株価チャート
株価
4/22
- 前日 (4/19)
- 984
- 始値
- 981
- 高値
- 984
- 安値
- 980
- 終値 -0.3%
- 981
- 出来高 +148%
- 6,200
乖離率
- 株価（5日）
移動平均値 - -0.3%
984 - 株価（25日）
移動平均値 - -1.21%
993 - 出来高（5日）
移動平均値 - +129.63%
2,700
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 | 981 | 984 | 980 | 981 | -0.3% | 6,200 | 50億5764万 | -1.21% | 47.75 | 0.64 |
| 04/19 | 985 | 985 | 983 | 984 | -0.1% | 2,500 | 50億7311万 | -1.01% | 47.9 | 0.65 |
| 04/18 | 985 | 986 | 984 | 985 | 0% | 2,000 | 50億7826万 | -0.91% | 47.94 | 0.65 |
| 04/17 | 987 | 987 | 985 | 985 | 0% | 1,100 | 50億7826万 | -1.01% | 47.94 | 0.65 |
| 04/16 | 987 | 987 | 985 | 985 | -0.2% | 1,700 | 50億7826万 | -1.1% | 47.94 | 0.65 |
| 04/15 | 987 | 987 | 985 | 987 | +0.1% | 2,000 | 50億8857万 | -1% | 48.04 | 0.65 |
| 04/12 | 987 | 987 | 985 | 986 | -0.1% | 4,300 | 50億8342万 | -1.1% | 47.99 | 0.65 |
| 04/11 | 988 | 988 | 986 | 987 | -0.1% | 4,200 | 50億8857万 | -1.1% | 48.04 | 0.65 |
| 04/10 | 989 | 989 | 988 | 988 | 0% | 4,500 | 50億9373万 | -1.1% | 48.09 | 0.65 |
| 04/09 | 990 | 991 | 988 | 988 | -0.3% | 10,700 | 50億9373万 | -1.2% | 48.09 | 0.65 |
| 04/08 | 990 | 991 | 990 | 991 | +0.1% | 2,600 | 51億919万 | -0.9% | 48.24 | 0.65 |
| 04/05 | 991 | 991 | 990 | 990 | -0.1% | 3,100 | 51億404万 | -1.1% | 48.19 | 0.65 |
| 04/04 | 991 | 991 | 990 | 991 | 0% | 3,300 | 51億919万 | -1.1% | 48.24 | 0.65 |
| 04/03 | 990 | 991 | 990 | 991 | 0% | 2,300 | 51億919万 | -1.2% | 48.24 | 0.65 |
| 04/02 | 992 | 992 | 990 | 991 | 0% | 2,400 | 51億919万 | -1.2% | 48.24 | 0.65 |
| 04/01 | 993 | 994 | 991 | 991 | -0.1% | 5,400 | 51億919万 | -1.29% | 48.24 | 0.65 |
| 03/29 | 993 | 995 | 991 | 992 | -0.2% | 4,400 | 51億1435万 | -1.29% | 48.28 | 0.65 |
| 03/28 | 983 | 995 | 983 | 994 | -0.8% | 22,900 | 51億2466万 | -1.09% | 48.38 | 0.65 |
| 03/27 | 1,005 | 1,008 | 1,002 | 1,002 | -0.2% | 65,500 | 51億6591万 | -0.3% | 48.77 | 0.66 |
| 03/26 | 1,006 | 1,007 | 1,004 | 1,004 | -0.2% | 14,900 | 51億7622万 | -0.1% | 48.87 | 0.66 |
| 03/25 | 1,005 | 1,007 | 1,004 | 1,006 | +0.1% | 10,100 | 51億8653万 | +0.1% | 48.97 | 0.66 |
| 03/22 | 1,005 | 1,006 | 1,004 | 1,005 | 0% | 4,300 | 51億8137万 | 0% | 48.92 | 0.66 |
| 03/21 | 1,004 | 1,005 | 1,004 | 1,005 | +0.1% | 5,000 | 51億8137万 | 0% | 48.92 | 0.66 |
