株価チャート
株価
4/19
- 前日 (4/18)
- 933
- 始値
- 927
- 高値
- 929
- 安値
- 896
- 終値 -2.04%
- 914
- 出来高 +121.57%
- 45,200
乖離率
- 株価（5日）
移動平均値 - -2.56%
938 - 株価（25日）
移動平均値 - -1.72%
930 - 出来高（5日）
移動平均値 - -7.72%
48,980
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 927 | 929 | 896 | 914 | -2.04% | 45,200 | 174億1175万 | -1.72% | 6.93 | 0.6 |
| 04/18 | 926 | 943 | 924 | 933 | +0.65% | 20,400 | 177億7370万 | +0.43% | 7.07 | 0.61 |
| 04/17 | 950 | 950 | 918 | 927 | -1.9% | 60,000 | 176億5940万 | 0% | 7.03 | 0.6 |
| 04/16 | 962 | 970 | 945 | 945 | -2.58% | 45,800 | 180億231万 | +2.05% | 7.16 | 0.62 |
| 04/15 | 944 | 986 | 931 | 970 | +1.15% | 73,500 | 184億7856万 | +4.98% | 7.35 | 0.63 |
| 04/12 | 961 | 975 | 945 | 959 | +0.52% | 77,100 | 182億6901万 | +4.01% | 7.27 | 0.62 |
| 04/11 | 914 | 954 | 909 | 954 | +3.7% | 80,300 | 181億7376万 | +3.58% | 7.23 | 0.62 |
| 04/10 | 925 | 933 | 918 | 920 | +0.22% | 45,600 | 175億2605万 | -0.11% | 6.97 | 0.6 |
| 04/09 | 909 | 923 | 903 | 918 | +1.77% | 34,100 | 174億8795万 | -0.43% | 6.96 | 0.6 |
| 04/08 | 908 | 920 | 900 | 902 | +0.78% | 37,000 | 171億8315万 | -2.17% | 6.84 | 0.59 |
| 04/05 | 900 | 902 | 892 | 895 | -1.1% | 43,600 | 170億4980万 | -3.14% | 6.78 | 0.58 |
| 04/04 | 919 | 919 | 905 | 905 | -1.09% | 17,200 | 172億4030万 | -2.27% | 6.86 | 0.59 |
| 04/03 | 908 | 925 | 896 | 915 | +0.66% | 32,000 | 174億3080万 | -1.29% | 6.93 | 0.6 |
| 04/02 | 930 | 931 | 906 | 909 | -2.26% | 32,800 | 173億1650万 | -2.15% | 6.89 | 0.59 |
| 04/01 | 944 | 956 | 928 | 930 | -1.59% | 35,200 | 177億1655万 | 0% | 7.05 | 0.61 |
| 03/29 | 935 | 957 | 935 | 945 | +2.05% | 45,700 | 180億231万 | +1.72% | 7.16 | 0.62 |
| 03/28 | 932 | 945 | 926 | 926 | -2.11% | 67,200 | 176億4035万 | -0.11% | 7.02 | 0.6 |
| 03/27 | 938 | 956 | 938 | 946 | +0.75% | 43,300 | 180億2136万 | +2.16% | 7.17 | 0.62 |
| 03/26 | 945 | 945 | 933 | 939 | -1.05% | 32,700 | 178億8801万 | +1.62% | 7.12 | 0.61 |
| 03/25 | 934 | 962 | 925 | 949 | +1.61% | 85,500 | 180億7851万 | +2.93% | 7.19 | 0.62 |
| 03/22 | 934 | 943 | 930 | 934 | 0% | 40,300 | 177億9275万 | +1.41% | 7.08 | 0.61 |
| 03/21 | 950 | 955 | 934 | 934 | -0.95% | 58,500 | 177億9275万 | +1.74% | 7.08 | 0.61 |
| 03/19 | 928 | 943 | 919 | 943 | +2.06% | 28,400 | 179億6421万 | +3.06% | 7.15 | 0.61 |
