株価チャート
株価
4/19
- 前日 (4/18)
- 880
- 始値
- 875
- 高値
- 875
- 安値
- 845
- 終値 -3.41%
- 850
- 出来高 +298.58%
- 112,000
乖離率
- 株価(5日)
移動平均値 - -2.52%
872 - 株価(25日)
移動平均値 - -3.3%
879 - 出来高(5日)
移動平均値 - +34.62%
83,200
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 | 875 | 875 | 845 | 850 | -3.41% | 112,000 | 328億1849万 | -3.3% | 21.35 | 0.59 |
04/18 | 870 | 881 | 870 | 880 | +1.15% | 28,100 | 339億7679万 | 0% | 22.1 | 0.61 |
04/17 | 879 | 879 | 862 | 870 | -0.8% | 41,300 | 335億9069万 | -1.14% | 21.85 | 0.6 |
04/16 | 880 | 882 | 869 | 877 | -0.68% | 68,500 | 338億6096万 | -0.34% | 22.03 | 0.61 |
04/15 | 916 | 925 | 882 | 883 | -2% | 166,100 | 340億9262万 | +0.46% | 22.18 | 0.61 |
04/12 | 892 | 906 | 888 | 901 | 0% | 43,400 | 347億8760万 | +2.5% | 22.63 | 0.62 |
04/11 | 905 | 916 | 896 | 901 | +2.97% | 163,800 | 347億8760万 | +2.62% | 22.63 | 0.62 |
04/10 | 874 | 878 | 873 | 875 | -0.46% | 17,300 | 337億8374万 | -0.23% | 21.97 | 0.61 |
04/09 | 873 | 883 | 873 | 879 | +0.8% | 46,000 | 339億3818万 | +0.23% | 22.08 | 0.61 |
04/08 | 880 | 880 | 871 | 872 | +0.35% | 26,800 | 336億6791万 | -0.46% | 21.9 | 0.6 |
04/05 | 872 | 876 | 865 | 869 | -0.46% | 25,400 | 335億5208万 | -0.8% | 21.82 | 0.6 |
04/04 | 880 | 880 | 872 | 873 | -0.8% | 37,900 | 337億652万 | -0.46% | 21.92 | 0.6 |
04/03 | 872 | 887 | 872 | 880 | +0.69% | 35,800 | 339億7679万 | +0.46% | 22.1 | 0.61 |
04/02 | 888 | 888 | 872 | 874 | -1.58% | 39,900 | 337億4513万 | -0.23% | 21.95 | 0.61 |
04/01 | 895 | 900 | 888 | 888 | 0% | 48,300 | 342億8567万 | +1.37% | 22.3 | 0.61 |
03/29 | 886 | 895 | 886 | 888 | +0.23% | 22,100 | 342億8567万 | +1.37% | 22.3 | 0.61 |
03/28 | 894 | 896 | 885 | 886 | -1.01% | 43,300 | 342億845万 | +1.14% | 22.25 | 0.61 |
03/27 | 882 | 898 | 878 | 895 | +1.59% | 101,900 | 345億5594万 | +2.17% | 22.48 | 0.62 |
03/26 | 873 | 882 | 869 | 881 | +1.03% | 28,400 | 340億1540万 | +0.57% | 22.13 | 0.61 |
03/25 | 878 | 882 | 871 | 872 | -0.57% | 29,400 | 336億6791万 | -0.46% | 21.9 | 0.6 |
03/22 | 882 | 882 | 871 | 877 | -0.45% | 57,300 | 338億6096万 | +0.11% | 22.03 | 0.61 |
03/21 | 882 | 884 | 875 | 881 | +0.46% | 49,800 | 340億1540万 | +0.57% | 22.13 | 0.61 |
03/19 | 875 | 881 | 870 | 877 | +0.11% | 44,900 | 338億6096万 | 0% | 22.03 | 0.61 |
03/18 | 878 | 886 | 875 | 876 | +0.11% | 68,700 | 338億2235万 | -0.11% | 22 | 0.61 |
03/15 | 866 | 875 | 859 | 875 | +0.23% | 66,800 | 337億8374万 | -0.23% | 21.97 | 0.61 |