| 03/19 | 1,003 | 1,004 | 1,003 | 1,004 | 0% | 1,400 | 51億7622万 | -0.1% | 48.87 | 0.66 |
| 03/18 | 1,003 | 1,004 | 1,002 | 1,004 | +0.1% | 3,800 | 51億7622万 | -0.2% | 48.87 | 0.66 |
| 03/15 | 1,003 | 1,004 | 1,002 | 1,003 | 0% | 2,300 | 51億7106万 | -0.3% | 48.82 | 0.66 |
| 03/14 | 1,002 | 1,004 | 1,002 | 1,003 | -0.1% | 3,700 | 51億7106万 | -0.3% | 48.82 | 0.66 |
| 03/13 | 1,003 | 1,005 | 1,002 | 1,004 | +0.1% | 3,100 | 51億7622万 | -0.2% | 48.87 | 0.66 |
| 03/12 | 1,003 | 1,004 | 1,002 | 1,003 | -0.2% | 3,300 | 51億7106万 | -0.3% | 48.82 | 0.66 |
| 03/11 | 1,005 | 1,006 | 1,004 | 1,005 | 0% | 3,400 | 51億8137万 | -0.1% | 48.92 | 0.66 |
| 03/08 | 1,006 | 1,007 | 1,005 | 1,005 | -0.1% | 1,200 | 51億8137万 | -0.1% | 48.92 | 0.66 |
| 03/07 | 1,006 | 1,007 | 1,004 | 1,006 | 0% | 2,500 | 51億8653万 | 0% | 48.97 | 0.66 |
| 03/06 | 1,005 | 1,007 | 1,005 | 1,006 | -0.1% | 1,600 | 51億8653万 | 0% | 48.97 | 0.66 |
| 03/05 | 1,008 | 1,008 | 1,005 | 1,007 | -0.2% | 2,600 | 51億9168万 | +0.1% | 49.01 | 0.66 |
| 03/04 | 1,009 | 1,009 | 1,006 | 1,009 | 0% | 2,700 | 52億200万 | +0.3% | 49.11 | 0.66 |
| 03/01 | 1,006 | 1,009 | 1,005 | 1,009 | 0% | 2,400 | 52億200万 | +0.3% | 49.11 | 0.66 |
| 02/29 | 1,005 | 1,010 | 1,005 | 1,009 | 0% | 2,600 | 52億200万 | +0.4% | 49.11 | 0.66 |
| 02/28 | 1,008 | 1,010 | 1,008 | 1,009 | +0.1% | 2,800 | 52億200万 | +0.4% | 49.11 | 0.66 |
| 02/27 | 1,007 | 1,008 | 1,005 | 1,008 | +0.1% | 1,500 | 51億9684万 | +0.3% | 49.06 | 0.66 |
| 02/26 | 1,004 | 1,007 | 1,003 | 1,007 | +0.3% | 1,100 | 51億9168万 | +0.3% | 49.01 | 0.66 |
| 02/22 | 1,001 | 1,004 | 1,001 | 1,004 | +0.2% | 4,100 | 51億7622万 | 0% | 48.87 | 0.66 |
| 02/21 | 1,003 | 1,003 | 1,001 | 1,002 | -0.1% | 1,500 | 51億6591万 | -0.2% | 48.77 | 0.66 |
| 02/20 | 1,003 | 1,008 | 1,001 | 1,003 | 0% | 2,900 | 51億7106万 | -0.1% | 48.82 | 0.66 |
| 02/19 | 1,003 | 1,006 | 1,003 | 1,003 | 0% | 1,200 | 51億7106万 | -0.1% | 48.82 | 0.66 |
| 02/16 | 1,002 | 1,006 | 1,002 | 1,003 | -0.1% | 1,100 | 51億7106万 | -0.1% | 48.82 | 0.66 |
| 02/15 | 1,004 | 1,004 | 1,002 | 1,004 | 0% | 1,500 | 51億7622万 | 0% | 48.87 | 0.66 |
| 02/14 | 1,010 | 1,010 | 999 | 1,004 | -0.59% | 9,800 | 51億7622万 | 0% | 48.87 | 0.66 |
