株価チャート
株価
4/22
- 前日 (4/19)
- 947
- 始値
- 947
- 高値
- 947
- 安値
- 935
- 終値 -0.11%
- 946
- 出来高 +58.33%
- 1,900
乖離率
- 株価（5日）
移動平均値 - +0.11%
945 - 株価（25日）
移動平均値 - -0.21%
948 - 出来高（5日）
移動平均値 - +21.79%
1,560
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 | 947 | 947 | 935 | 946 | -0.11% | 1,900 | 103億4682万 | -0.21% | 24.45 | 1.02 |
| 04/19 | 949 | 949 | 936 | 947 | -0.21% | 1,200 | 103億5776万 | -0.11% | 24.48 | 1.02 |
| 04/18 | 935 | 950 | 931 | 949 | +1.5% | 2,100 | 103億7963万 | +0.11% | 24.53 | 1.02 |
| 04/17 | 940 | 941 | 935 | 935 | -1.58% | 1,800 | 102億2651万 | -1.48% | 24.17 | 1 |
| 04/16 | 950 | 950 | 940 | 950 | 0% | 800 | 103億9057万 | +0.11% | 24.56 | 1.02 |
| 04/15 | 934 | 950 | 934 | 950 | +1.6% | 2,900 | 103億9057万 | +0.11% | 24.56 | 1.02 |
| 04/12 | 936 | 936 | 929 | 935 | -0.11% | 3,200 | 102億2651万 | -1.58% | 24.17 | 1 |
| 04/11 | 942 | 942 | 936 | 936 | -0.64% | 1,200 | 102億3745万 | -1.47% | 24.19 | 1 |
| 04/10 | 948 | 948 | 939 | 942 | -0.84% | 1,300 | 103億307万 | -0.95% | 24.35 | 1.01 |
| 04/09 | 951 | 951 | 940 | 950 | -0.11% | 1,800 | 103億9057万 | -0.11% | 24.56 | 1.02 |
| 04/08 | 943 | 951 | 935 | 951 | +0.85% | 1,700 | 104億151万 | 0% | 24.58 | 1.02 |
| 04/05 | 931 | 943 | 911 | 943 | 0% | 11,600 | 103億1401万 | -0.84% | 24.38 | 1.01 |
| 04/04 | 949 | 949 | 930 | 943 | -0.63% | 10,400 | 103億1401万 | -0.84% | 24.38 | 1.01 |
| 04/03 | 948 | 949 | 935 | 949 | 0% | 4,800 | 103億7963万 | -0.21% | 24.53 | 1.02 |
| 04/02 | 947 | 949 | 943 | 949 | +0.21% | 2,400 | 103億7963万 | -0.21% | 24.53 | 1.02 |
| 04/01 | 962 | 962 | 947 | 947 | -1.56% | 4,000 | 103億5776万 | -0.42% | 24.48 | 1.02 |
| 03/29 | 969 | 969 | 952 | 962 | -0.41% | 2,500 | 105億2182万 | +1.26% | 24.87 | 1.03 |
| 03/28 | 950 | 978 | 950 | 966 | +0.94% | 9,600 | 105億6557万 | +1.68% | 24.97 | 1.04 |
| 03/27 | 952 | 959 | 950 | 957 | +0.53% | 4,400 | 104億6713万 | +0.84% | 24.74 | 1.03 |
| 03/26 | 945 | 957 | 945 | 952 | +0.32% | 4,300 | 104億1245万 | +0.42% | 24.61 | 1.02 |
| 03/25 | 945 | 949 | 944 | 949 | +0.42% | 2,900 | 103億7963万 | +0.21% | 24.53 | 1.02 |
| 03/22 | 949 | 951 | 945 | 945 | -0.42% | 6,900 | 103億3588万 | -0.21% | 24.43 | 1.01 |
| 03/21 | 958 | 959 | 949 | 949 | -0.21% | 9,900 | 103億7963万 | +0.21% | 24.53 | 1.02 |
| 03/19 | 951 | 955 | 950 | 951 | 0% | 3,500 | 104億151万 | +0.42% | 24.58 | 1.02 |
| 03/18 | 959 | 959 | 950 | 951 | +0.21% | 1,700 | 104億151万 | +0.42% | 24.58 | 1.02 |
