株価チャート
株価
4/26
- 前日 (4/25)
- 834
- 始値
- 836
- 高値
- 840
- 安値
- 830
- 終値 +0.72%
- 840
- 出来高 +45.45%
- 19,200
乖離率
- 株価(5日)
移動平均値 - +0.48%
836 - 株価(25日)
移動平均値 - -0.24%
842 - 出来高(5日)
移動平均値 - -16.59%
23,020
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 836 | 840 | 830 | 840 | +0.72% | 19,200 | 246億5190万 | -0.24% | 11.13 | 0.51 |
04/25 | 838 | 838 | 834 | 834 | -0.6% | 13,200 | 244億7581万 | -1.18% | 11.05 | 0.51 |
04/24 | 840 | 843 | 838 | 839 | +0.6% | 29,800 | 246億2255万 | -0.94% | 11.11 | 0.51 |
04/23 | 839 | 840 | 834 | 834 | 0% | 23,900 | 244億7581万 | -1.65% | 11.05 | 0.51 |
04/22 | 825 | 834 | 824 | 834 | +2.21% | 29,000 | 244億7581万 | -1.88% | 11.05 | 0.51 |
04/19 | 826 | 828 | 813 | 816 | -1.57% | 43,000 | 239億4756万 | -4.23% | 10.81 | 0.5 |
04/18 | 823 | 834 | 821 | 829 | +0.97% | 25,000 | 243億2907万 | -2.93% | 10.98 | 0.5 |
04/17 | 826 | 828 | 815 | 821 | -0.61% | 53,100 | 240億9429万 | -4.09% | 10.88 | 0.5 |
04/16 | 838 | 839 | 826 | 826 | -1.55% | 55,400 | 242億4103万 | -3.73% | 10.94 | 0.5 |
04/15 | 832 | 842 | 832 | 839 | +0.36% | 19,500 | 246億2255万 | -2.44% | 11.11 | 0.51 |
04/12 | 844 | 844 | 836 | 836 | -0.95% | 38,100 | 245億3451万 | -3.02% | 11.07 | 0.51 |
04/11 | 840 | 845 | 836 | 844 | -0.12% | 19,500 | 247億6929万 | -2.31% | 11.18 | 0.51 |
04/10 | 839 | 849 | 839 | 845 | +0.48% | 30,100 | 247億9863万 | -2.42% | 11.19 | 0.51 |
04/09 | 840 | 841 | 836 | 841 | +0.24% | 30,700 | 246億8124万 | -3% | 11.14 | 0.51 |
04/08 | 833 | 839 | 831 | 839 | +1.33% | 39,700 | 246億2255万 | -3.45% | 11.11 | 0.51 |
04/05 | 825 | 830 | 820 | 828 | -0.36% | 46,100 | 242億9973万 | -5.05% | 10.97 | 0.5 |
04/04 | 834 | 837 | 829 | 831 | -0.12% | 44,100 | 243億8777万 | -5.14% | 11.01 | 0.5 |
04/03 | 819 | 837 | 817 | 832 | +0.36% | 66,000 | 244億1712万 | -5.45% | 11.02 | 0.51 |
04/02 | 844 | 845 | 829 | 829 | -1.78% | 86,300 | 243億2907万 | -6.22% | 10.98 | 0.5 |
04/01 | 858 | 859 | 844 | 844 | -1.52% | 50,000 | 247億6929万 | -4.95% | 11.18 | 0.51 |
03/29 | 851 | 857 | 848 | 857 | +1.18% | 52,300 | 251億5080万 | -3.71% | 11.35 | 0.52 |
03/28 | 854 | 858 | 846 | 847 | -4.19% | 184,800 | 248億5733万 | -4.94% | 11.22 | 0.51 |
03/27 | 883 | 891 | 880 | 884 | +0.23% | 206,200 | 259億4319万 | -1.01% | 11.71 | 0.54 |
03/26 | 888 | 888 | 882 | 882 | -1.12% | 96,200 | 258億8449万 | -1.23% | 11.68 | 0.54 |
03/25 | 897 | 900 | 892 | 892 | -1% | 100,300 | 261億7797万 | 0% | 11.82 | 0.54 |
