株価チャート
株価
4/22
- 前日 (4/19)
- 842
- 始値
- 845
- 高値
- 849
- 安値
- 835
- 終値 -0.36%
- 839
- 出来高 -45.93%
- 822,900
乖離率
- 株価（5日）
移動平均値 - -2.1%
857 - 株価（25日）
移動平均値 - -8.31%
915 - 出来高（5日）
移動平均値 - -42.3%
1,426,260
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 | 845 | 849 | 835 | 839 | -0.36% | 822,900 | 1375億9616万 | -8.31% | 9.81 | 1.18 |
| 04/19 | 852 | 858 | 831 | 842 | -2.21% | 1,521,800 | 1380億8816万 | -8.18% | 9.84 | 1.19 |
| 04/18 | 860 | 872 | 852 | 861 | -0.46% | 1,710,800 | 1412億417万 | -6.31% | 10.06 | 1.21 |
| 04/17 | 880 | 880 | 853 | 865 | -1.37% | 1,338,200 | 1418億6017万 | -5.88% | 10.11 | 1.22 |
| 04/16 | 901 | 906 | 871 | 877 | -3.94% | 1,737,600 | 1438億2817万 | -4.57% | 10.25 | 1.24 |
| 04/15 | 905 | 921 | 889 | 913 | -0.76% | 1,204,000 | 1497億3218万 | -0.54% | 10.67 | 1.29 |
| 04/12 | 915 | 926 | 910 | 920 | +0.88% | 708,900 | 1508億8018万 | +0.33% | 10.75 | 1.3 |
| 04/11 | 913 | 915 | 904 | 912 | -1.19% | 691,300 | 1495億6818万 | -0.33% | 10.66 | 1.28 |
| 04/10 | 926 | 926 | 915 | 923 | -0.43% | 600,300 | 1513億7218万 | +0.98% | 10.79 | 1.3 |
| 04/09 | 922 | 933 | 916 | 927 | +0.98% | 869,400 | 1520億2818万 | +1.76% | 10.83 | 1.31 |
| 04/08 | 925 | 929 | 912 | 918 | 0% | 704,700 | 1505億5218万 | +1.21% | 10.73 | 1.29 |
| 04/05 | 921 | 928 | 904 | 918 | -1.82% | 1,143,600 | 1505億5218万 | +1.44% | 10.73 | 1.29 |
| 04/04 | 935 | 942 | 924 | 935 | +0.75% | 1,126,300 | 1533億4018万 | +3.77% | 10.93 | 1.32 |
| 04/03 | 918 | 935 | 910 | 928 | 0% | 968,200 | 1521億9218万 | +3.8% | 10.85 | 1.31 |
| 04/02 | 926 | 947 | 924 | 928 | +0.22% | 776,000 | 1521億9218万 | +4.74% | 10.85 | 1.31 |
| 04/01 | 945 | 945 | 924 | 926 | -1.91% | 842,900 | 1518億6418万 | +5.35% | 10.82 | 1.3 |
| 03/29 | 933 | 948 | 923 | 944 | +1.72% | 876,400 | 1548億1618万 | +8.51% | 11.03 | 1.33 |
| 03/28 | 933 | 951 | 921 | 928 | -1.69% | 1,156,100 | 1521億9218万 | +7.78% | 10.85 | 1.31 |
| 03/27 | 942 | 948 | 929 | 944 | +1.61% | 1,026,600 | 1548億1618万 | +10.8% | 11.03 | 1.33 |
| 03/26 | 940 | 942 | 920 | 929 | -2.62% | 1,434,900 | 1523億5618万 | +10.2% | 10.86 | 1.31 |
| 03/25 | 962 | 963 | 940 | 954 | -0.83% | 1,325,600 | 1564億5619万 | +14.39% | 11.15 | 1.34 |
| 03/22 | 938 | 966 | 934 | 962 | +2.34% | 1,628,300 | 1577億6819万 | +16.75% | 11.24 | 1.36 |
