,010 | 1,001 | 1,008 | -0.1% | 13,600 | 299億8618万 | +4.02% | 12.03 | 1.18 |
| 01/18 | 1,008 | 1,013 | 1,005 | 1,009 | +0.4% | 10,600 | 300億1593万 | +4.45% | 12.04 | 1.18 |
| 01/17 | 1,015 | 1,024 | 1,005 | 1,005 | -0.2% | 13,100 | 298億9694万 | +4.36% | 11.99 | 1.17 |
| 01/16 | 1,030 | 1,030 | 1,007 | 1,007 | -1.76% | 31,900 | 299億5643万 | +4.79% | 12.02 | 1.18 |
| 01/15 | 1,019 | 1,028 | 1,019 | 1,025 | +1.28% | 23,700 | 304億9190万 | +6.88% | 12.23 | 1.2 |
| 01/12 | 1,015 | 1,016 | 1,008 | 1,012 | -0.49% | 22,900 | 301億517万 | +5.86% | 12.08 | 1.18 |
| 01/11 | 1,007 | 1,026 | 1,007 | 1,017 | +1.5% | 26,900 | 302億5391万 | +6.6% | 12.14 | 1.19 |
| 01/10 | 1,005 | 1,007 | 998 | 1,002 | -0.1% | 28,000 | 298億769万 | +5.25% | 11.96 | 1.17 |
| 01/09 | 988 | 1,008 | 984 | 1,003 | +2.03% | 41,500 | 298億3744万 | +5.58% | 11.97 | 1.17 |
| 01/05 | 977 | 988 | 977 | 983 | +0.72% | 25,900 | 292億4248万 | +3.58% | 11.73 | 1.15 |
| 01/04 | 960 | 976 | 951 | 976 | +1.46% | 29,100 | 290億3424万 | +3.06% | 11.65 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 955 | 969 | 949 | 962 | +1.48% | 23,500 | 286億1776万 | +1.69% | 11.48 | 1.12 |
| 12/28 | 938 | 948 | 938 | 948 | +1.39% | 17,000 | 282億129万 | +0.42% | 11.31 | 1.11 |
| 12/27 | 938 | 940 | 931 | 935 | -0.64% | 20,300 | 278億1456万 | -0.95% | 11.16 | 1.09 |
| 12/26 | 943 | 947 | 938 | 941 | -0.11% | 12,400 | 279億9305万 | -0.21% | 11.23 | 1.1 |
| 12/25 | 939 | 943 | 933 | 942 | +0.21% | 12,800 | 280億2280万 | -0.11% | 11.24 | 1.1 |
| 12/22 | 929 | 954 | 929 | 940 | +1.95% | 33,900 | 279億6330万 | -0.32% | 11.22 | 1.1 |
| 12/21 | 920 | 927 | 915 | 922 | -0.54% | 9,800 | 274億2784万 | -2.12% | 11 | 1.08 |
| 12/20 | 929 | 936 | 926 | 927 | -0.11% | 14,400 | 275億7658万 | -1.59% | 11.06 | 1.08 |
| 12/19 | 936 | 936 | 927 | 928 | -0.11% | 19,600 | 276億632万 | -1.49% | 11.07 | 1.08 |
| 12/18 | 933 | 933 | 915 | 929 | -0.96% | 33,900 | 276億3607万 | -1.28% | 11.09 | 1.09 |
| 12/15 | 945 | 948 | 933 | 938 | -1.16% | 19,200 | 279億381万 | -0.21% | 11.19 | 1.1 |
| 12/14 | 961 | 961 | 946 | 949 | -1.04% | 11,700 | 282億3104万 | +1.06% | 11.33 | 1.11 |
| 12/13 | 947 | 962 | 947 | 959 | +1.37% | 15,100 | 285億2852万 | +2.46% | 11.44 | 1.12 |
| 12/12 | 958 | 962 | 946 | 946 | -0.42% | 21,100 | 281億4179万 | +1.28% | 11.29 | 1.11 |
| 12/11 | 941 | 960 | 941 | 950 | +1.06% | 23,900 | 282億6079万 | +1.82% | 11.34 | 1.11 |
| 12/08 | 945 | 945 | 932 | 940 | -0.53% | 16,500 | 279億6330万 | +0.97% | 11.22 | 1.1 |
| 12/07 | 950 | 950 | 937 | 945 | -0.53% | 22,500 | 281億1204万 | +1.72% | 11.28 | 1.1 |
| 12/06 | 951 | 957 | 950 | 950 | -0.11% | 14,000 | 282億6079万 | +2.48% | 11.34 | 1.11 |
| 12/05 | 962 | 962 | 951 | 951 | -0.83% | 12,900 | 282億9053万 | +2.81% | 11.35 | 1.11 |
| 12/04 | 968 | 968 | 956 | 959 | -0.72% | 16,300 | 285億2852万 | +3.9% | 11.44 | 1.12 |
| 12/01 | 977 | 977 | 962 | 966 | -0.31% | 28,200 | 287億3676万 | +4.89% | 11.53 | 1.13 |
| 11/30 | 976 | 982 | 948 | 969 | -0.31% | 44,800 | 288億2600万 | +5.56% | 11.56 | 1.13 |