03/22 | 900 | 901 | 892 | 901 | +0.9% | 46,700 | 264億4209万 | +1.12% | 11.94 | 0.55 |
03/21 | 896 | 902 | 889 | 893 | +0.56% | 94,700 | 262億731万 | +0.45% | 11.83 | 0.54 |
03/19 | 874 | 888 | 870 | 888 | +1.49% | 147,100 | 260億6058万 | -0.11% | 11.76 | 0.54 |
03/18 | 882 | 882 | 872 | 875 | 0% | 137,500 | 256億7906万 | -1.46% | 11.59 | 0.53 |
03/15 | 871 | 882 | 870 | 875 | +0.46% | 79,500 | 256億7906万 | -1.57% | 11.59 | 0.53 |
03/14 | 872 | 874 | 866 | 871 | -0.57% | 147,700 | 255億6167万 | -2.13% | 11.54 | 0.53 |
03/13 | 884 | 888 | 872 | 876 | -0.79% | 56,700 | 257億841万 | -1.79% | 11.6 | 0.53 |
03/12 | 878 | 883 | 866 | 883 | +1.03% | 75,200 | 259億1384万 | -1.12% | 11.7 | 0.54 |
03/11 | 884 | 884 | 866 | 874 | -1.47% | 146,400 | 256億4971万 | -2.13% | 11.58 | 0.53 |
03/08 | 871 | 890 | 868 | 887 | +1.03% | 97,600 | 260億3123万 | -0.78% | 11.75 | 0.54 |
03/07 | 886 | 888 | 873 | 878 | -0.9% | 114,300 | 257億6710万 | -1.9% | 11.63 | 0.53 |
03/06 | 887 | 891 | 880 | 886 | -0.67% | 77,500 | 260億188万 | -1.12% | 11.74 | 0.54 |
03/05 | 887 | 897 | 887 | 892 | 0% | 48,500 | 261億7797万 | -0.56% | 11.82 | 0.54 |
03/04 | 916 | 916 | 891 | 892 | -2.19% | 105,700 | 261億7797万 | -0.56% | 11.82 | 0.54 |
03/01 | 923 | 923 | 907 | 912 | -1.62% | 86,100 | 267億6492万 | +1.67% | 12.08 | 0.55 |
02/29 | 925 | 932 | 916 | 927 | -0.32% | 73,100 | 272億513万 | +3.34% | 12.28 | 0.56 |
02/28 | 931 | 946 | 929 | 930 | 0% | 104,400 | 272億9317万 | +3.79% | 12.32 | 0.56 |
02/27 | 915 | 934 | 912 | 930 | +1.42% | 73,000 | 272億9317万 | +3.91% | 12.32 | 0.56 |
02/26 | 915 | 929 | 914 | 917 | +0.88% | 70,400 | 269億1165万 | +2.69% | 12.15 | 0.56 |
02/22 | 886 | 909 | 881 | 909 | +2.71% | 82,500 | 266億7687万 | +1.79% | 12.04 | 0.55 |
02/21 | 878 | 905 | 872 | 885 | +0.34% | 129,400 | 259億7253万 | -0.78% | 11.72 | 0.54 |
02/20 | 881 | 891 | 878 | 882 | +0.46% | 43,300 | 258億8449万 | -1.12% | 11.68 | 0.54 |
02/19 | 868 | 879 | 865 | 878 | +1.04% | 36,000 | 257億6710万 | -1.68% | 11.63 | 0.53 |
02/16 | 860 | 870 | 859 | 869 | +1.05% | 39,500 | 255億297万 | -2.8% | 11.51 | 0.53 |
02/15 | 868 | 868 | 849 | 860 | -0.12% | 59,900 | 252億3885万 | -4.02% | 11.39 | 0.52 |
02/14 | 881 | 881 | 860 | 861 | -2.27% | 49,300 | 252億6819万 | -4.12% | 11.41 | 0.52 |
02/13 | 881 | 883 | 868 | 881 | +0.11% | 72,000 | 258億5514万 | -2.11% | 11.67 | 0.53 |
02/09 | 890 | 900 | 876 | 880 | -1.79% | 88,500 | 258億2580万 | -2.33% | 11.66 | 0.53 |