| 03/21 | 945 | 952 | 933 | 940 | +1.73% | 1,592,400 | 1541億6018万 | +15.48% | 10.99 | 1.32 |
| 03/19 | 911 | 926 | 905 | 924 | +0.76% | 1,973,700 | 1515億3618万 | +14.93% | 10.8 | 1.3 |
| 03/18 | 905 | 917 | 893 | 917 | +3.03% | 1,722,500 | 1503億8818万 | +15.2% | 10.72 | 1.29 |
| 03/15 | 899 | 914 | 882 | 890 | -0.56% | 2,414,200 | 1459億6017万 | +13.23% | 10.4 | 1.25 |
| 03/14 | 865 | 895 | 859 | 895 | +4.68% | 2,314,100 | 1467億8017万 | +15.19% | 10.46 | 1.26 |
| 03/13 | 870 | 872 | 833 | 855 | -1.27% | 2,520,300 | 1402億2017万 | +11.47% | 9.99 | 1.2 |
| 03/12 | 849 | 867 | 836 | 866 | +1.29% | 1,670,800 | 1420億2417万 | +14.1% | 10.12 | 1.22 |
| 03/11 | 869 | 872 | 845 | 855 | -2.29% | 2,075,800 | 1402億2017万 | +13.7% | 9.99 | 1.2 |
| 03/08 | 874 | 926 | 871 | 875 | -0.34% | 3,396,600 | 1435億17万 | +17.29% | 10.23 | 1.23 |
| 03/07 | 886 | 908 | 868 | 878 | -1.01% | 3,340,800 | 1439億9217万 | +18.65% | 10.26 | 1.24 |
| 03/06 | 834 | 887 | 833 | 887 | +5.22% | 2,343,700 | 1454億6817万 | +20.84% | 10.37 | 1.25 |
| 03/05 | 830 | 850 | 821 | 843 | +0.72% | 1,490,400 | 1382億5216万 | +15.8% | 9.85 | 1.19 |
| 03/04 | 870 | 878 | 827 | 837 | -3.35% | 2,544,300 | 1372億6816万 | +15.77% | 9.78 | 1.18 |
| 03/01 | 830 | 874 | 818 | 866 | +4.34% | 3,995,400 | 1420億2417万 | +20.28% | 10.12 | 1.22 |
| 02/29 | 753 | 830 | 750 | 830 | +10.52% | 5,821,700 | 1361億2016万 | +15.92% | 9.7 | 1.17 |
| 02/28 | 732 | 755 | 731 | 751 | +2.32% | 1,572,300 | 1231億6415万 | +5.18% | 8.78 | 1.06 |
| 02/27 | 737 | 752 | 731 | 734 | -0.41% | 1,541,900 | 1203億7614万 | +2.66% | 8.58 | 1.03 |
| 02/26 | 720 | 746 | 718 | 737 | +3.37% | 1,844,600 | 1208億6814万 | +2.93% | 8.61 | 1.04 |
| 02/22 | 708 | 714 | 705 | 713 | +0.71% | 707,800 | 1169億3214万 | -0.42% | 8.33 | 1 |
| 02/21 | 705 | 709 | 701 | 708 | +0.14% | 637,400 | 1161億1214万 | -1.26% | 8.28 | 1 |
| 02/20 | 714 | 719 | 705 | 707 | -1.12% | 1,005,200 | 1159億4814万 | -1.53% | 8.26 | 1 |
| 02/19 | 706 | 718 | 703 | 715 | +0.99% | 1,103,800 | 1172億6014万 | -0.69% | 8.36 | 1.01 |
| 02/16 | 700 | 712 | 695 | 708 | +1.14% | 1,879,900 | 1161億1214万 | -1.8% | 8.28 | 1 |
| 02/15 | 716 | 721 | 700 | 700 | -1.82% | 1,052,300 | 1148億14万 | -3.05% | 8.18 | 0.99 |
| 02/14 | 710 | 722 | 705 | 713 | +0.71% | 2,129,400 | 1169億3214万 | -1.52% | 8.33 | 1 |
| 02/13 | 716 | 717 | 696 | 708 | -2.21% | 2,620,900 | 1161億1214万 | -2.48% | 8.28 | 1 |