| 03/15 | 952 | 955 | 949 | 949 | -0.32% | 7,800 | 103億7963万 | +0.21% | 24.53 | 1.02 |
| 03/14 | 952 | 953 | 951 | 952 | -0.1% | 2,300 | 104億1245万 | +0.42% | 24.61 | 1.02 |
| 03/13 | 950 | 953 | 950 | 953 | +0.42% | 5,000 | 104億2338万 | +0.53% | 24.63 | 1.02 |
| 03/12 | 951 | 951 | 949 | 949 | -0.84% | 1,800 | 103億7963万 | +0.11% | 24.53 | 1.02 |
| 03/11 | 949 | 957 | 948 | 957 | +0.63% | 11,100 | 104億6713万 | +0.95% | 24.74 | 1.03 |
| 03/08 | 952 | 952 | 947 | 951 | -0.11% | 2,400 | 104億151万 | +0.42% | 24.58 | 1.02 |
| 03/07 | 950 | 958 | 948 | 952 | +0.21% | 2,900 | 104億1245万 | +0.53% | 24.61 | 1.02 |
| 03/06 | 948 | 951 | 946 | 950 | +0.21% | 5,400 | 103億9057万 | +0.32% | 24.56 | 1.02 |
| 03/05 | 946 | 950 | 945 | 948 | -0.94% | 8,000 | 103億6870万 | +0.21% | 24.5 | 1.02 |
| 03/04 | 947 | 967 | 945 | 957 | +0.53% | 11,600 | 104億6713万 | +1.16% | 24.74 | 1.03 |
| 03/01 | 935 | 968 | 935 | 952 | +1.71% | 34,100 | 104億1245万 | +0.74% | 24.61 | 1.02 |
| 02/29 | 945 | 945 | 935 | 936 | -0.95% | 10,000 | 102億3745万 | -0.85% | 24.19 | 1 |
| 02/28 | 941 | 945 | 935 | 945 | +0.43% | 2,900 | 103億3588万 | +0.11% | 24.43 | 1.01 |
| 02/27 | 944 | 944 | 934 | 941 | -0.32% | 5,300 | 102億9213万 | -0.21% | 24.32 | 1.01 |
| 02/26 | 942 | 944 | 938 | 944 | +0.21% | 2,200 | 103億2495万 | +0.11% | 24.4 | 1.01 |
| 02/22 | 942 | 942 | 931 | 942 | 0% | 5,500 | 103億307万 | -0.11% | 24.35 | 1.01 |
| 02/21 | 942 | 942 | 936 | 942 | 0% | 2,400 | 103億307万 | -0.11% | 24.35 | 1.01 |
| 02/20 | 931 | 943 | 931 | 942 | +1.18% | 3,000 | 103億307万 | 0% | 24.35 | 1.01 |
| 02/19 | 930 | 939 | 930 | 931 | +0.22% | 5,200 | 101億8276万 | -1.17% | 24.07 | 1 |
| 02/16 | 949 | 949 | 929 | 929 | -2.11% | 14,600 | 101億6089万 | -1.48% | 24.01 | 1 |
| 02/15 | 933 | 950 | 930 | 949 | -0.42% | 22,900 | 103億7963万 | +0.64% | 24.53 | 1.02 |
| 02/14 | 938 | 955 | 938 | 953 | +0.32% | 5,300 | 104億2338万 | +0.95% | 24.63 | 1.02 |
| 02/13 | 950 | 950 | 933 | 950 | 0% | 7,700 | 103億9057万 | +0.64% | 24.56 | 1.02 |
| 02/09 | 950 | 954 | 945 | 950 | -0.63% | 5,200 | 103億9057万 | +0.74% | 24.56 | 1.02 |
| 02/08 | 964 | 967 | 955 | 956 | -0.83% | 2,400 | 104億5620万 | +1.59% | 24.71 | 1.03 |
| 02/07 | 980 | 982 | 950 | 964 | -0.1% | 19,900 | 105億4370万 | +2.66% | 24.92 | 1.03 |
| 02/06 | 946 | 965 | 945 | 965 | +2.01% | 9,800 | 105億5463万 | +3.1% | 24.94 | 1.04 |