03/14 | 865 | 876 | 864 | 873 | +0.92% | 50,300 | 337億652万 | -0.57% | 21.92 | 0.6 |
03/13 | 872 | 875 | 865 | 865 | -0.69% | 49,600 | 333億9764万 | -1.59% | 21.72 | 0.6 |
03/12 | 862 | 871 | 851 | 871 | +0.69% | 48,500 | 336億2930万 | -1.14% | 21.87 | 0.6 |
03/11 | 868 | 868 | 856 | 865 | -0.57% | 47,200 | 333億9764万 | -1.93% | 21.72 | 0.6 |
03/08 | 871 | 877 | 870 | 870 | -0.68% | 59,900 | 335億9069万 | -1.47% | 21.85 | 0.6 |
03/07 | 880 | 880 | 871 | 876 | -0.34% | 42,300 | 338億2235万 | -0.9% | 22 | 0.61 |
03/06 | 879 | 881 | 875 | 879 | +0.23% | 44,000 | 339億3818万 | -0.68% | 22.08 | 0.61 |
03/05 | 869 | 880 | 867 | 877 | +0.8% | 45,600 | 338億6096万 | -1.02% | 22.03 | 0.61 |
03/04 | 872 | 881 | 869 | 870 | -0.23% | 87,100 | 335億9069万 | -1.81% | 21.85 | 0.6 |
03/01 | 875 | 881 | 870 | 872 | 0% | 52,300 | 336億6791万 | -1.69% | 21.9 | 0.6 |
02/29 | 862 | 875 | 858 | 872 | +1.63% | 46,100 | 336億6791万 | -1.8% | 16.56 | 0.6 |
02/28 | 869 | 870 | 857 | 858 | -2.39% | 93,600 | 331億2737万 | -3.49% | 16.3 | 0.59 |
02/27 | 882 | 884 | 873 | 879 | -0.57% | 190,400 | 339億3818万 | -1.35% | 16.7 | 0.61 |
02/26 | 888 | 892 | 884 | 884 | -1.01% | 123,100 | 341億3123万 | -0.79% | 16.79 | 0.61 |
02/22 | 891 | 894 | 885 | 893 | +0.79% | 67,100 | 344億7872万 | +0.11% | 16.96 | 0.62 |
02/21 | 887 | 890 | 882 | 886 | 0% | 51,600 | 342億845万 | -0.67% | 16.83 | 0.61 |
02/20 | 891 | 893 | 886 | 886 | +0.23% | 41,400 | 342億845万 | -0.89% | 16.83 | 0.61 |
02/19 | 874 | 887 | 873 | 884 | +1.26% | 44,700 | 341億3123万 | -1.23% | 16.79 | 0.61 |
02/16 | 868 | 880 | 868 | 873 | +0.34% | 48,400 | 337億652万 | -2.46% | 16.58 | 0.6 |
02/15 | 892 | 893 | 868 | 870 | -1.81% | 82,300 | 335億9069万 | -2.79% | 16.53 | 0.6 |
02/14 | 895 | 895 | 881 | 886 | -1.12% | 67,900 | 342億845万 | -1.12% | 16.83 | 0.61 |
02/13 | 892 | 896 | 887 | 896 | +1.01% | 46,000 | 345億9455万 | +0.11% | 17.02 | 0.62 |
02/09 | 890 | 895 | 886 | 887 | -0.34% | 36,200 | 342億4706万 | -0.78% | 16.85 | 0.61 |
02/08 | 897 | 897 | 882 | 890 | -0.56% | 69,500 | 343億6289万 | -0.34% | 16.91 | 0.62 |
02/07 | 897 | 901 | 892 | 895 | +0.11% | 33,800 | 345億5594万 | +0.34% | 17 | 0.62 |
02/06 | 901 | 907 | 894 | 894 | -1.22% | 46,900 | 345億1733万 | +0.45% | 16.98 | 0.62 |
02/05 | 910 | 911 | 904 | 905 | +0.22% | 33,300 | 349億4204万 | +1.91% | 17.19 | 0.63 |
02/02 | 898 | 907 | 895 | 903 | +0.67% | 46,800 | 348億6482万 | +1.92% | 17.15 | 0.63 |
02/01 | 898 | 898 | 892 | 897 | -0.33% | 26,700 | 346億3316万 | +1.59% | 17.04 | 0.62 |