| 02/09 | 687 | 729 | 687 | 724 | +10.7% | 5,175,500 | 1187億3614万 | -0.55% | 8.46 | 1.02 |
| 02/08 | 647 | 661 | 641 | 654 | -0.46% | 1,435,400 | 1072億5613万 | -10.29% | 7.64 | 0.92 |
| 02/07 | 635 | 659 | 631 | 657 | +2.18% | 1,928,000 | 1077億4813万 | -10.37% | 7.68 | 0.93 |
| 02/06 | 669 | 669 | 642 | 643 | -4.46% | 2,784,500 | 1054億5212万 | -12.64% | 7.52 | 0.91 |
| 02/05 | 687 | 688 | 661 | 673 | 0% | 2,042,900 | 1103億7213万 | -9.05% | 7.87 | 0.95 |
| 02/02 | 682 | 702 | 649 | 673 | -6.79% | 5,737,400 | 1103億7213万 | -9.3% | 7.87 | 0.95 |
| 02/01 | 715 | 732 | 712 | 722 | -0.14% | 1,846,600 | 1184億814万 | -3.09% | 8.44 | 1.02 |
| 01/31 | 720 | 723 | 713 | 723 | -0.14% | 1,262,800 | 1185億7214万 | -3.08% | 8.45 | 1.02 |
| 01/30 | 733 | 735 | 721 | 724 | -0.96% | 1,141,800 | 1187億3614万 | -3.08% | 8.46 | 1.02 |
| 01/29 | 723 | 738 | 721 | 731 | +1.81% | 1,918,900 | 1198億8414万 | -2.27% | 8.54 | 1.03 |
| 01/26 | 765 | 766 | 717 | 718 | -6.63% | 3,374,800 | 1177億5214万 | -4.01% | 8.39 | 1.01 |
| 01/25 | 768 | 782 | 765 | 769 | 0% | 1,289,800 | 1261億1615万 | +2.67% | 8.99 | 1.08 |
| 01/24 | 769 | 776 | 764 | 769 | 0% | 948,900 | 1261億1615万 | +2.67% | 8.99 | 1.08 |
| 01/23 | 780 | 791 | 766 | 769 | -0.9% | 2,029,100 | 1261億1615万 | +2.81% | 8.99 | 1.08 |
| 01/22 | 758 | 776 | 754 | 776 | +2.78% | 1,384,000 | 1272億6415万 | +3.6% | 9.07 | 1.09 |
| 01/19 | 753 | 766 | 749 | 755 | +1.48% | 1,518,000 | 1238億2015万 | +0.8% | 8.82 | 1.06 |
| 01/18 | 741 | 747 | 732 | 744 | +0.4% | 1,188,600 | 1220億1614万 | -0.8% | 8.7 | 1.05 |
| 01/17 | 742 | 755 | 740 | 741 | +0.41% | 1,397,300 | 1215億2414万 | -1.33% | 8.66 | 1.04 |
| 01/16 | 748 | 748 | 735 | 738 | -1.2% | 1,160,500 | 1210億3214万 | -1.99% | 8.63 | 1.04 |
| 01/15 | 738 | 748 | 735 | 747 | +1.63% | 1,005,900 | 1225億815万 | -1.19% | 8.73 | 1.05 |
| 01/12 | 763 | 763 | 734 | 735 | -2.13% | 1,361,000 | 1205億4014万 | -2.91% | 8.59 | 1.04 |
| 01/11 | 752 | 757 | 746 | 751 | +0.67% | 1,189,900 | 1231億6415万 | -0.92% | 8.78 | 1.06 |
| 01/10 | 758 | 764 | 744 | 746 | -2.1% | 1,427,900 | 1223億4414万 | -1.84% | 8.72 | 1.05 |
| 01/09 | 757 | 771 | 756 | 762 | +1.2% | 1,423,900 | 1249億6815万 | +0.26% | 8.91 | 1.07 |
| 01/05 | 752 | 756 | 745 | 753 | 0% | 809,700 | 1234億9215万 | -0.92% | 8.8 | 1.06 |