| 02/13 | 1,015 | 1,015 | 1,010 | 1,010 | -0.49% | 4,100 | 52億715万 | +0.6% | 49.16 | 0.66 |
| 02/09 | 1,011 | 1,015 | 1,006 | 1,015 | +0.4% | 3,600 | 52億3293万 | +1.2% | 49.4 | 0.67 |
| 02/08 | 1,004 | 1,011 | 1,003 | 1,011 | +0.7% | 7,600 | 52億1231万 | +0.8% | 49.21 | 0.66 |
| 02/07 | 1,006 | 1,006 | 1,004 | 1,004 | -0.2% | 1,800 | 51億7622万 | +0.1% | 48.87 | 0.66 |
| 02/06 | 1,006 | 1,006 | 1,005 | 1,006 | +0.2% | 1,100 | 51億8653万 | +0.4% | 48.97 | 0.66 |
| 02/05 | 1,004 | 1,005 | 1,004 | 1,004 | 0% | 1,200 | 51億7622万 | +0.2% | 48.87 | 0.66 |
| 02/02 | 1,004 | 1,005 | 1,003 | 1,004 | 0% | 1,000 | 51億7622万 | +0.2% | 48.87 | 0.66 |
| 02/01 | 1,004 | 1,005 | 1,003 | 1,004 | 0% | 1,100 | 51億7622万 | +0.2% | 48.87 | 0.66 |
| 01/31 | 1,004 | 1,005 | 1,002 | 1,004 | -0.1% | 800 | 51億7622万 | +0.2% | 48.87 | 0.66 |
| 01/30 | 1,003 | 1,005 | 1,003 | 1,005 | +0.1% | 1,100 | 51億8137万 | +0.4% | 48.92 | 0.66 |
| 01/29 | 1,004 | 1,005 | 1,003 | 1,004 | 0% | 2,300 | 51億7622万 | +0.3% | 48.87 | 0.66 |
| 01/26 | 1,004 | 1,005 | 1,003 | 1,004 | +0.1% | 2,100 | 51億7622万 | +0.3% | 48.87 | 0.66 |
| 01/25 | 1,002 | 1,003 | 1,001 | 1,003 | +0.2% | 1,700 | 51億7106万 | +0.2% | 48.82 | 0.66 |
| 01/24 | 1,002 | 1,002 | 1,001 | 1,001 | 0% | 1,600 | 51億6075万 | 0% | 48.72 | 0.66 |
| 01/23 | 1,001 | 1,002 | 1,001 | 1,001 | 0% | 900 | 51億6075万 | 0% | 48.72 | 0.66 |
| 01/22 | 1,001 | 1,001 | 1,000 | 1,001 | +0.1% | 2,700 | 51億6075万 | +0.1% | 48.72 | 0.66 |
| 01/19 | 1,001 | 1,002 | 1,000 | 1,000 | -0.1% | 1,700 | 51億5560万 | 0% | 48.67 | 0.66 |
| 01/18 | 1,002 | 1,002 | 1,000 | 1,001 | -0.2% | 3,000 | 51億6075万 | +0.1% | 48.72 | 0.66 |
| 01/17 | 1,002 | 1,003 | 1,001 | 1,003 | +0.1% | 1,200 | 51億7106万 | +0.3% | 48.82 | 0.66 |
| 01/16 | 1,003 | 1,004 | 1,001 | 1,002 | -0.1% | 2,800 | 51億6591万 | +0.2% | 48.77 | 0.66 |
| 01/15 | 1,003 | 1,003 | 1,001 | 1,003 | +0.2% | 2,500 | 51億7106万 | +0.3% | 48.82 | 0.66 |
| 01/12 | 1,002 | 1,002 | 1,000 | 1,001 | -0.1% | 2,000 | 51億6075万 | +0.1% | 48.72 | 0.66 |
| 01/11 | 1,002 | 1,002 | 1,001 | 1,002 | +0.2% | 1,900 | 51億6591万 | +0.3% | 48.77 | 0.66 |
| 01/10 | 999 | 1,001 | 999 | 1,000 | 0% | 1,100 | 51億5560万 | +0.1% | 48.67 | 0.66 |