01/31 | 894 | 900 | 887 | 900 | +0.67% | 36,400 | 347億4899万 | +2.16% | 17.1 | 0.62 |
01/30 | 895 | 900 | 893 | 894 | +0.34% | 37,200 | 345億1733万 | +1.71% | 16.98 | 0.62 |
01/29 | 897 | 898 | 891 | 891 | -0.11% | 31,400 | 344億150万 | +1.71% | 16.92 | 0.62 |
01/26 | 892 | 905 | 892 | 892 | -0.34% | 50,300 | 344億4011万 | +1.94% | 16.94 | 0.62 |
01/25 | 887 | 898 | 887 | 895 | +0.79% | 31,100 | 345億5594万 | +2.52% | 17 | 0.62 |
01/24 | 892 | 892 | 885 | 888 | -0.45% | 42,100 | 342億8567万 | +1.95% | 16.87 | 0.61 |
01/23 | 905 | 907 | 892 | 892 | -1.22% | 49,000 | 344億4011万 | +2.53% | 16.94 | 0.62 |
01/22 | 890 | 903 | 890 | 903 | +1.57% | 42,200 | 348億6482万 | +3.91% | 17.15 | 0.63 |
01/19 | 901 | 904 | 889 | 889 | -1.77% | 64,000 | 343億2428万 | +2.42% | 16.89 | 0.62 |
01/18 | 902 | 910 | 902 | 905 | -0.33% | 35,100 | 349億4204万 | +4.26% | 17.19 | 0.63 |
01/17 | 926 | 927 | 907 | 908 | -1.94% | 59,500 | 350億5787万 | +4.85% | 17.25 | 0.63 |
01/16 | 924 | 936 | 918 | 926 | +0.43% | 117,300 | 357億5285万 | +7.05% | 17.59 | 0.64 |
01/15 | 901 | 925 | 894 | 922 | +4.77% | 212,600 | 355億9841万 | +6.84% | 17.51 | 0.64 |
01/12 | 881 | 883 | 873 | 880 | +0.23% | 64,800 | 339億7679万 | +2.33% | 16.72 | 0.61 |
01/11 | 885 | 885 | 873 | 878 | -0.23% | 68,800 | 338億9957万 | +2.21% | 16.68 | 0.61 |
01/10 | 880 | 884 | 875 | 880 | +0.46% | 40,600 | 339億7679万 | +2.68% | 16.72 | 0.61 |
01/09 | 867 | 876 | 867 | 876 | +1.74% | 41,600 | 338億2235万 | +2.34% | 16.64 | 0.61 |
01/05 | 867 | 872 | 859 | 861 | -0.23% | 46,500 | 332億4320万 | +0.7% | 16.35 | 0.6 |
01/04 | 856 | 863 | 845 | 863 | +0.35% | 43,000 | 333億2042万 | +1.05% | 16.39 | 0.6 |
2023 | ||||||||||
12/29 | 857 | 867 | 852 | 860 | +0.94% | 34,200 | 332億459万 | +0.94% | 16.34 | 0.6 |
12/28 | 848 | 852 | 845 | 852 | +0.47% | 27,200 | 328億9571万 | +0.12% | 16.18 | 0.59 |
12/27 | 842 | 851 | 842 | 848 | +0.83% | 75,600 | 327億4127万 | -0.24% | 16.11 | 0.59 |
12/26 | 847 | 847 | 837 | 841 | -0.36% | 34,500 | 324億7100万 | -0.94% | 15.97 | 0.58 |
12/25 | 846 | 846 | 836 | 844 | -0.24% | 25,800 | 325億8683万 | -0.47% | 16.03 | 0.58 |
12/22 | 835 | 846 | 835 | 846 | +1.81% | 34,300 | 326億6405万 | -0.24% | 16.07 | 0.59 |
12/21 | 836 | 841 | 827 | 831 | -1.07% | 73,600 | 320億8490万 | -1.89% | 15.79 | 0.58 |
12/20 | 848 | 848 | 839 | 840 | -0.47% | 36,400 | 324億3239万 | -0.83% | 15.96 | 0.58 |
12/19 | 849 | 851 | 838 | 844 | -0.47% | 28,900 | 325億8683万 | -0.24% | 16.03 | 0.58 |
