株価チャート
株価
5/2
- 前日 (5/1)
- 909
- 始値
- 911
- 高値
- 911
- 安値
- 900
- 終値 -0.44%
- 905
- 出来高 -19.63%
- 101,100
乖離率
- 株価（5日）
移動平均値 - -2.37%
927 - 株価（25日）
移動平均値 - -4.54%
948 - 出来高（5日）
移動平均値 - +58.07%
63,960
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 911 | 911 | 900 | 905 | -0.44% | 101,100 | 220億8200万 | -4.54% | 19.33 | 0.59 |
| 05/01 | 912 | 918 | 906 | 909 | -4.32% | 125,800 | 221億7960万 | -4.42% | 19.41 | 0.59 |
| 04/30 | 946 | 952 | 941 | 950 | +1.06% | 29,100 | 231億8000万 | -0.21% | 20.29 | 0.62 |
| 04/26 | 936 | 940 | 922 | 940 | +1.08% | 35,900 | 229億3600万 | -1.26% | 20.08 | 0.61 |
| 04/25 | 941 | 941 | 930 | 930 | -1.27% | 27,900 | 226億9200万 | -2.41% | 19.86 | 0.6 |
| 04/24 | 940 | 942 | 935 | 942 | +0.21% | 37,200 | 229億8480万 | -1.36% | 20.12 | 0.61 |
| 04/23 | 946 | 946 | 938 | 940 | +0.21% | 21,500 | 229億3600万 | -1.57% | 20.08 | 0.61 |
| 04/22 | 942 | 950 | 931 | 938 | +0.75% | 35,500 | 228億8720万 | -1.88% | 20.03 | 0.61 |
| 04/19 | 942 | 948 | 925 | 931 | -2% | 49,300 | 227億1640万 | -2.62% | 19.88 | 0.61 |
| 04/18 | 935 | 953 | 935 | 950 | +1.17% | 31,200 | 231億8000万 | -0.73% | 20.29 | 0.62 |
| 04/17 | 953 | 953 | 937 | 939 | -1.16% | 35,900 | 229億1160万 | -1.78% | 20.06 | 0.61 |
| 04/16 | 960 | 960 | 947 | 950 | -1.76% | 47,500 | 231億8000万 | -0.63% | 20.29 | 0.62 |
| 04/15 | 963 | 969 | 960 | 967 | +0.1% | 20,100 | 235億9480万 | +1.26% | 20.65 | 0.63 |
| 04/12 | 965 | 970 | 964 | 966 | -0.41% | 32,300 | 235億7040万 | +1.26% | 20.63 | 0.63 |
| 04/11 | 962 | 972 | 959 | 970 | +0.52% | 21,300 | 236億6800万 | +1.68% | 20.72 | 0.63 |
| 04/10 | 969 | 977 | 965 | 965 | -0.52% | 34,100 | 235億4600万 | +1.26% | 20.61 | 0.63 |
| 04/09 | 964 | 970 | 959 | 970 | +0.52% | 39,200 | 236億6800万 | +2% | 20.72 | 0.63 |
| 04/08 | 956 | 965 | 950 | 965 | +1.05% | 39,800 | 235億4600万 | +1.69% | 20.61 | 0.63 |
| 04/05 | 956 | 958 | 945 | 955 | -0.83% | 42,100 | 233億200万 | +0.74% | 20.4 | 0.62 |
| 04/04 | 959 | 964 | 955 | 963 | +1.37% | 46,500 | 234億9720万 | +1.69% | 20.57 | 0.63 |
| 04/03 | 942 | 960 | 939 | 950 | +0.42% | 50,500 | 231億8000万 | +0.32% | 20.29 | 0.62 |
| 04/02 | 951 | 953 | 944 | 946 | -0.42% | 35,200 | 230億8240万 | 0% | 20.2 | 0.62 |
| 04/01 | 962 | 965 | 947 | 950 | -1.25% | 50,100 | 231億8000万 | +0.53% | 20.29 | 0.62 |