| 01/09 | 1,000 | 1,001 | 998 | 1,000 | -0.1% | 5,500 | 51億5560万 | +0.1% | 48.67 | 0.66 |
| 01/05 | 1,002 | 1,004 | 997 | 1,001 | -0.4% | 7,900 | 51億6075万 | +0.2% | 48.72 | 0.66 |
| 01/04 | 1,002 | 1,005 | 1,001 | 1,005 | +0.4% | 4,500 | 51億8137万 | +0.6% | 48.92 | 0.66 |
| 2023 | ||||||||||
| 12/29 | 1,001 | 1,001 | 1,000 | 1,001 | +0.1% | 1,500 | 51億6075万 | +0.2% | 48.72 | 0.66 |
| 12/28 | 1,000 | 1,000 | 998 | 1,000 | 0% | 4,700 | 51億5560万 | +0.2% | 48.67 | 0.66 |
| 12/27 | 1,000 | 1,000 | 998 | 1,000 | +0.1% | 6,400 | 51億5560万 | +0.2% | 48.67 | 0.66 |
| 12/26 | 1,000 | 1,000 | 998 | 999 | -0.1% | 1,800 | 51億5044万 | +0.1% | 48.63 | 0.66 |
| 12/25 | 1,000 | 1,000 | 998 | 1,000 | +0.2% | 3,400 | 51億5560万 | +0.2% | 48.67 | 0.66 |
| 12/22 | 999 | 999 | 998 | 998 | -0.1% | 1,500 | 51億4528万 | 0% | 48.58 | 0.65 |
| 12/21 | 998 | 999 | 998 | 999 | +0.1% | 900 | 51億5044万 | +0.1% | 48.63 | 0.66 |
| 12/20 | 999 | 999 | 998 | 998 | -0.1% | 2,100 | 51億4528万 | 0% | 48.58 | 0.65 |
| 12/19 | 1,000 | 1,000 | 999 | 999 | -0.1% | 1,000 | 51億5044万 | +0.1% | 48.63 | 0.66 |
| 12/18 | 999 | 1,000 | 998 | 1,000 | 0% | 2,400 | 51億5560万 | +0.2% | 48.67 | 0.66 |
| 12/15 | 1,000 | 1,000 | 999 | 1,000 | 0% | 4,300 | 51億5560万 | +0.2% | 48.67 | 0.66 |
| 12/14 | 998 | 1,000 | 998 | 1,000 | +0.2% | 1,500 | 51億5560万 | +0.2% | 48.67 | 0.66 |
| 12/13 | 999 | 999 | 998 | 998 | 0% | 1,200 | 51億4528万 | 0% | 48.58 | 0.65 |
| 12/12 | 999 | 1,000 | 998 | 998 | -0.1% | 2,100 | 51億4528万 | 0% | 48.58 | 0.65 |
| 12/11 | 1,000 | 1,000 | 998 | 999 | +0.1% | 3,000 | 51億5044万 | +0.1% | 48.63 | 0.66 |
| 12/08 | 998 | 999 | 997 | 998 | 0% | 2,000 | 51億4528万 | 0% | 48.58 | 0.65 |
| 12/07 | 998 | 999 | 998 | 998 | -0.1% | 1,200 | 51億4528万 | 0% | 48.58 | 0.65 |
| 12/06 | 997 | 999 | 997 | 999 | +0.2% | 1,300 | 51億5044万 | +0.1% | 48.63 | 0.66 |
| 12/05 | 997 | 998 | 997 | 997 | 0% | 1,400 | 51億4013万 | -0.2% | 48.53 | 0.65 |
| 12/04 | 997 | 998 | 997 | 997 | 0% | 2,000 | 51億4013万 | -0.2% | 48.53 | 0.65 |
| 12/01 | 996 | 998 | 996 | 997 | -0.1% | 3,000 | 51億4013万 | -0.2% | 48.53 | 0.65 |
| 11/30 | 997 | 998 | 996 | 998 | 0% | 2,000 | 51億4528万 | -0.1% | 48.58 | 0.65 |