| 03/18 | 925 | 928 | 907 | 924 | +1.54% | 44,000 | 176億225万 | +1.09% | 7 | 0.6 |
| 03/15 | 898 | 913 | 894 | 910 | +1.34% | 48,100 | 173億3555万 | -0.33% | 6.9 | 0.59 |
| 03/14 | 877 | 905 | 877 | 898 | +2.86% | 35,500 | 171億695万 | -1.64% | 6.81 | 0.59 |
| 03/13 | 902 | 905 | 873 | 873 | -3.54% | 42,100 | 166億3070万 | -4.38% | 6.62 | 0.57 |
| 03/12 | 882 | 905 | 882 | 905 | +1.34% | 30,300 | 172億4030万 | -1.09% | 6.86 | 0.59 |
| 03/11 | 927 | 927 | 879 | 893 | -3.98% | 112,800 | 170億1170万 | -2.3% | 6.77 | 0.58 |
| 03/08 | 926 | 940 | 918 | 930 | -0.11% | 42,700 | 177億1655万 | +1.64% | 7.05 | 0.61 |
| 03/07 | 952 | 957 | 929 | 931 | -1.59% | 33,000 | 177億3560万 | +1.86% | 7.06 | 0.61 |
| 03/06 | 938 | 957 | 927 | 946 | -0.53% | 34,200 | 180億2136万 | +3.61% | 7.17 | 0.62 |
| 03/05 | 923 | 963 | 919 | 951 | +3.37% | 68,800 | 181億1661万 | +4.28% | 7.21 | 0.62 |
| 03/04 | 947 | 947 | 916 | 920 | -2.85% | 56,700 | 175億2605万 | +1.1% | 6.97 | 0.6 |
| 03/01 | 955 | 958 | 932 | 947 | -1.25% | 50,000 | 180億4041万 | +3.95% | 7.18 | 0.62 |
| 02/29 | 941 | 967 | 935 | 959 | +3.56% | 67,600 | 182億6901万 | +5.38% | 7.27 | 0.62 |
| 02/28 | 947 | 953 | 926 | 926 | -2.42% | 28,500 | 204億1835万 | +1.76% | 7.02 | 0.6 |
| 02/27 | 953 | 970 | 942 | 949 | +0.74% | 65,200 | 209億2551万 | +4.17% | 7.19 | 0.62 |
| 02/26 | 919 | 948 | 917 | 942 | +3.52% | 59,700 | 207億7116万 | +3.29% | 7.14 | 0.61 |
| 02/22 | 894 | 918 | 891 | 910 | +2.36% | 58,200 | 200億6555万 | -0.44% | 6.9 | 0.59 |
| 02/21 | 890 | 896 | 884 | 889 | -0.56% | 44,400 | 196億250万 | -3.05% | 6.74 | 0.58 |
| 02/20 | 924 | 924 | 890 | 894 | -2.4% | 56,500 | 197億1275万 | -2.4% | 6.78 | 0.58 |
| 02/19 | 896 | 931 | 896 | 916 | +3.04% | 83,300 | 201億9785万 | 0% | 6.94 | 0.6 |
| 02/16 | 907 | 912 | 883 | 889 | -1.77% | 76,500 | 196億250万 | -2.63% | 6.74 | 0.58 |
| 02/15 | 901 | 923 | 891 | 905 | +5.72% | 168,900 | 199億5530万 | -0.66% | 6.86 | 0.59 |
| 02/14 | 867 | 869 | 845 | 856 | -1.61% | 62,400 | 188億7485万 | -5.93% | 6.49 | 0.56 |
| 02/13 | 902 | 905 | 857 | 870 | -4.08% | 137,500 | 191億8355万 | -4.4% | 6.59 | 0.57 |
| 02/09 | 897 | 914 | 894 | 907 | +0.67% | 30,400 | 199億9940万 | -0.33% | 6.87 | 0.59 |
| 02/08 | 908 | 910 | 891 | 901 | -0.77% | 45,000 | 198億6710万 | -0.88% | 6.83 | 0.59 |
| 02/07 | 912 | 921 | 905 | 908 | -0.77% | 34,000 | 200億2145万 | 0% | 6.88 | 0.59 |
