株価チャート
株価
4/17
- 前日 (4/16)
- 912
- 始値
- 913
- 高値
- 915
- 安値
- 911
- 終値 -0.11%
- 911
- 出来高 -32.05%
- 5,300
乖離率
- 株価（5日）
移動平均値 - -0.22%
913 - 株価（25日）
移動平均値 - -0.33%
914 - 出来高（5日）
移動平均値 - -24.29%
7,000
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 913 | 915 | 911 | 911 | -0.11% | 5,300 | 126億3484万 | -0.33% | 46.86 | 1.98 |
| 04/16 | 915 | 916 | 911 | 912 | -0.11% | 7,800 | 126億4871万 | -0.22% | 46.91 | 1.98 |
| 04/15 | 912 | 916 | 912 | 913 | -0.33% | 6,900 | 126億6257万 | -0.11% | 46.97 | 1.98 |
| 04/12 | 912 | 916 | 911 | 916 | +0.44% | 7,500 | 127億418万 | +0.33% | 47.12 | 1.99 |
| 04/11 | 913 | 914 | 912 | 912 | -0.11% | 7,500 | 126億4871万 | -0.11% | 46.91 | 1.98 |
| 04/10 | 913 | 916 | 913 | 913 | -0.11% | 4,700 | 126億6257万 | 0% | 46.97 | 1.98 |
| 04/09 | 914 | 916 | 914 | 914 | 0% | 3,500 | 126億7644万 | +0.11% | 47.02 | 1.98 |
| 04/08 | 916 | 916 | 912 | 914 | -0.11% | 6,900 | 126億7644万 | +0.22% | 47.02 | 1.98 |
| 04/05 | 914 | 915 | 911 | 915 | +0.11% | 5,700 | 126億9031万 | +0.33% | 47.07 | 1.99 |
| 04/04 | 913 | 915 | 912 | 914 | +0.22% | 4,800 | 126億7644万 | +0.22% | 47.02 | 1.98 |
| 04/03 | 912 | 913 | 910 | 912 | +0.11% | 5,100 | 126億4871万 | +0.11% | 46.91 | 1.98 |
| 04/02 | 917 | 917 | 911 | 911 | -0.44% | 7,600 | 126億3484万 | 0% | 46.86 | 1.98 |
| 04/01 | 917 | 917 | 914 | 915 | +0.11% | 4,400 | 126億9031万 | +0.44% | 47.07 | 1.99 |
| 03/29 | 911 | 915 | 911 | 914 | +0.44% | 2,700 | 126億7644万 | +0.33% | 47.02 | 1.98 |
| 03/28 | 915 | 916 | 910 | 910 | -0.33% | 6,300 | 126億2097万 | 0% | 46.81 | 1.98 |
| 03/27 | 913 | 915 | 913 | 913 | 0% | 7,200 | 126億6257万 | +0.33% | 46.97 | 1.98 |
| 03/26 | 915 | 917 | 913 | 913 | -0.33% | 5,700 | 126億6257万 | +0.33% | 46.97 | 1.98 |
| 03/25 | 917 | 918 | 916 | 916 | -0.11% | 6,600 | 127億418万 | +0.77% | 47.12 | 1.99 |
| 03/22 | 919 | 919 | 917 | 917 | -0.22% | 5,500 | 127億1805万 | +0.99% | 47.17 | 1.99 |
| 03/21 | 918 | 920 | 918 | 919 | +0.22% | 10,500 | 127億4579万 | +1.32% | 47.27 | 1.99 |
| 03/19 | 915 | 917 | 915 | 917 | +0.22% | 7,100 | 127億1805万 | +1.1% | 47.17 | 1.99 |
| 03/18 | 914 | 917 | 912 | 915 | +0.22% | 16,700 | 126億9031万 | +0.99% | 47.07 | 1.99 |
| 03/15 | 911 | 915 | 911 | 913 | -0.11% | 8,200 | 126億6257万 | +0.88% | 46.97 | 1.98 |
| 03/14 | 910 | 914 | 909 | 914 | +0.44% | 7,400 | 126億7644万 | +0.99% | 47.02 | 1.98 |
| 03/13 | 912 | 915 | 909 | 910 | 0% | 10,200 | 126億2097万 | +0.55% | 46.81 | 1.98 |
| 03/12 | 910 | 910 | 907 | 910 | +0.11% | 6,300 | 126億2097万 | +0.55% | 46.81 | 1.98 |
| 03/11 | 910 | 910 | 906 | 909 | -0.11% | 11,600 | 126億710万 | +0.44% | 46.76 | 1.97 |
| 03/08 | 907 | 910 | 906 | 910 | +0.11% | 12,100 | 126億2097万 | +0.55% | 46.81 | 1.98 |
| 03/07 | 908 | 910 | 907 | 909 | +0.11% | 6,600 | 126億710万 | +0.44% | 46.76 | 1.97 |