02/08 | 901 | 904 | 890 | 896 | -0.88% | 54,800 | 262億9536万 | -0.67% | 11.87 | 0.54 |
02/07 | 901 | 909 | 899 | 904 | +0.22% | 24,700 | 265億3014万 | +0.22% | 11.98 | 0.55 |
02/06 | 906 | 908 | 899 | 902 | +0.33% | 27,300 | 264億7144万 | +0.11% | 11.95 | 0.55 |
02/05 | 907 | 907 | 897 | 899 | -0.11% | 27,100 | 263億8340万 | -0.11% | 11.91 | 0.55 |
02/02 | 904 | 904 | 896 | 900 | -0.33% | 25,600 | 264億1275万 | 0% | 11.92 | 0.55 |
02/01 | 901 | 907 | 901 | 903 | -0.88% | 21,400 | 265億79万 | +0.44% | 11.96 | 0.55 |
01/31 | 898 | 911 | 897 | 911 | +1.67% | 27,900 | 267億3557万 | +1.45% | 12.07 | 0.55 |
01/30 | 902 | 902 | 895 | 896 | -0.22% | 15,700 | 262億9536万 | 0% | 11.87 | 0.54 |
01/29 | 896 | 900 | 894 | 898 | +0.22% | 26,500 | 263億5405万 | +0.34% | 11.9 | 0.55 |
01/26 | 908 | 908 | 896 | 896 | -1.43% | 29,900 | 262億9536万 | +0.22% | 11.87 | 0.54 |
01/25 | 904 | 910 | 900 | 909 | +1.22% | 34,900 | 266億7687万 | +1.79% | 12.04 | 0.55 |
01/24 | 901 | 902 | 895 | 898 | -0.22% | 20,500 | 263億5405万 | +0.79% | 11.9 | 0.55 |
01/23 | 910 | 911 | 900 | 900 | -0.88% | 22,300 | 264億1275万 | +1.12% | 11.92 | 0.55 |
01/22 | 900 | 909 | 900 | 908 | +1.57% | 27,300 | 266億4753万 | +2.14% | 12.03 | 0.55 |
01/19 | 897 | 899 | 891 | 894 | 0% | 24,800 | 262億3666万 | +0.68% | 11.84 | 0.54 |
01/18 | 900 | 904 | 894 | 894 | +0.11% | 32,200 | 262億3666万 | +0.68% | 11.84 | 0.54 |
01/17 | 904 | 912 | 893 | 893 | -0.22% | 23,000 | 262億731万 | +0.68% | 11.83 | 0.54 |
01/16 | 914 | 914 | 894 | 895 | -1.65% | 31,200 | 262億6601万 | +0.79% | 11.86 | 0.54 |
01/15 | 903 | 914 | 903 | 910 | +0.78% | 35,700 | 267億622万 | +2.25% | 12.06 | 0.55 |
01/12 | 911 | 911 | 895 | 903 | -0.66% | 47,100 | 265億79万 | +1.57% | 11.96 | 0.55 |
01/11 | 922 | 925 | 906 | 909 | -0.76% | 49,500 | 266億7687万 | +2.13% | 12.04 | 0.55 |
01/10 | 913 | 921 | 911 | 916 | +0.33% | 24,800 | 268億8231万 | +2.69% | 12.13 | 0.56 |
01/09 | 924 | 924 | 905 | 913 | +0.33% | 38,600 | 267億9426万 | +2.24% | 12.09 | 0.55 |
01/05 | 905 | 914 | 903 | 910 | +1% | 31,500 | 267億622万 | +1.68% | 12.06 | 0.55 |
01/04 | 899 | 901 | 888 | 901 | +1.69% | 45,300 | 264億4209万 | +0.45% | 11.94 | 0.55 |
2023 | ||||||||||
12/29 | 880 | 889 | 877 | 886 | +0.68% | 15,300 | 260億188万 | -1.34% | 11.74 | 0.54 |
12/28 | 884 | 884 | 872 | 880 | -1.12% | 14,700 | 258億2580万 | -2.22% | 11.66 | 0.54 |