| 03/29 | 953 | 963 | 950 | 962 | +1.26% | 31,100 | 234億7280万 | +1.8% | 20.55 | 0.63 |
| 03/28 | 958 | 961 | 946 | 950 | -1.55% | 51,300 | 231億8000万 | +0.74% | 20.29 | 0.62 |
| 03/27 | 957 | 967 | 955 | 965 | +1.47% | 49,000 | 235億4600万 | +2.44% | 20.61 | 0.63 |
| 03/26 | 957 | 957 | 947 | 951 | -0.31% | 40,300 | 232億440万 | +1.17% | 20.31 | 0.62 |
| 03/25 | 965 | 966 | 954 | 954 | -1.14% | 36,200 | 232億7760万 | +1.6% | 20.38 | 0.62 |
| 03/22 | 966 | 966 | 958 | 965 | +0.42% | 37,200 | 235億4600万 | +2.99% | 20.61 | 0.63 |
| 03/21 | 964 | 966 | 959 | 961 | +0.21% | 41,400 | 234億4840万 | +2.78% | 20.53 | 0.63 |
| 03/19 | 954 | 959 | 951 | 959 | +0.42% | 32,700 | 233億9960万 | +2.68% | 20.48 | 0.62 |
| 03/18 | 954 | 955 | 947 | 955 | +0.95% | 24,900 | 233億200万 | +2.25% | 20.4 | 0.62 |
| 03/15 | 943 | 949 | 942 | 946 | +0.32% | 37,600 | 230億8240万 | +1.18% | 20.2 | 0.62 |
| 03/14 | 935 | 943 | 928 | 943 | +1.62% | 41,100 | 230億920万 | +0.75% | 20.14 | 0.61 |
| 03/13 | 934 | 940 | 922 | 928 | -0.64% | 46,100 | 226億4320万 | -0.96% | 19.82 | 0.6 |
| 03/12 | 931 | 936 | 922 | 934 | -0.11% | 28,800 | 227億8960万 | -0.53% | 19.95 | 0.61 |
| 03/11 | 946 | 946 | 923 | 935 | -1.79% | 46,700 | 228億1400万 | -0.64% | 19.97 | 0.61 |
| 03/08 | 941 | 956 | 941 | 952 | +0.63% | 61,600 | 232億2880万 | +1.06% | 20.33 | 0.62 |
| 03/07 | 954 | 957 | 944 | 946 | 0% | 48,700 | 230億8240万 | +0.32% | 20.2 | 0.62 |
| 03/06 | 931 | 949 | 931 | 946 | +1.61% | 50,400 | 230億8240万 | +0.11% | 20.2 | 0.62 |
| 03/05 | 929 | 937 | 923 | 931 | +0.87% | 48,500 | 227億1640万 | -1.69% | 19.88 | 0.61 |
| 03/04 | 935 | 936 | 923 | 923 | -1.18% | 54,300 | 225億2120万 | -2.74% | 19.71 | 0.6 |
| 03/01 | 938 | 939 | 933 | 934 | 0% | 29,900 | 227億8960万 | -1.89% | 19.95 | 0.61 |
| 02/29 | 946 | 949 | 932 | 934 | -1.37% | 53,900 | 227億8960万 | -1.99% | 19.95 | 0.61 |
| 02/28 | 935 | 948 | 935 | 947 | +1.28% | 70,400 | 231億680万 | -0.84% | 20.23 | 0.62 |
| 02/27 | 931 | 938 | 929 | 935 | +0.43% | 28,200 | 228億1400万 | -2.2% | 19.97 | 0.61 |
| 02/26 | 936 | 937 | 929 | 931 | +0.22% | 40,400 | 227億1640万 | -2.72% | 19.88 | 0.61 |
| 02/22 | 929 | 931 | 923 | 929 | +0.98% | 50,300 | 226億6760万 | -3.13% | 19.84 | 0.6 |
| 02/21 | 930 | 930 | 918 | 920 | -0.33% | 37,900 | 224億4800万 | -4.17% | 19.65 | 0.6 |