| 03/06 | 906 | 909 | 906 | 908 | +0.22% | 4,500 | 125億9323万 | +0.33% | 46.71 | 1.97 |
| 03/05 | 906 | 909 | 904 | 906 | 0% | 15,400 | 125億6549万 | 0% | 46.6 | 1.97 |
| 03/04 | 905 | 907 | 904 | 906 | +0.11% | 9,900 | 125億6549万 | 0% | 46.6 | 1.97 |
| 03/01 | 909 | 909 | 904 | 905 | +0.11% | 9,100 | 125億5162万 | -0.11% | 46.55 | 1.96 |
| 02/29 | 905 | 907 | 903 | 904 | -0.22% | 7,900 | 125億3775万 | -0.22% | 46.5 | 1.96 |
| 02/28 | 905 | 910 | 905 | 906 | 0% | 7,400 | 125億6549万 | -0.11% | 46.6 | 1.97 |
| 02/27 | 905 | 907 | 904 | 906 | 0% | 8,400 | 125億6549万 | -0.11% | 46.6 | 1.97 |
| 02/26 | 910 | 911 | 906 | 906 | -0.44% | 7,900 | 125億6549万 | -0.11% | 46.6 | 1.97 |
| 02/22 | 910 | 910 | 908 | 910 | 0% | 5,500 | 126億2097万 | +0.33% | 46.81 | 1.98 |
| 02/21 | 905 | 911 | 905 | 910 | +0.44% | 11,700 | 126億2097万 | +0.22% | 46.81 | 1.98 |
| 02/20 | 903 | 908 | 903 | 906 | +0.22% | 12,000 | 125億6549万 | -0.22% | 46.6 | 1.97 |
| 02/19 | 895 | 905 | 894 | 904 | +1.23% | 13,900 | 125億3775万 | -0.55% | 46.5 | 1.96 |
| 02/16 | 890 | 898 | 889 | 893 | +0.45% | 17,500 | 123億8519万 | -1.87% | 45.94 | 1.94 |
| 02/15 | 896 | 896 | 888 | 889 | -0.78% | 44,500 | 123億2971万 | -2.41% | 45.73 | 1.93 |
| 02/14 | 901 | 901 | 895 | 896 | -0.55% | 51,900 | 124億2680万 | -1.86% | 46.09 | 1.94 |
| 02/13 | 901 | 903 | 900 | 901 | +0.11% | 19,900 | 124億9614万 | -1.42% | 46.35 | 1.96 |
| 02/09 | 902 | 903 | 900 | 900 | -0.22% | 22,700 | 124億8228万 | -1.64% | 46.3 | 1.95 |
| 02/08 | 905 | 906 | 900 | 902 | -0.33% | 25,800 | 125億1001万 | -1.53% | 46.4 | 1.96 |
| 02/07 | 910 | 911 | 903 | 905 | -0.55% | 36,800 | 125億5162万 | -1.2% | 46.55 | 1.96 |
| 02/06 | 908 | 913 | 908 | 910 | 0% | 14,900 | 126億2097万 | -0.76% | 46.81 | 1.98 |
| 02/05 | 914 | 914 | 907 | 910 | -0.44% | 27,600 | 126億2097万 | -0.98% | 46.81 | 1.98 |
| 02/02 | 912 | 915 | 911 | 914 | +0.22% | 8,800 | 126億7644万 | -0.87% | 47.02 | 1.98 |
| 02/01 | 915 | 918 | 911 | 912 | -0.33% | 9,400 | 126億4871万 | -1.3% | 46.91 | 1.98 |
| 01/31 | 910 | 918 | 910 | 915 | +0.66% | 16,600 | 126億9031万 | -1.19% | 47.07 | 1.99 |
| 01/30 | 926 | 926 | 909 | 909 | -1.62% | 75,200 | 126億710万 | -2.05% | 46.76 | 1.97 |
| 01/29 | 914 | 924 | 913 | 924 | +1.54% | 22,900 | 128億1514万 | -0.75% | 47.53 | 2.01 |
| 01/26 | 908 | 914 | 908 | 910 | +0.33% | 14,800 | 126億2097万 | -2.36% | 46.81 | 1.98 |
| 01/25 | 910 | 910 | 907 | 907 | -0.44% | 23,300 | 125億7936万 | -2.89% | 46.66 | 1.97 |
| 01/24 | 915 | 917 | 911 | 911 | -0.33% | 12,200 | 126億3484万 | -2.67% | 46.86 | 1.98 |
| 01/23 | 913 | 919 | 913 | 914 | +0.33% | 14,600 | 126億7644万 | -2.66% | 47.02 | 1.98 |
| 01/22 | 910 | 914 | 907 | 911 | +0.33% | 13,200 | 126億3484万 | -3.19% | 46.86 | 1.98 |