| 01/04 | 734 | 755 | 726 | 753 | +1.62% | 1,416,600 | 1234億9215万 | -1.05% | 8.8 | 1.06 |
| 2023 | ||||||||||
| 12/29 | 736 | 742 | 732 | 741 | +0.27% | 1,209,000 | 1215億2414万 | -2.76% | 8.66 | 1.07 |
| 12/28 | 741 | 744 | 733 | 739 | -0.27% | 870,200 | 1211億9614万 | -3.15% | 8.64 | 1.07 |
| 12/27 | 738 | 746 | 732 | 741 | +0.54% | 1,113,000 | 1215億2414万 | -3.01% | 8.66 | 1.07 |
| 12/26 | 742 | 747 | 731 | 737 | -0.81% | 1,059,100 | 1208億6814万 | -3.53% | 8.61 | 1.06 |
| 12/25 | 752 | 755 | 740 | 743 | -0.27% | 618,900 | 1218億5214万 | -2.49% | 8.68 | 1.07 |
| 12/22 | 754 | 760 | 740 | 745 | -0.27% | 1,039,200 | 1221億8014万 | -1.72% | 8.71 | 1.08 |
| 12/21 | 734 | 750 | 734 | 747 | +0.27% | 790,700 | 1225億815万 | -1.06% | 8.73 | 1.08 |
| 12/20 | 741 | 750 | 737 | 745 | +1.09% | 1,049,700 | 1221億8014万 | -0.93% | 8.71 | 1.08 |
| 12/19 | 737 | 740 | 726 | 737 | +0.55% | 1,265,400 | 1208億6814万 | -1.47% | 8.61 | 1.06 |
| 12/18 | 768 | 768 | 730 | 733 | -4.81% | 2,362,000 | 1202億1214万 | -1.48% | 8.57 | 1.06 |
| 12/15 | 765 | 781 | 765 | 770 | +1.05% | 2,138,700 | 1262億8015万 | +4.05% | 9 | 1.11 |
| 12/14 | 789 | 795 | 762 | 762 | -3.05% | 2,011,000 | 1249億6815万 | +3.81% | 8.91 | 1.1 |
| 12/13 | 789 | 800 | 783 | 786 | +0.64% | 1,618,700 | 1289億415万 | +7.97% | 9.19 | 1.13 |
| 12/12 | 781 | 795 | 778 | 781 | +0.26% | 1,655,700 | 1280億8415万 | +8.47% | 9.13 | 1.13 |
| 12/11 | 765 | 783 | 765 | 779 | +3.18% | 1,809,500 | 1277億5615万 | +9.26% | 9.11 | 1.12 |
| 12/08 | 795 | 809 | 753 | 755 | -6.21% | 3,623,700 | 1238億2015万 | +7.09% | 8.82 | 1.09 |
| 12/07 | 796 | 811 | 789 | 805 | +0.12% | 2,220,000 | 1320億2016万 | +15.16% | 9.41 | 1.16 |
| 12/06 | 771 | 804 | 771 | 804 | +4.55% | 3,244,100 | 1318億5616万 | +16.02% | 9.4 | 1.16 |
| 12/05 | 778 | 789 | 769 | 769 | -0.77% | 2,120,300 | 1261億1615万 | +12.1% | 8.99 | 1.11 |
| 12/04 | 777 | 779 | 763 | 775 | -1.02% | 2,690,900 | 1271億15万 | +13.8% | 9.06 | 1.12 |
| 12/01 | 777 | 793 | 774 | 783 | +2.09% | 3,297,200 | 1284億1215万 | +16% | 9.15 | 1.13 |
| 11/30 | 760 | 780 | 753 | 767 | +1.19% | 7,263,500 | 1257億8815万 | +14.65% | 8.96 | 1.11 |
| 11/29 | 772 | 774 | 752 | 758 | -1.81% | 1,961,000 | 1243億1215万 | +14.16% | 8.86 | 1.09 |
| 11/28 | 765 | 784 | 757 | 772 | +1.05% | 3,153,400 | 1266億815万 | +17.15% | 9.02 | 1.11 |