| 02/20 | 922 | 930 | 922 | 923 | -0.43% | 34,300 | 225億2120万 | -4.05% | 19.71 | 0.6 |
| 02/19 | 917 | 927 | 913 | 927 | +1.09% | 51,100 | 226億1880万 | -3.94% | 19.8 | 0.6 |
| 02/16 | 913 | 920 | 910 | 917 | +0.11% | 68,900 | 223億7480万 | -5.27% | 19.59 | 0.6 |
| 02/15 | 918 | 919 | 906 | 916 | +0.66% | 57,100 | 223億5040万 | -5.66% | 19.56 | 0.6 |
| 02/14 | 919 | 922 | 906 | 910 | -1.19% | 98,700 | 222億400万 | -6.67% | 19.44 | 0.59 |
| 02/13 | 944 | 946 | 914 | 921 | -4.95% | 181,700 | 224億7240万 | -5.83% | 19.67 | 0.6 |
| 02/09 | 964 | 971 | 963 | 969 | -0.51% | 44,900 | 236億4360万 | -1.22% | 20.7 | 0.63 |
| 02/08 | 968 | 976 | 963 | 974 | +0.31% | 49,900 | 237億6560万 | -0.81% | 20.8 | 0.63 |
| 02/07 | 968 | 978 | 968 | 971 | +0.21% | 40,300 | 236億9240万 | -1.12% | 20.74 | 0.63 |
| 02/06 | 988 | 988 | 969 | 969 | -1.82% | 47,800 | 236億4360万 | -1.42% | 20.7 | 0.63 |
| 02/05 | 988 | 988 | 978 | 987 | +1.13% | 42,100 | 240億8280万 | +0.41% | 21.08 | 0.64 |
| 02/02 | 967 | 981 | 962 | 976 | +0.93% | 51,600 | 238億1440万 | -0.51% | 20.85 | 0.63 |
| 02/01 | 979 | 980 | 965 | 967 | -1.63% | 45,500 | 235億9480万 | -1.23% | 20.65 | 0.63 |
| 01/31 | 988 | 988 | 976 | 983 | -0.51% | 72,100 | 239億8520万 | +0.51% | 20.99 | 0.64 |
| 01/30 | 996 | 997 | 985 | 988 | -0.8% | 37,900 | 241億720万 | +1.23% | 21.1 | 0.64 |
| 01/29 | 990 | 996 | 987 | 996 | +1.32% | 32,600 | 243億240万 | +2.15% | 21.27 | 0.65 |
| 01/26 | 992 | 993 | 983 | 983 | -1.01% | 39,900 | 239億8520万 | +1.13% | 20.99 | 0.64 |
| 01/25 | 968 | 995 | 965 | 993 | +2.9% | 74,600 | 242億2920万 | +2.27% | 21.21 | 0.65 |
| 01/24 | 970 | 976 | 965 | 965 | -1.13% | 56,200 | 235億4600万 | -0.41% | 20.61 | 0.63 |
| 01/23 | 978 | 980 | 969 | 976 | -0.1% | 53,700 | 238億1440万 | +0.72% | 20.85 | 0.63 |
| 01/22 | 965 | 977 | 965 | 977 | +1.45% | 32,800 | 238億3880万 | +0.93% | 20.87 | 0.64 |
| 01/19 | 964 | 970 | 962 | 963 | 0% | 36,600 | 234億9720万 | -0.31% | 20.57 | 0.63 |
| 01/18 | 958 | 971 | 957 | 963 | 0% | 38,500 | 234億9720万 | -0.31% | 20.57 | 0.63 |
| 01/17 | 983 | 987 | 963 | 963 | -1.73% | 55,400 | 234億9720万 | -0.31% | 20.57 | 0.63 |
| 01/16 | 992 | 994 | 980 | 980 | -1.21% | 38,000 | 239億1200万 | +1.55% | 20.93 | 0.64 |
| 01/15 | 990 | 999 | 984 | 992 | 0% | 62,600 | 242億480万 | +2.8% | 21.19 | 0.65 |