| 02/06 | 901 | 931 | 896 | 915 | +1.1% | 49,900 | 201億7580万 | +0.88% | 6.93 | 0.6 |
| 02/05 | 895 | 906 | 893 | 905 | +1.12% | 49,300 | 199億5530万 | -0.11% | 6.86 | 0.59 |
| 02/02 | 901 | 904 | 889 | 895 | -0.78% | 73,800 | 197億3480万 | -1% | 6.78 | 0.58 |
| 02/01 | 913 | 920 | 902 | 902 | -1.42% | 34,700 | 198億8915万 | -0.11% | 6.84 | 0.59 |
| 01/31 | 903 | 918 | 901 | 915 | +0.99% | 39,000 | 201億7580万 | +1.44% | 6.93 | 0.6 |
| 01/30 | 921 | 934 | 906 | 906 | -1.63% | 114,300 | 199億7735万 | +0.67% | 6.87 | 0.59 |
| 01/29 | 916 | 928 | 916 | 921 | +0.66% | 21,900 | 203億810万 | +2.68% | 6.98 | 0.6 |
| 01/26 | 930 | 930 | 911 | 915 | -1.82% | 42,800 | 201億7580万 | +2.35% | 6.93 | 0.6 |
| 01/25 | 924 | 939 | 924 | 932 | +0.87% | 36,800 | 205億5065万 | +4.6% | 7.06 | 0.61 |
| 01/24 | 950 | 950 | 921 | 924 | -2.94% | 95,800 | 203億7425万 | +4.05% | 7 | 0.6 |
| 01/23 | 960 | 970 | 949 | 952 | -0.94% | 89,700 | 209億9166万 | +7.57% | 7.22 | 0.62 |
| 01/22 | 972 | 973 | 946 | 961 | -1.23% | 132,600 | 211億9011万 | +9.58% | 7.28 | 0.63 |
| 01/19 | 981 | 991 | 971 | 973 | -1.82% | 171,400 | 214億5471万 | +12.49% | 7.37 | 0.63 |
| 01/18 | 1,000 | 1,015 | 973 | 991 | +1.75% | 345,600 | 218億5161万 | +16.31% | 7.51 | 0.65 |
| 01/17 | 960 | 986 | 937 | 974 | +10.06% | 754,000 | 214億7676万 | +16.09% | 7.38 | 0.63 |
| 01/16 | 878 | 915 | 878 | 885 | +1.26% | 121,200 | 195億1430万 | +7.01% | 6.71 | 0.58 |
| 01/15 | 843 | 875 | 842 | 874 | +3.07% | 70,800 | 192億7175万 | +6.59% | 6.62 | 0.57 |
| 01/12 | 837 | 853 | 837 | 848 | +0.83% | 67,000 | 186億9845万 | +4.43% | 6.43 | 0.55 |
| 01/11 | 868 | 868 | 835 | 841 | -3.67% | 119,300 | 185億4410万 | +4.21% | 6.37 | 0.55 |
| 01/10 | 872 | 881 | 870 | 873 | +0.23% | 44,800 | 192億4970万 | +9.13% | 6.62 | 0.57 |
| 01/09 | 864 | 877 | 864 | 871 | +0.81% | 40,400 | 192億560万 | +9.84% | 6.6 | 0.57 |
| 01/05 | 871 | 879 | 861 | 864 | -1.26% | 30,500 | 190億5125万 | +9.92% | 6.55 | 0.56 |
| 01/04 | 858 | 877 | 858 | 875 | -0.34% | 49,400 | 192億9380万 | +12.32% | 6.63 | 0.57 |
| 2023 | ||||||||||
| 12/29 | 876 | 880 | 860 | 878 | -0.45% | 85,300 | 193億5995万 | +13.88% | 6.65 | 0.68 |
| 12/28 | 877 | 886 | 874 | 882 | 0% | 64,600 | 194億4815万 | +15.6% | 6.68 | 0.69 |