12/18 | 849 | 849 | 837 | 848 | -0.35% | 35,100 | 327億4127万 | +0.36% | 16.11 | 0.59 |
12/15 | 870 | 872 | 851 | 851 | -1.85% | 117,200 | 328億5710万 | +0.95% | 16.16 | 0.59 |
12/14 | 876 | 881 | 861 | 867 | -0.46% | 47,100 | 334億7486万 | +2.97% | 16.47 | 0.6 |
12/13 | 865 | 875 | 864 | 871 | +0.46% | 32,300 | 336億2930万 | +3.69% | 16.54 | 0.6 |
12/12 | 883 | 886 | 866 | 867 | -1.7% | 22,600 | 334億7486万 | +3.46% | 16.47 | 0.6 |
12/11 | 887 | 887 | 875 | 882 | +0.8% | 36,700 | 340億5401万 | +5.5% | 16.75 | 0.61 |
12/08 | 877 | 886 | 869 | 875 | +0.23% | 79,100 | 337億8374万 | +4.92% | 16.62 | 0.61 |
12/07 | 860 | 882 | 859 | 873 | +0.92% | 88,500 | 337億652万 | +4.93% | 16.58 | 0.6 |
12/06 | 848 | 869 | 848 | 865 | +2% | 31,800 | 333億9764万 | +4.09% | 16.43 | 0.6 |
12/05 | 857 | 859 | 848 | 848 | -1.17% | 42,500 | 327億4127万 | +2.29% | 16.11 | 0.59 |
12/04 | 842 | 858 | 841 | 858 | +2.02% | 30,100 | 331億2737万 | +3.62% | 16.3 | 0.59 |
12/01 | 845 | 848 | 839 | 841 | -0.24% | 24,700 | 324億7100万 | +1.69% | 15.97 | 0.58 |
11/30 | 842 | 843 | 830 | 843 | -0.24% | 47,400 | 325億4822万 | +2.06% | 16.01 | 0.58 |
11/29 | 839 | 849 | 838 | 845 | +0.72% | 52,800 | 326億2544万 | +2.3% | 16.05 | 0.58 |
11/28 | 825 | 839 | 822 | 839 | +1.82% | 33,500 | 323億9378万 | +1.82% | 15.94 | 0.58 |
11/27 | 829 | 832 | 823 | 824 | +0.12% | 19,000 | 318億1463万 | 0% | 15.65 | 0.57 |
11/24 | 834 | 834 | 821 | 823 | -0.84% | 54,600 | 317億7602万 | -0.12% | 15.63 | 0.57 |
11/22 | 825 | 835 | 824 | 830 | +0.61% | 34,000 | 320億4629万 | +0.73% | 15.77 | 0.57 |
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 2月期 | 3,080 3/26 | 1,356 1/24 | 1,140,900 8/9 | - | - | +18.46% 12/10 | -24.39% 1/22 |
2009年 2月期 | 1,983 5/15 | 1,204 10/28 | 536,200 4/14 | - | - | +15.23% 4/28 | -15.83% 10/27 |
2010年 2月期 | 1,519 3/27 | 927 11/20 | 623,700 11/26 | - | - | +17.81% 12/21 | -10.34% 11/18 |
2011年 2月期 | 1,241 5/18 | 898 9/17 | 702,000 2/23 | 516億3800万 | 373億6577万 | +13.34% 1/12 | -17.65% 3/15 |
2012年 2月期 | 1,505 2/29 | 900 3/15 | 567,600 4/8 | 626億2304万 | 374億4899万 | +11.97% 7/12 | -7.71% 8/9 |
2013年 2月期 | 2,353 10/30 | 1,467 3/7 | 598,000 1/10 | 979億832万 | 610億4186万 | +16.88% 3/29 | -7.51% 5/28 |
2014年 2月期 | 2,966 4/11 | 1,901 12/25 | 511,500 4/11 | 1234億1524万 | 791億60万 | +26.06% 4/11 | -12.54% 6/7 |
2015年 2月期 | 2,792 2/27 | 1,905 10/17 | 669,500 12/9 | 1161億7510万 | 792億6704万 | +12.29% 4/14 | -9.71% 10/17 |