| 02/05 | 943 | 951 | 939 | 946 | +0.32% | 6,200 | 103億4682万 | +1.39% | 24.45 | 1.02 |
| 02/02 | 943 | 947 | 936 | 943 | -0.11% | 4,300 | 103億1401万 | +1.4% | 24.38 | 1.01 |
| 02/01 | 945 | 945 | 925 | 944 | -0.11% | 19,400 | 103億2495万 | +1.61% | 24.4 | 1.01 |
| 01/31 | 944 | 949 | 944 | 945 | +0.11% | 2,800 | 103億3588万 | +2.16% | 24.43 | 1.01 |
| 01/30 | 944 | 950 | 944 | 944 | 0% | 1,500 | 103億2495万 | +2.61% | 24.4 | 1.01 |
| 01/29 | 939 | 953 | 939 | 944 | +0.75% | 7,900 | 103億2495万 | +3.17% | 24.4 | 1.01 |
| 01/26 | 930 | 950 | 930 | 937 | +0.21% | 9,000 | 102億4838万 | +2.85% | 24.22 | 1.01 |
| 01/25 | 925 | 936 | 925 | 935 | +1.52% | 2,800 | 102億2651万 | +3.2% | 24.17 | 1 |
| 01/24 | 934 | 940 | 919 | 921 | -1.5% | 16,800 | 100億7339万 | +2.11% | 23.81 | 0.99 |
| 01/23 | 935 | 938 | 929 | 935 | 0% | 6,400 | 102億2651万 | +4.12% | 24.17 | 1 |
| 01/22 | 940 | 942 | 935 | 935 | -0.53% | 7,700 | 102億2651万 | +4.59% | 24.17 | 1 |
| 01/19 | 945 | 945 | 936 | 940 | -0.53% | 2,900 | 102億8120万 | +5.62% | 24.3 | 1.01 |
| 01/18 | 925 | 945 | 925 | 945 | +2.05% | 5,800 | 103億3588万 | +6.54% | 24.43 | 1.01 |
| 01/17 | 921 | 931 | 921 | 926 | 0% | 4,100 | 101億2807万 | +4.99% | 23.94 | 0.99 |
| 01/16 | 940 | 940 | 926 | 926 | -1.49% | 6,900 | 101億2807万 | +5.35% | 23.94 | 0.99 |
| 01/15 | 945 | 945 | 928 | 940 | -0.53% | 11,400 | 102億8120万 | +7.31% | 24.3 | 1.01 |
| 01/12 | 950 | 950 | 941 | 945 | -0.42% | 7,600 | 103億3588万 | +8.25% | 24.43 | 1.01 |
| 01/11 | 960 | 965 | 946 | 949 | -1.15% | 9,900 | 103億7963万 | +9.21% | 24.53 | 1.02 |
| 01/10 | 951 | 965 | 950 | 960 | +0.95% | 17,000 | 104億9995万 | +10.98% | 24.82 | 1.03 |
| 01/09 | 930 | 952 | 930 | 951 | +2.7% | 21,600 | 104億151万 | +10.58% | 24.58 | 1.02 |
| 01/05 | 918 | 926 | 912 | 926 | +1.98% | 12,700 | 101億2807万 | +8.18% | 23.94 | 0.99 |
| 01/04 | 902 | 919 | 902 | 908 | +1% | 11,500 | 99億3120万 | +6.45% | 23.47 | 0.97 |
| 2023 | ||||||||||
| 12/29 | 899 | 900 | 890 | 899 | +0.78% | 2,600 | 98億3276万 | +5.64% | 23.24 | 0.96 |
| 12/28 | 892 | 903 | 882 | 892 | -0.45% | 8,700 | 97億5620万 | +5.06% | 23.06 | 0.96 |
| 12/27 | 897 | 909 | 875 | 896 | +2.75% | 27,300 | 97億9995万 | +5.66% | 23.16 | 0.96 |
| 12/26 | 900 | 905 | 866 | 872 | -3.11% | 26,200 | 95億3745万 | +3.07% | 22.54 | 0.94 |
| 12/25 | 896 | 911 | 877 | 900 | +3.93% | 48,900 | 98億4370万 | +6.38% | 23.26 | 0.97 |