| 11/27 | 771 | 783 | 763 | 764 | -0.39% | 2,507,300 | 1252億9615万 | +17% | 8.93 | 1.1 |
| 11/24 | 771 | 773 | 753 | 767 | -0.9% | 4,051,500 | 1257億8815万 | +18.55% | 8.96 | 1.11 |
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 | 790 79 10/2 | 300 30 3/13 30 3/12 他6件 | 713,200 7,132,000 10/14 | - | - | +74.36% 4/15 | -25.63% 12/8 |
| 2010年 3月期 | 830 83 6/15 | 310 31 2/9 | 8,792,130 87,921,296 9/8 | - | - | +43.71% 4/6 | -23.57% 7/15 |
| 2011年 3月期 | 640 64 4/16 | 201 8/25 | 15,688,600 1/7 | 697億6012万 | 219億904万 | +43.29% 1/7 | -31.14% 5/18 |
| 2012年 3月期 | 459 7/27 | 249 10/5 | 16,897,300 1/6 | 500億3109万 | 271億4104万 | +14.82% 1/23 | -25.36% 10/5 |
| 2013年 3月期 | 384 4/2 | 224 7/26 | 12,760,000 4/19 | 418億5607万 | 244億1604万 | +13.18% 8/17 | -18.47% 6/4 |
| 2014年 3月期 | 307 5/22 | 159 11/11 | 16,726,500 5/14 | 334億6306万 | 173億3103万 | +14.82% 5/22 | -14.74% 11/11 |
| 2015年 3月期 | 419 3/13 3/12 | 187 5/30 | 64,500,200 8/25 | 582億4108万 | 259億9303万 | +31.83% 8/25 | -17.31% 10/30 |
| 2016年 3月期 | 415 4/16 | 240 9/7 8/25 | 14,371,900 4/9 | 576億8508万 | 333億6004万 | +15.13% 10/15 | -14.32% 2/12 |
| 2017年 3月期 | 346 12/7 | 201 7/8 6/28 | 19,807,000 11/1 | 480億9406万 | 279億3904万 | +15.49% 11/2 | -14.96% 6/27 |
| 2018年 3月期 | 427 1/25 | 259 4/17 4/14 | 8,463,400 10/19 | 593億5308万 | 360億105万 | +11.15% 11/7 | -11.29% 2/9 |
| 2019年 3月期 | 403 4/24 | 213 12/25 | 5,083,200 6/1 | 560億1708万 | 349億3204万 | +16.57% 2/1 | -20.83% 12/25 |
| 2020年 3月期 | 329 10/1 | 168 3/23 3/13 | 15,186,000 8/7 | 539億5606万 | 275億5203万 | +14.45% 9/3 | -22.8% 3/13 |
| 2021年 3月期 | 246 3/15 | 132 7/31 | 18,317,600 3/4 | 403億4404万 | 216億4802万 | +21.25% 2/2 | -15.16% 7/31 |
| 2022年 3月期 | 271 7/19 | 158 3/9 | 18,016,600 7/19 | 444億4405万 | 259億1203万 | +14.59% 5/6 | -12.85% 3/9 |
| 2023年 3月期 | 432 12/14 | 163 4/13 4/12 | 41,192,000 11/2 | 708億4808万 | 267億3203万 | +54.3% 11/4 | -9.07% 1/5 |
| 最新 | 839 2024/4/22 | 822,900 | 1375億9616万 | -8.31% 915 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -35%（0.65倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- -35%（0.65倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 110%（2.1倍）
- 2023/12/29 vs 2022/12/30
- 101%（2.01倍）
- 2024/04/22 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
132円（2020/07/31） - 536%（6.36倍）
839円（4/22）