| 12/27 | 870 | 890 | 860 | 882 | +1.85% | 73,500 | 194億4815万 | +17.13% | 6.68 | 0.69 |
| 12/26 | 883 | 887 | 855 | 866 | -0.92% | 53,100 | 190億9535万 | +16.4% | 6.56 | 0.67 |
| 12/25 | 888 | 888 | 874 | 874 | -1.02% | 53,900 | 192億7175万 | +18.91% | 6.62 | 0.68 |
| 12/22 | 853 | 883 | 849 | 883 | +3.52% | 143,100 | 194億7020万 | +21.63% | 6.69 | 0.69 |
| 12/21 | 830 | 854 | 829 | 853 | +2.28% | 75,000 | 188億870万 | +19.13% | 6.46 | 0.66 |
| 12/20 | 856 | 858 | 827 | 834 | -1.3% | 168,600 | 183億8975万 | +17.8% | 6.32 | 0.65 |
| 12/19 | 857 | 858 | 834 | 845 | -0.12% | 198,300 | 186億3230万 | +20.03% | 6.4 | 0.66 |
| 12/18 | 865 | 869 | 843 | 846 | -0.59% | 222,200 | 186億5435万 | +21.03% | 6.41 | 0.66 |
| 12/15 | 841 | 873 | 826 | 851 | +0.71% | 604,400 | 187億6460万 | +22.62% | 6.45 | 0.66 |
| 12/14 | 818 | 855 | 801 | 845 | +12.22% | 1,470,600 | 186億3230万 | +22.82% | 6.4 | 0.66 |
| 12/13 | 753 | 753 | 753 | 753 | +15.31% | 31,800 | 166億369万 | +10.25% | 5.71 | 0.59 |
| 12/12 | 670 | 673 | 650 | 653 | -1.51% | 61,000 | 143億9869万 | -4.11% | 4.95 | 0.51 |
| 12/11 | 674 | 678 | 659 | 663 | -0.45% | 65,000 | 146億1919万 | -2.93% | 5.02 | 0.52 |
| 12/08 | 675 | 682 | 665 | 666 | -1.62% | 59,700 | 146億8534万 | -2.63% | 5.05 | 0.52 |
| 12/07 | 693 | 693 | 677 | 677 | -2.31% | 24,800 | 149億2789万 | -1.02% | 5.13 | 0.53 |
| 12/06 | 687 | 697 | 687 | 693 | +0.87% | 10,900 | 152億8069万 | +1.32% | 5.25 | 0.54 |
| 12/05 | 703 | 713 | 687 | 687 | -3.51% | 26,000 | 151億4839万 | +0.73% | 5.21 | 0.53 |
| 12/04 | 684 | 719 | 683 | 712 | +4.25% | 91,100 | 156億9964万 | +4.4% | 5.4 | 0.55 |
| 12/01 | 689 | 690 | 677 | 683 | -0.87% | 55,100 | 150億6019万 | +0.29% | 5.18 | 0.53 |
| 11/30 | 690 | 694 | 683 | 689 | -0.14% | 39,600 | 151億9249万 | +1.03% | 5.22 | 0.54 |
| 11/29 | 691 | 697 | 687 | 690 | +0.44% | 28,600 | 152億1454万 | +1.17% | 5.23 | 0.54 |
| 11/28 | 681 | 692 | 681 | 687 | +1.03% | 42,300 | 151億4839万 | +0.73% | 5.21 | 0.53 |
| 11/27 | 677 | 684 | 674 | 680 | +1.64% | 52,400 | 149億9404万 | -0.29% | 5.15 | 0.53 |
| 11/24 | 655 | 673 | 654 | 669 | +2.92% | 61,100 | 147億5149万 | -2.05% | 5.07 | 0.52 |
| 11/22 | 648 | 654 | 647 | 650 | +0.15% | 13,200 | 143億3254万 | -5.11% | 4.93 | 0.51 |
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 | 949 1,898 4/2 | 525 1,050 1/16 | 126,600 63,300 7/5 | - | - | +12.89% 12/12 | -19.04% 1/16 |