| 01/19 | 916 | 917 | 907 | 908 | -0.77% | 40,000 | 125億9323万 | -3.71% | 46.71 | 1.97 |
| 01/18 | 921 | 921 | 915 | 915 | -0.54% | 25,900 | 126億9031万 | -3.17% | 47.07 | 1.99 |
| 01/17 | 921 | 923 | 920 | 920 | -0.11% | 17,200 | 127億5966万 | -2.85% | 47.33 | 2 |
| 01/16 | 926 | 926 | 921 | 921 | -0.43% | 22,100 | 127億7353万 | -2.85% | 47.38 | 2 |
| 01/15 | 923 | 925 | 923 | 925 | +0.33% | 17,600 | 128億2901万 | -2.63% | 47.58 | 2.01 |
| 01/12 | 927 | 927 | 922 | 922 | -0.54% | 22,200 | 127億8740万 | -3.05% | 47.43 | 2 |
| 01/11 | 928 | 929 | 924 | 927 | +0.11% | 20,400 | 128億5674万 | -2.73% | 47.69 | 2.01 |
| 01/10 | 924 | 928 | 924 | 926 | +0.22% | 14,200 | 128億4287万 | -2.94% | 47.63 | 2.01 |
| 01/09 | 925 | 927 | 923 | 924 | +0.11% | 16,700 | 128億1514万 | -3.25% | 47.53 | 2.01 |
| 01/05 | 927 | 927 | 923 | 923 | 0% | 17,100 | 128億127万 | -3.55% | 47.48 | 2 |
| 01/04 | 922 | 927 | 916 | 923 | 0% | 27,900 | 128億127万 | -3.75% | 47.48 | 2 |
| 2023 | ||||||||||
| 12/29 | 920 | 928 | 916 | 923 | +0.22% | 31,600 | 128億127万 | -3.95% | 27.87 | 2 |
| 12/28 | 918 | 930 | 911 | 921 | -4.95% | 101,300 | 127億7353万 | -4.26% | 27.81 | 2 |
| 12/27 | 969 | 975 | 965 | 969 | +0.31% | 69,500 | 134億3925万 | +0.52% | 29.26 | 2.1 |
| 12/26 | 967 | 968 | 963 | 966 | -0.1% | 34,600 | 133億9764万 | +0.21% | 29.17 | 2.1 |
| 12/25 | 976 | 979 | 963 | 967 | -0.62% | 48,100 | 134億1151万 | +0.31% | 29.2 | 2.1 |
| 12/22 | 969 | 973 | 968 | 973 | +0.52% | 24,000 | 134億9473万 | +0.93% | 29.38 | 2.11 |
| 12/21 | 964 | 969 | 963 | 968 | +0.31% | 21,500 | 134億2538万 | +0.52% | 29.23 | 2.1 |
| 12/20 | 963 | 965 | 962 | 965 | +0.52% | 15,700 | 133億8377万 | +0.31% | 29.14 | 2.09 |
| 12/19 | 965 | 968 | 960 | 960 | -0.52% | 30,300 | 133億1443万 | -0.21% | 28.99 | 2.08 |
| 12/18 | 963 | 965 | 962 | 965 | +0.21% | 16,400 | 133億8377万 | +0.31% | 29.14 | 2.09 |
| 12/15 | 965 | 966 | 963 | 963 | -0.41% | 13,200 | 133億5603万 | +0.21% | 29.08 | 2.09 |
| 12/14 | 965 | 967 | 964 | 967 | +0.31% | 17,900 | 134億1151万 | +0.62% | 29.2 | 2.1 |
| 12/13 | 962 | 965 | 961 | 964 | +0.31% | 13,300 | 133億6990万 | +0.42% | 29.11 | 2.09 |
| 12/12 | 962 | 963 | 960 | 961 | 0% | 17,200 | 133億2830万 | +0.21% | 29.02 | 2.09 |
| 12/11 | 963 | 963 | 959 | 961 | +0.1% | 20,100 | 133億2830万 | +0.21% | 29.02 | 2.09 |
| 12/08 | 960 | 962 | 958 | 960 | -0.21% | 50,800 | 133億1443万 | +0.21% | 28.99 | 2.08 |
| 12/07 | 962 | 964 | 960 | 962 | 0% | 17,200 | 133億4217万 | +0.42% | 29.05 | 2.09 |
| 12/06 | 960 | 964 | 959 | 962 | +0.52% | 18,100 | 133億4217万 | +0.52% | 29.05 | 2.09 |
| 12/05 | 959 | 961 | 957 | 957 | -0.21% | 16,700 | 132億7282万 | +0.21% | 28.9 | 2.08 |
| 12/04 | 963 | 963 | 958 | 959 | -0.42% | 20,200 | 133億56万 | +0.42% | 28.96 | 2.08 |