| 11/29 | 999 | 1,000 | 960 | 972 | +3.51% | 126,800 | 289億1525万 | +6.11% | 11.6 | 1.14 |
| 11/28 | 935 | 939 | 928 | 939 | +0.43% | 9,700 | 279億3355万 | +2.85% | 11.21 | 1.1 |
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 | |
| 2008年 3月期 | 330 5/16 5/10 | 256 1/16 | 32,000 4/13 | - | - | +13.95% 2/6 | -10.95% 4/18 |
| 2009年 3月期 | 310 6/23 | 230 10/10 10/9 | 24,000 5/15 | - | - | +9.4% 6/23 | -17.49% 10/9 |
| 2010年 3月期 | 325 3/26 | 257 4/23 4/22 | 25,000 6/5 | - | - | +7.4% 3/26 | -7.18% 11/6 |
| 2011年 3月期 | 346 2/16 | 234 3/15 | 38,000 3/15 | 102億9287万 | 69億6107万 | +8.05% 1/18 | -28.8% 3/15 |
| 2012年 3月期 | 347 3/27 | 274 9/15 | 18,000 9/15 | 103億2262万 | 81億5100万 | +7.84% 2/20 | -8.88% 4/5 |
| 2013年 3月期 | 350 3/26 | 280 6/4 5/31 他3件 | 21,000 3/26 | 104億1187万 | 83億2949万 | +5.27% 1/7 | -7.3% 4/1 |
| 2014年 3月期 | 381 3/27 | 305 4/2 | 28,000 12/25 | 113億3406万 | 90億7320万 | +6.22% 1/29 | -6.24% 4/9 |
| 2015年 3月期 | 428 3/25 | 321 5/13 | 30,000 3/27 | 127億3222万 | 95億4917万 | +9.39% 3/18 | -6.5% 4/14 |
| 2016年 3月期 | 510 3/28 | 354 9/8 | 313,600 7/27 | 151億7158万 | 105億3086万 | +11.24% 7/27 | -9.82% 9/8 |
| 2017年 3月期 | 746 2/21 | 424 4/8 | 95,700 2/21 | 221億9215万 | 126億1323万 | +19.75% 2/21 | -13.29% 4/6 |
| 2018年 3月期 | 744 12/21 12/20 | 508 4/14 4/13 | 71,700 12/21 | 221億3266万 | 151億1208万 | +14.01% 12/20 | -5.28% 4/2 |
| 2019年 3月期 | 687 5/1 | 500 12/25 | 48,400 12/19 | 204億3701万 | 148億7410万 | +4.56% 1/28 | -12.03% 12/25 |
| 2020年 3月期 | 590 4/2 | 492 3/13 | 44,700 3/27 | 175億5143万 | 146億3611万 | +2.63% 5/8 6/28 | -8.6% 3/13 |
| 2021年 3月期 | 600 3/23 | 473 4/6 | 49,000 3/29 | 178億4892万 | 140億7089万 | +4.29% 10/2 | -4.85% 4/1 |
| 2022年 3月期 | 585 4/27 | 500 3/30 | 76,200 2/1 | 174億269万 | 148億7410万 | +1.88% 2/28 | -8.8% 2/1 |
| 2023年 3月期 | 562 1/31 | 444 7/15 7/14 他6件 | 128,200 1/31 | 167億1848万 | 132億820万 | +6.7% 1/10 | -5.61% 5/17 |
| 最新 | 996 2024/4/24 | 13,900 | 296億2920万 | +0.81% 988 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 58%（1.58倍）
- 1985/12/25 vs 1984/12/28
- 31%（1.31倍）
- 1986/12/18 vs 1985/12/25
- 0%（1倍）
- 1987/12/28 vs 1986/12/18
- 9%（1.09倍）
- 1988/12/27 vs 1987/12/28
- 18%（1.18倍）
- 1989/12/29 vs 1988/12/27
- 48%（1.48倍）
- 1990/12/27 vs 1989/12/29
- 29%（1.29倍）
- 1991/12/25 vs 1990/12/27
- -7%（0.93倍）
- 1992/12/24 vs 1991/12/25
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/24
- -2%（0.98倍）
- 1994/12/28 vs 1993/12/30
- 1%（1.01倍）
- 1995/12/25 vs 1994/12/28
- -16%（0.84倍）
- 1996/12/03 vs 1995/12/25
- -6%（0.94倍）
- 1997/12/17 vs 1996/12/03
- -3%（0.97倍）
- 1998/12/17 vs 1997/12/17
- -23%（0.77倍）
- 1999/12/27 vs 1998/12/17
- -37%（0.63倍）
- 2000/12/28 vs 1999/12/27
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/28
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/29 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/29 vs 2003/12/29
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/29
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 87%（1.87倍）
- 2024/04/24 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
132円（2002/12/12） - 655%（7.55倍）
996円（4/24）