| 01/12 | 1,012 | 1,014 | 992 | 992 | -2.07% | 73,500 | 242億480万 | +3.01% | 21.19 | 0.65 |
| 01/11 | 1,007 | 1,017 | 1,006 | 1,013 | +1.1% | 114,900 | 247億1720万 | +5.19% | 21.64 | 0.66 |
| 01/10 | 995 | 1,006 | 995 | 1,002 | +0.8% | 103,700 | 244億4880万 | +4.27% | 21.4 | 0.65 |
| 01/09 | 998 | 998 | 987 | 994 | +0.1% | 56,300 | 242億5360万 | +3.43% | 21.23 | 0.65 |
| 01/05 | 994 | 998 | 984 | 993 | +0.61% | 71,200 | 242億2920万 | +3.44% | 21.21 | 0.65 |
| 01/04 | 981 | 991 | 970 | 987 | -0.1% | 46,500 | 240億8280万 | +2.81% | 21.08 | 0.64 |
| 2023 | ||||||||||
| 12/29 | 989 | 990 | 982 | 988 | +0.41% | 47,600 | 241億720万 | +2.92% | 21.1 | 0.64 |
| 12/28 | 963 | 984 | 959 | 984 | +2.39% | 55,200 | 240億960万 | +2.61% | 21.02 | 0.64 |
| 12/27 | 940 | 964 | 939 | 961 | +2.89% | 115,100 | 234億4840万 | +0.21% | 20.53 | 0.63 |
| 12/26 | 927 | 940 | 927 | 934 | +0.65% | 87,400 | 227億8960万 | -2.71% | 19.95 | 0.61 |
| 12/25 | 947 | 947 | 925 | 928 | -1.8% | 79,200 | 226億4320万 | -3.43% | 19.82 | 0.6 |
| 12/22 | 946 | 949 | 939 | 945 | +0.21% | 70,700 | 230億5800万 | -1.87% | 20.18 | 0.61 |
| 12/21 | 947 | 950 | 942 | 943 | -0.63% | 47,500 | 230億920万 | -2.28% | 20.14 | 0.61 |
| 12/20 | 949 | 952 | 945 | 949 | +0.74% | 43,300 | 231億5560万 | -1.86% | 20.27 | 0.62 |
| 12/19 | 942 | 946 | 937 | 942 | -0.21% | 47,200 | 229億8480万 | -2.69% | 20.12 | 0.61 |
| 12/18 | 952 | 952 | 929 | 944 | -1.46% | 35,300 | 230億3360万 | -2.68% | 20.16 | 0.61 |
| 12/15 | 953 | 960 | 944 | 958 | +0.63% | 49,800 | 233億7520万 | -1.34% | 20.46 | 0.62 |
| 12/14 | 950 | 958 | 947 | 952 | +0.95% | 88,000 | 232億2880万 | -2.06% | 20.33 | 0.62 |
| 12/13 | 952 | 957 | 940 | 943 | -0.32% | 59,900 | 230億920万 | -2.98% | 20.14 | 0.61 |
| 12/12 | 958 | 959 | 941 | 946 | -1.05% | 78,200 | 230億8240万 | -2.97% | 20.2 | 0.62 |
| 12/11 | 953 | 958 | 948 | 956 | +0.42% | 78,800 | 233億2640万 | -2.05% | 20.42 | 0.62 |
| 12/08 | 959 | 960 | 944 | 952 | -0.73% | 81,400 | 232億2880万 | -2.56% | 20.33 | 0.62 |
| 12/07 | 968 | 968 | 956 | 959 | -1.03% | 67,400 | 233億9960万 | -1.94% | 20.48 | 0.62 |
| 12/06 | 956 | 971 | 956 | 969 | +1.68% | 45,500 | 236億4360万 | -0.82% | 20.7 | 0.63 |
| 12/05 | 968 | 972 | 950 | 953 | -1.85% | 53,200 | 232億5320万 | -2.26% | 20.35 | 0.62 |
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 | |