| 12/22 | 810 | 935 | 801 | 866 | +6.39% | 63,200 | 94億7183万 | +2.49% | 22.39 | 0.93 |
| 12/21 | 817 | 817 | 805 | 814 | -0.37% | 22,500 | 89億308万 | -3.67% | 21.04 | 0.87 |
| 12/20 | 829 | 829 | 817 | 817 | -1.68% | 8,000 | 89億3589万 | -3.54% | 21.12 | 0.88 |
| 12/19 | 825 | 831 | 820 | 831 | +0.48% | 4,400 | 90億8902万 | -2% | 21.48 | 0.89 |
| 12/18 | 823 | 827 | 821 | 827 | +0.49% | 5,300 | 90億4527万 | -2.93% | 21.38 | 0.89 |
| 12/15 | 831 | 831 | 823 | 823 | -1.2% | 13,600 | 90億152万 | -3.52% | 21.27 | 0.88 |
| 12/14 | 834 | 838 | 833 | 833 | -0.24% | 3,900 | 91億1089万 | -2.69% | 21.53 | 0.89 |
| 12/13 | 837 | 840 | 835 | 835 | -0.71% | 1,400 | 91億3276万 | -2.57% | 21.58 | 0.9 |
| 12/12 | 841 | 843 | 835 | 841 | -0.24% | 4,500 | 91億9839万 | -2.1% | 21.74 | 0.9 |
| 12/11 | 838 | 843 | 838 | 843 | +0.24% | 5,000 | 92億2026万 | -1.98% | 21.79 | 0.9 |
| 12/08 | 849 | 849 | 841 | 841 | -0.94% | 5,200 | 91億9839万 | -2.32% | 21.74 | 0.9 |
| 12/07 | 847 | 850 | 847 | 849 | -0.12% | 1,200 | 92億8589万 | -1.62% | 21.95 | 0.91 |
| 12/06 | 853 | 854 | 846 | 850 | +0.35% | 4,800 | 92億9683万 | -1.62% | 21.97 | 0.91 |
| 12/05 | 847 | 855 | 846 | 847 | -0.7% | 4,400 | 92億6401万 | -2.08% | 21.89 | 0.91 |
| 12/04 | 852 | 853 | 846 | 853 | +0.83% | 3,300 | 93億2964万 | -1.61% | 22.05 | 0.92 |
| 12/01 | 845 | 855 | 845 | 846 | +0.24% | 4,000 | 92億5308万 | -2.42% | 21.87 | 0.91 |
| 11/30 | 851 | 851 | 842 | 844 | -0.82% | 19,500 | 92億3120万 | -2.76% | 21.82 | 0.91 |
| 11/29 | 856 | 860 | 843 | 851 | -0.7% | 7,500 | 93億776万 | -2.07% | 22 | 0.91 |
| 11/28 | 851 | 863 | 851 | 857 | +0.71% | 7,100 | 93億7339万 | -1.38% | 22.15 | 0.92 |
| 11/27 | 850 | 857 | 850 | 851 | +0.12% | 3,400 | 93億776万 | -2.07% | 22 | 0.91 |
| 11/24 | 853 | 856 | 850 | 850 | -0.7% | 4,600 | 92億9683万 | -2.3% | 21.97 | 0.91 |
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 | 409 5/31 | 320 3/31 3/19 | 92,000 5/31 | - | - | +9.73% 1/10 | -8.07% 5/7 |
| 2009年 3月期 | 332 4/8 | 173 3/3 | 21,000 11/10 | - | - | +30.16% 4/17 | -19.58% 10/8 |
| 2010年 3月期 | 275 7/31 | 189 4/9 4/6 他2件 | 68,000 4/17 | - | - | +9.2% 7/30 | -6.51% 10/5 |
| 2011年 3月期 | 251 4/15 | 200 3/16 11/1 他4件 | 39,000 3/29 12/21 | 27億4518万 | 21億8740万 | +7.77% 12/20 | -16.08% 3/15 |
| 2012年 3月期 | 222 4/5 | 182 11/25 11/24 | 73,000 3/19 | 24億2801万 | 19億9053万 | +5.87% 3/22 | -6.22% 11/24 |