12/27 | 888 | 896 | 883 | 890 | +0.79% | 25,800 | 261億1927万 | -1.33% | 11.79 | 0.54 |
12/26 | 884 | 885 | 875 | 883 | +0.23% | 20,700 | 259億1384万 | -2.21% | 11.7 | 0.54 |
12/25 | 872 | 886 | 872 | 881 | +0.11% | 24,600 | 258億5514万 | -2.54% | 11.67 | 0.54 |
12/22 | 876 | 880 | 873 | 880 | +1.27% | 12,800 | 258億2580万 | -2.76% | 11.66 | 0.54 |
12/21 | 864 | 873 | 861 | 869 | -0.23% | 34,600 | 255億297万 | -4.08% | 11.51 | 0.53 |
12/20 | 872 | 879 | 871 | 871 | -0.11% | 13,100 | 255億6167万 | -3.97% | 11.54 | 0.53 |
12/19 | 875 | 876 | 864 | 872 | +0.46% | 18,000 | 255億9102万 | -3.96% | 11.55 | 0.53 |
12/18 | 855 | 871 | 850 | 868 | +0.58% | 32,000 | 254億7363万 | -4.51% | 11.5 | 0.53 |
12/15 | 865 | 870 | 857 | 863 | +0.12% | 19,800 | 253億2689万 | -5.06% | 11.43 | 0.53 |
12/14 | 863 | 864 | 858 | 862 | -0.23% | 20,500 | 252億9754万 | -5.27% | 11.42 | 0.53 |
12/13 | 880 | 880 | 862 | 864 | -2.04% | 16,200 | 253億5624万 | -5.16% | 11.45 | 0.53 |
12/12 | 900 | 900 | 882 | 882 | -1.45% | 13,100 | 258億8449万 | -3.29% | 11.68 | 0.54 |
12/11 | 895 | 904 | 885 | 895 | +0.45% | 27,200 | 262億6601万 | -1.97% | 11.86 | 0.55 |
12/08 | 918 | 919 | 887 | 891 | -2.94% | 99,200 | 261億4862万 | -2.41% | 11.8 | 0.54 |
12/07 | 919 | 930 | 914 | 918 | -0.97% | 28,700 | 269億4100万 | +0.55% | 12.16 | 0.56 |
12/06 | 910 | 932 | 910 | 927 | +2.66% | 29,300 | 272億513万 | +1.64% | 12.28 | 0.57 |
12/05 | 916 | 919 | 901 | 903 | -2.48% | 45,600 | 265億79万 | -0.66% | 11.96 | 0.55 |
12/04 | 940 | 940 | 920 | 926 | -2.22% | 34,600 | 271億7578万 | +1.87% | 12.27 | 0.56 |
12/01 | 950 | 964 | 947 | 947 | -0.21% | 34,900 | 277億9208万 | +4.53% | 12.55 | 0.58 |
11/30 | 954 | 954 | 940 | 949 | -0.42% | 29,500 | 278億5077万 | +5.09% | 12.57 | 0.58 |
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 | 528 7/2 | 270 3/18 | 225,000 9/27 | - | - | +11.27% 5/29 | -17.1% 1/16 |
2009年 3月期 | 339 5/23 5/21 | 211 10/9 | 131,000 5/23 | - | - | +16.02% 12/15 | -20.12% 10/8 |
2010年 3月期 | 315 9/14 9/9 | 243 11/27 11/25 | 112,000 3/26 | - | - | +10.42% 3/26 | -7.79% 10/6 |
2011年 3月期 | 419 3/25 | 231 11/16 11/1 | 675,000 3/23 | 122億9660万 | 67億7927万 | +33.47% 3/24 | -10.45% 5/27 |
2012年 3月期 | 412 2/2 | 264 8/9 | 454,000 1/11 | 120億9117万 | 77億4774万 | +24.09% 1/27 | -14.3% 5/19 |
2013年 3月期 | 616 3/21 | 304 6/12 | 1,257,000 3/21 | 180億7806万 | 89億2164万 | +14.06% 3/21 | -6.64% 5/16 |
2014年 3月期 | 975 12/12 | 545 6/13 | 682,000 5/14 | 286億1381万 | 159億9438万 | +21.4% 10/1 | -11.85% 6/7 |