| 11/29 | 998 | 998 | 997 | 998 | +0.1% | 1,700 | 51億4528万 | -0.1% | 48.58 | 0.65 |
| 11/28 | 998 | 998 | 997 | 997 | -0.1% | 2,400 | 51億4013万 | -0.2% | 48.53 | 0.65 |
| 11/27 | 997 | 998 | 996 | 998 | +0.1% | 3,600 | 51億4528万 | -0.1% | 48.58 | 0.65 |
| 11/24 | 997 | 997 | 996 | 997 | 0% | 1,700 | 51億4013万 | -0.2% | 48.53 | 0.65 |
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 | 1,514 4/2 | 580 1/18 1/17 | 221,300 10/31 | - | - | +11.02% 12/12 | -38.4% 10/31 |
| 2009年 3月期 | 615 4/7 | 305 10/9 | 25,900 3/25 | - | - | +15.28% 11/13 | -30.4% 8/25 |
| 2010年 3月期 | 560 3/17 | 383 4/28 4/9 | 38,900 3/26 | - | - | +9.53% 10/30 | -7.39% 11/19 |
| 2011年 3月期 | 545 1/27 1/18 他2件 | 485 3/15 | 30,100 3/28 | 27億5857万 | 24億5487万 | +3.68% 8/27 | -8.95% 3/15 |
| 2012年 3月期 | 629 3/6 | 496 4/8 | 46,200 3/7 | 31億8374万 | 25億1055万 | +13.94% 3/6 | -5.04% 4/12 |
| 2013年 3月期 | 610 3/26 | 508 9/26 | 18,000 3/26 | 30億8757万 | 25億7129万 | +4.39% 2/4 | -7.01% 4/2 |
| 2014年 3月期 | 710 3/4 3/3 他2件 | 528 6/7 | 37,300 3/26 | 36億6047万 | 26億7252万 | +7.88% 2/27 | -6.65% 4/1 |
| 2015年 3月期 | 771 2/12 | 640 5/12 4/16 他2件 | 97,100 2/19 | 39億7496万 | 32億9958万 | +7.44% 1/8 | -5.29% 4/1 |
| 2016年 3月期 | 775 8/10 | 685 8/25 | 65,800 3/28 | 39億9559万 | 35億3158万 | +2.36% 2/2 | -4.57% 8/25 |
| 2017年 3月期 | 1,097 3/21 | 700 6/27 | 56,700 2/8 | 56億5569万 | 36億892万 | +15.58% 2/22 | -12.28% 4/12 |
| 2018年 3月期 | 1,550 1/10 | 818 4/14 | 55,300 11/15 | 79億9118万 | 42億1728万 | +18.8% 1/10 | -10.79% 2/13 |
| 2019年 3月期 | 1,417 4/6 | 849 12/25 | 36,800 5/14 | 73億548万 | 43億7710万 | +7.11% 7/30 | -13.37% 12/25 |
| 2020年 3月期 | 972 4/1 | 850 3/17 | 40,700 3/27 | 50億1124万 | 43億8226万 | +3.45% 5/7 | -9.96% 4/6 |
| 2021年 3月期 | 1,135 3/8 | 802 4/6 | 326,200 8/6 | 58億5160万 | 41億3479万 | +13.74% 8/6 | -5.66% 11/10 |
| 2022年 3月期 | 1,120 5/7 | 998 8/13 | 53,700 3/29 | 57億7427万 | 51億4528万 | +2.13% 10/26 | -3.66% 5/13 |
| 2023年 3月期 | 1,048 3/29 | 999 3/30 | 35,200 3/29 | 54億306万 | 51億5044万 | +1.85% 3/29 | -2.56% 3/30 |
| 最新 | 981 2024/4/22 | 6,200 | 50億5764万 | -1.21% 993 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/22 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
305円（2008/10/09） - 222%（3.22倍）
981円（4/22）