2016年 2月期 | 4,265 11/24 | 2,527 4/14 | 370,300 10/28 | 1774億6663万 | 1051億4845万 | +12.77% 8/10 | -18.27% 1/15 |
2017年 2月期 | 3,340 3/30 | 2,091 7/11 | 497,500 7/11 | 1389億7738万 | 870億650万 | +9.36% 9/23 | -13.13% 6/6 |
2018年 2月期 | 3,100 1/9 | 2,503 4/12 | 468,700 1/11 | 1289億9098万 | 1041億4981万 | +6.78% 5/8 | -8.3% 1/11 |
2019年 2月期 | 2,777 5/1 | 1,622 12/25 | 388,500 7/9 | 1155億5095万 | 674億9141万 | +5.22% 5/7 | -14.77% 12/25 |
2020年 2月期 | 1,875 3/4 | 1,205 2/28 | 315,300 2/27 | 780億1874万 | 501億4004万 | +9.11% 9/19 | -27.82% 3/13 |
2021年 2月期 | 1,286 3/2 | 871 1/19 | 265,100 11/5 | 535億1045万 | 362億4230万 | +10.31% 2/8 | -11.49% 7/13 |
2022年 2月期 | 1,049 3/10 3/9 | 695 12/1 | 564,500 5/27 | 436億4888万 | 268億3394万 | +5.84% 6/9 | -11.31% 3/8 |
2023年 2月期 | 855 7/26 | 644 3/8 | 237,400 10/13 | 330億1154万 | 248億6483万 | +7.8% 11/25 | -11.59% 10/13 |
2024年 2月期 | 1,054 7/24 | 772 3/1 | 477,800 7/18 | 406億9493万 | 298億691万 | +12.41% 7/20 | -11.08% 10/16 |
最新 | 850 2024/4/19 | 112,000 | 328億1849万 | -3.3% 879 |
年間値上がり率
- 1986/12/27 vs 1985/12/28
- 88%(1.88倍)
- 1987/12/28 vs 1986/12/27
- 5%(1.05倍)
- 1988/12/28 vs 1987/12/28
- 42%(1.42倍)
- 1989/12/29 vs 1988/12/28
- 165%(2.65倍)
- 1990/12/28 vs 1989/12/29
- 48%(1.48倍)
- 1991/12/30 vs 1990/12/28
- 31%(1.31倍)
- 1992/12/30 vs 1991/12/30
- -56%(0.44倍)
- 1993/12/30 vs 1992/12/30
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- -34%(0.66倍)
- 1995/12/29 vs 1994/12/30
- 42%(1.42倍)
- 1996/12/30 vs 1995/12/29
- -25%(0.75倍)
- 1997/12/30 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- -33%(0.67倍)
- 2000/12/29 vs 1999/12/30
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/29
- 67%(1.67倍)
- 2002/12/30 vs 2001/12/28
- 9%(1.09倍)
- 2003/12/30 vs 2002/12/30
- 40%(1.4倍)
- 2004/12/30 vs 2003/12/30
- 39%(1.39倍)
- 2005/12/30 vs 2004/12/30
- 74%(1.74倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -14%(0.86倍)
- 2009/12/30 vs 2008/12/30
- -28%(0.72倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- 27%(1.27倍)
- 2012/12/28 vs 2011/12/30
- 58%(1.58倍)
- 2013/12/30 vs 2012/12/28
- -6%(0.94倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- 59%(1.59倍)
- 2016/12/30 vs 2015/12/30
- -26%(0.74倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/30 vs 2019/12/30
- -43%(0.57倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/04/19 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
394円(1985/10/18) - 116%(2.16倍)
850円(4/19)