2015年 3月期 | 1,010 11/25 | 550 5/19 | 472,000 9/1 | 296億4097万 | 161億4112万 | +16.2% 6/19 | -23.51% 5/19 |
2016年 3月期 | 915 4/20 | 500 3/1 2/15 | 299,100 5/27 | 268億5296万 | 146億7375万 | +11.42% 3/22 | -18.27% 2/12 |
2017年 3月期 | 725 1/10 | 503 6/24 | 152,900 8/25 | 212億7693万 | 147億6179万 | +13.19% 7/29 | -10.32% 6/24 |
2018年 3月期 | 870 1/5 | 651 5/22 | 236,800 10/16 | 255億3232万 | 191億522万 | +10.91% 10/17 | -8.14% 2/14 |
2019年 3月期 | 1,060 9/28 | 733 3/19 | 120,400 5/11 | 311億835万 | 215億1171万 | +11.85% 9/25 | -14.97% 12/25 |
2020年 3月期 | 882 12/23 12/16 他2件 | 467 3/13 | 196,800 3/13 | 258億8449万 | 137億528万 | +14.63% 10/2 | -28.77% 3/13 |
2021年 3月期 | 820 12/15 10/28 | 529 4/6 | 151,300 3/16 | 240億6495万 | 155億2482万 | +14.57% 5/19 | -5.55% 7/31 |
2022年 3月期 | 771 4/1 | 661 12/1 | 178,400 10/28 | 226億2692万 | 193億9869万 | +4.39% 3/15 | -8.31% 11/30 |
2023年 3月期 | 750 3/31 | 606 10/28 | 159,000 4/27 | 220億1062万 | 177億8458万 | +9.63% 4/14 | -6.93% 9/26 |
最新 | 840 2024/4/26 | 19,200 | 246億5190万 | -0.24% 842 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 15%(1.15倍)
- 1985/12/28 vs 1984/12/27
- 159%(2.59倍)
- 1986/12/27 vs 1985/12/28
- -5%(0.95倍)
- 1987/12/26 vs 1986/12/27
- 62%(1.62倍)
- 1988/12/28 vs 1987/12/26
- 18%(1.18倍)
- 1989/12/29 vs 1988/12/28
- 46%(1.46倍)
- 1990/12/28 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/30 vs 1990/12/28
- 22%(1.22倍)
- 1992/12/30 vs 1991/12/30
- -37%(0.63倍)
- 1993/12/30 vs 1992/12/30
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- 2%(1.02倍)
- 1997/12/30 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/30
- -11%(0.89倍)
- 2000/12/29 vs 1999/12/30
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/29
- -43%(0.57倍)
- 2002/12/30 vs 2001/12/28
- 31%(1.31倍)
- 2003/12/30 vs 2002/12/30
- 58%(1.58倍)
- 2004/12/30 vs 2003/12/30
- 52%(1.52倍)
- 2005/12/30 vs 2004/12/30
- 46%(1.46倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- -11%(0.89倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 11%(1.11倍)
- 2012/12/28 vs 2011/12/30
- 62%(1.62倍)
- 2013/12/30 vs 2012/12/28
- 100%(2倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- -20%(0.8倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -4%(0.96倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/04/26 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
84円(2001/12/20) - 900%(10倍)
840円(4/26)