| 2013年 3月期 | 315 3/11 | 184 6/4 | 218,000 3/11 | 34億4515万 | 20億1240万 | +23.93% 3/11 | -12.71% 4/4 |
| 2014年 3月期 | 371 5/17 | 229 4/2 | 522,000 5/17 | 40億5762万 | 25億457万 | +19.54% 5/17 | -10.99% 6/7 |
| 2015年 3月期 | 667 3/17 | 294 5/21 | 349,000 3/17 | 72億9527万 | 32億1561万 | +26.28% 3/16 | -6.18% 4/20 |
| 2016年 3月期 | 1,275 10/6 | 504 1/21 | 1,012,000 11/13 | 139億4524万 | 55億1247万 | +45.89% 8/7 | -29.34% 11/19 |
| 2017年 3月期 | 1,317 2/24 | 560 6/24 | 440,000 11/14 | 144億462万 | 61億2497万 | +25.9% 8/25 | -16.31% 6/3 |
| 2018年 3月期 | 2,087 2/1 | 1,001 4/13 | 313,000 11/14 | 228億2645万 | 109億4838万 | +24.95% 7/18 | -15.3% 8/18 |
| 2019年 3月期 | 2,959 10/9 | 1,705 1/22 | 292,800 11/19 | 323億6391万 | 186億4835万 | +39.62% 6/4 | -27.63% 11/15 |
| 2020年 3月期 | 2,186 5/17 | 1,089 3/23 | 118,700 3/31 | 239億926万 | 119億1088万 | +30.94% 11/22 | -30.42% 3/19 |
| 2021年 3月期 | 1,855 6/8 | 1,075 3/5 | 115,400 10/9 | 202億8896万 | 117億5775万 | +14% 11/19 | -17.2% 10/16 |
| 2022年 3月期 | 1,174 9/6 | 722 3/8 | 150,700 8/13 | 128億4056万 | 78億9683万 | +8.44% 9/6 | -11.92% 3/8 |
| 2023年 3月期 | 911 3/10 | 725 12/27 | 528,000 7/26 | 99億6401万 | 79億2965万 | +15.29% 3/10 | -4.76% 4/7 |
| 最新 | 946 2024/4/22 | 1,900 | 103億4682万 | -0.21% 948 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/23
- 18%（1.18倍）
- 1985/12/28 vs 1984/12/27
- 36%（1.36倍）
- 1986/12/27 vs 1985/12/28
- 39%（1.39倍）
- 1987/12/28 vs 1986/12/27
- 71%（1.71倍）
- 1988/12/24 vs 1987/12/28
- 23%（1.23倍）
- 1989/12/28 vs 1988/12/24
- -6%（0.94倍）
- 1990/12/25 vs 1989/12/28
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/25
- 19%（1.19倍）
- 1992/12/29 vs 1991/12/30
- 0%（1倍）
- 1993/12/27 vs 1992/12/29
- -12%（0.88倍）
- 1994/12/28 vs 1993/12/27
- -2%（0.98倍）
- 1995/12/29 vs 1994/12/28
- -25%（0.75倍）
- 1996/12/27 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/26 vs 1996/12/27
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/26
- 34%（1.34倍）
- 1999/12/30 vs 1998/12/30
- 33%（1.33倍）
- 2000/12/29 vs 1999/12/30
- -37%（0.63倍）
- 2001/12/27 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/27
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 16%（1.16倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- 66%（1.66倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 93%（1.93倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/22 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
173円（2009/03/03） - 447%（5.47倍）
946円（4/22）