| 12/01 | 955 | 964 | 955 | 963 | +0.63% | 19,400 | 133億5603万 | +0.94% | 29.08 | 2.09 |
| 11/30 | 966 | 967 | 957 | 957 | -1.03% | 27,400 | 132億7282万 | +0.42% | 28.9 | 2.08 |
| 11/29 | 967 | 968 | 966 | 967 | -0.1% | 12,600 | 134億1151万 | +1.47% | 29.2 | 2.1 |
| 11/28 | 967 | 969 | 965 | 968 | +0.1% | 13,200 | 134億2538万 | +1.68% | 29.23 | 2.1 |
| 11/27 | 969 | 969 | 964 | 967 | -0.1% | 13,300 | 134億1151万 | +1.68% | 29.2 | 2.1 |
| 11/24 | 967 | 968 | 965 | 968 | +0.31% | 8,100 | 134億2538万 | +1.89% | 29.23 | 2.1 |
| 11/22 | 961 | 965 | 961 | 965 | +0.21% | 7,000 | 133億8377万 | +1.69% | 29.14 | 2.09 |
| 11/21 | 960 | 968 | 957 | 963 | +0.21% | 14,100 | 133億5603万 | +1.58% | 29.08 | 2.09 |
| 11/20 | 965 | 968 | 959 | 961 | -0.21% | 18,600 | 133億2830万 | +1.48% | 29.02 | 2.09 |
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 9月期 | 1,600 10/15 | 1,210 9/30 | 11,700 9/26 | - | - | +7.35% 11/5 | -22.9% 10/10 |
| 2009年 9月期 | 1,269 10/3 10/2 | 940 10/10 | 23,800 8/10 | - | - | +9.74% 11/10 | -9.09% 3/3 |
| 2010年 9月期 | 1,021 10/28 10/27 | 471 9/28 | 139,000 11/24 | 70億1345万 | 32億3539万 | +3.24% 7/1 6/30 | -50.3% 11/20 |
| 2011年 3月期 | 477 10/1 | 297 3/16 | 51,700 11/9 | 32億7660万 | 20億4015万 | +11.51% 11/9 | -21.72% 3/15 |
| 2012年 3月期 | 416 3/26 3/22 | 320 9/26 | 65,400 3/28 | 28億5758万 | 21億9814万 | +10.29% 2/29 | -8.62% 4/9 |
| 2013年 3月期 | 624 3/26 3/25 | 350 6/1 5/18 | 78,800 3/27 | 42億8638万 | 24億422万 | +13.87% 3/7 | -10.87% 4/2 |
| 2014年 3月期 | 705 1/20 1/17 | 484 6/7 | 57,600 3/27 | 97億7778万 | 33億2469万 | +15.98% 1/17 | -9.53% 4/9 |
| 2015年 3月期 | 1,240 3/13 | 602 4/11 4/9 | 149,900 3/13 | 171億9780万 | 83億4925万 | +21.13% 3/12 | -9.24% 4/1 |
| 2016年 3月期 | 1,040 12/27 | 801 8/25 | 77,900 12/28 | 144億2396万 | 111億922万 | +6.35% 11/26 | -9.41% 1/21 |
| 2017年 12月期 | 1,540 12/14 | 940 4/14 | 97,000 12/15 | 233億8844万 | 130億3704万 | +23.17% 12/14 | -9.56% 2/6 |
| 2018年 12月期 | 1,300 10/30 | 986 12/26 | 85,100 12/25 | 197億4349万 | 149億7467万 | +8.04% 10/2 | -17.05% 12/25 |
| 2019年 12月期 | 1,083 1/9 | 950 8/6 | 77,100 12/27 | 164億4784万 | 132億6599万 | +3.37% 11/8 | -5.51% 1/8 |
| 2020年 12月期 | 1,246 12/16 12/15 | 710 3/17 | 151,900 12/29 | 172億9472万 | 99億1458万 | +11.18% 3/27 | -19.5% 3/13 |
| 2021年 12月期 | 1,118 11/17 | 987 8/2 | 128,600 11/26 | 155億1582万 | 136億9778万 | +7.43% 9/14 | -10.13% 1/19 |
| 2022年 12月期 | 1,016 1/4 | 905 6/17 | 97,700 10/28 | 141億25万 | 125億5977万 | +5.13% 11/24 | -6.85% 1/5 |
| 2023年 12月期 | 979 12/25 | 888 2/24 2/22 他5件 | 101,300 12/28 | 135億7794万 | 123億2384万 | +3.62% 9/1 | -4.3% 12/28 |
| 最新 | 911 2024/4/17 | 5,300 | 126億3484万 | -0.33% 914 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- -50%（0.5倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
297円（2011/03/16） - 207%（3.07倍）
911円（4/17）