| 2009年 3月期 | 709 1,418 5/20 | 333 666 11/21 | 118,600 59,300 3/25 | - | - | +12.22% 5/19 | -21.15% 10/27 |
| 2010年 3月期 | 500 1,000 6/2 1,000 6/1 | 308 616 2/15 | 294,400 147,200 3/26 | - | - | +23.38% 6/1 | -11.36% 11/20 |
| 2011年 3月期 | 358 715 5/14 | 204 408 3/15 | 383,000 191,500 5/14 | 78億8289万 | 44億9821万 | +7.24% 5/14 | -17.78% 3/15 |
| 2012年 3月期 | 288 575 6/15 | 231 462 5/13 462 5/12 他2件 | 499,000 249,500 2/15 | 63億3939万 | 50億9356万 | +11.36% 5/18 | -7.5% 2/16 |
| 2013年 3月期 | 412 823 3/26 | 220 440 5/14 | 261,400 130,700 3/26 | 90億7360万 | 48億5101万 | +13.17% 11/6 | -11.96% 5/14 |
| 2014年 3月期 | 415 830 5/13 | 330 660 6/7 | 107,000 53,500 5/13 | 91億5077万 | 72億7652万 | +5.87% 5/13 | -11.66% 6/7 |
| 2015年 3月期 | 550 1,100 2/16 | 371 742 5/13 742 5/12 他2件 | 100,600 50,300 12/3 | 121億2753万 | 81億8057万 | +8.11% 7/4 | -6.7% 10/16 |
| 2016年 3月期 | 868 1,736 12/7 | 481 962 5/14 | 367,400 183,700 7/7 | 191億3945万 | 106億608万 | +19.54% 12/4 | -17.44% 1/21 |
| 2017年 3月期 | 601 1,202 3/14 | 451 901 8/30 | 73,200 36,600 3/28 | 132億5208万 | 99億3355万 | +8.54% 1/5 | -8.55% 6/16 |
| 2018年 3月期 | 620 1,239 12/18 1,239 12/15 | 515 1,030 2/13 | 73,600 36,800 11/8 | 136億6001万 | 113億5578万 | +4.5% 5/10 | -10.56% 2/13 |
| 2019年 3月期 | 589 1,178 3/25 | 494 987 12/26 | 74,600 37,300 3/25 | 129億8748万 | 108億8170万 | +7.42% 5/14 | -7.75% 12/25 |
| 2020年 3月期 | 685 1,370 1/9 | 485 970 3/13 | 230,000 115,000 1/9 | 151億429万 | 106億9428万 | +19.19% 1/16 | -16.74% 2/28 |
| 2021年 3月期 | 572 1,144 6/24 | 430 860 1/5 860 12/28 | 322,000 161,000 6/24 | 126億1263万 | 94億8152万 | +9.97% 6/24 | -6.21% 7/31 |
| 2022年 3月期 | 539 1,078 6/9 | 427 1/19 | 457,200 228,600 5/19 | 118億8498万 | 94億1537万 | +12.31% 6/9 | -6.85% 10/4 |
| 2023年 3月期 | 868 12/30 | 452 5/12 5/11 | 778,000 12/7 | 191億3945万 | 99億6662万 | +27.33% 12/7 | -12.72% 2/15 |
| 最新 | 914 2024/4/19 | 45,200 | 174億1175万 | -1.72% 930 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 34%（1.34倍）
- 2003/12/29 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/29
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 88%（1.88倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/19 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
204円（2011/03/15） - 348%（4.48倍）
914円（4/19）