| 2009年 3月期 | 602 3,010 4/1 | 122 609 2/25 | 280,000 56,000 1/27 | - | - | +37.88% 5/7 | -38.62% 10/10 |
| 2010年 3月期 | 710 3,550 3/3 3,550 3/2 | 130 650 4/21 650 4/20 | 601,500 120,300 10/9 | - | - | +48.6% 8/17 | -13.26% 7/13 |
| 2011年 3月期 | 830 4,150 4/28 | 459 2,295 3/16 | 399,500 79,900 4/28 | 202億5200万 | 111億9960万 | +30.29% 4/26 | -27.39% 3/15 |
| 2012年 3月期 | 865 4,325 4/26 | 570 2,850 3/13 | 975,000 195,000 4/26 | 211億600万 | 139億800万 | +14.19% 1/31 | -12.28% 8/8 |
| 2013年 3月期 | 598 2,985 4/3 2,989 4/2 | 203 1,013 11/5 | 328,500 65,700 3/21 | 145億8632万 | 49億4344万 | +50.21% 4/24 | -25.59% 5/28 |
| 2014年 3月期 | 641 3,205 10/23 | 235 1,175 4/2 | 607,500 121,500 2/13 | 156億4040万 | 57億3400万 | +46.45% 5/13 | -24.14% 6/7 |
| 2015年 3月期 | 1,068 5,340 11/6 | 421 2,106 5/20 | 623,500 124,700 10/28 | 260億5920万 | 102億7728万 | +21.96% 9/16 | -12.93% 2/20 |
| 2016年 3月期 | 1,094 5,470 11/9 | 524 2,621 2/15 | 470,500 94,100 11/9 | 266億9360万 | 127億9048万 | +20.65% 9/30 | -32.65% 2/15 |
| 2017年 3月期 | 1,160 5,800 3/15 | 520 2,600 7/8 | 1,352,500 270,500 3/15 | 1415億2000万 | 126億8800万 | +25.11% 3/15 | -9.44% 6/24 |
| 2018年 3月期 | 1,805 9/29 | 996 4,980 4/13 | 1,302,100 9/21 | 440億4200万 | 243億240万 | +24% 9/29 | -16.55% 11/16 |
| 2019年 3月期 | 1,453 8/30 | 697 12/25 | 1,746,700 7/30 | 354億5320万 | 170億680万 | +11.67% 8/30 | -25.79% 12/25 |
| 2020年 3月期 | 977 1/22 | 591 3/13 | 470,400 5/30 | 238億3880万 | 144億2040万 | +10.12% 3/27 | -23.98% 3/13 |
| 2021年 3月期 | 1,332 3/31 | 665 4/3 | 1,472,100 3/4 | 325億80万 | 162億2600万 | +23.58% 3/4 | -9.36% 10/2 |
| 2022年 3月期 | 2,073 8/11 | 870 3/8 | 816,100 8/11 | 505億8120万 | 212億2800万 | +23.06% 6/4 | -15.28% 3/8 |
| 2023年 3月期 | 1,445 9/20 9/13 | 919 4/13 4/12 | 388,000 8/12 | 352億5800万 | 224億2360万 | +14.69% 6/8 | -12.45% 12/21 |
| 最新 | 905 2024/5/2 | 101,100 | 220億8200万 | -4.54% 948 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 6%（1.06倍）
- 2006/12/29 vs 2005/12/30
- 28%（1.28倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 183%（2.83倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- -62%（0.38倍）
- 2013/12/30 vs 2012/12/28
- 134%（2.34倍）
- 2014/12/30 vs 2013/12/30
- 80%（1.8倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/05/02 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
122円（2009/02/25） - 643%（7.43倍）
905円（5/2）