株価チャート
株価
4/19
- 前日 (4/18)
- 926
- 始値
- 926
- 高値
- 930
- 安値
- 920
- 終値 -0.54%
- 921
- 出来高 +245.45%
- 3,800
乖離率
- 株価(5日)
移動平均値 - -0.32%
924 - 株価(25日)
移動平均値 - -1.5%
935 - 出来高(5日)
移動平均値 - +7.34%
3,540
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 | 926 | 930 | 920 | 921 | -0.54% | 3,800 | 69億750万 | -1.5% | 70.82 | 0.78 |
04/18 | 923 | 927 | 923 | 926 | +0.43% | 1,100 | 69億4500万 | -0.96% | 71.21 | 0.79 |
04/17 | 925 | 926 | 922 | 922 | -0.32% | 4,400 | 69億1500万 | -1.5% | 70.9 | 0.78 |
04/16 | 928 | 930 | 925 | 925 | -0.32% | 3,300 | 69億3750万 | -1.18% | 71.13 | 0.79 |
04/15 | 932 | 932 | 928 | 928 | -0.43% | 5,100 | 69億6000万 | -0.96% | 71.36 | 0.79 |
04/12 | 938 | 939 | 932 | 932 | -0.53% | 3,500 | 69億9000万 | -0.53% | 71.67 | 0.79 |
04/11 | 936 | 943 | 933 | 937 | +0.11% | 3,600 | 70億2750万 | 0% | 72.05 | 0.8 |
04/10 | 938 | 944 | 936 | 936 | -0.32% | 3,000 | 70億2000万 | -0.11% | 71.98 | 0.8 |
04/09 | 935 | 939 | 935 | 939 | +0.43% | 1,700 | 70億4250万 | +0.21% | 72.21 | 0.8 |
04/08 | 940 | 940 | 934 | 935 | -0.21% | 3,600 | 70億1250万 | -0.21% | 71.9 | 0.79 |
04/05 | 940 | 941 | 931 | 937 | +0.11% | 2,100 | 70億2750万 | +0.11% | 72.05 | 0.8 |
04/04 | 935 | 936 | 935 | 936 | +0.43% | 2,700 | 70億2000万 | 0% | 71.98 | 0.8 |
04/03 | 930 | 944 | 927 | 932 | +0.11% | 3,400 | 69億9000万 | -0.43% | 71.67 | 0.79 |
04/02 | 935 | 937 | 928 | 931 | -0.43% | 2,700 | 69億8250万 | -0.53% | 71.59 | 0.79 |
04/01 | 939 | 939 | 929 | 935 | -0.43% | 5,700 | 70億1250万 | -0.11% | 71.9 | 0.79 |
03/29 | 932 | 943 | 930 | 939 | +0.75% | 7,100 | 70億4250万 | +0.32% | 72.21 | 0.8 |
03/28 | 916 | 942 | 915 | 932 | -1.58% | 9,900 | 69億9000万 | -0.43% | 71.67 | 0.79 |
03/27 | 941 | 950 | 941 | 947 | +0.64% | 8,700 | 71億250万 | +1.18% | 72.82 | 0.8 |
03/26 | 946 | 946 | 936 | 941 | -0.32% | 8,000 | 70億5750万 | +0.64% | 72.36 | 0.8 |
03/25 | 943 | 946 | 942 | 944 | +0.11% | 5,100 | 70億8000万 | +0.96% | 72.59 | 0.8 |
03/22 | 946 | 946 | 936 | 943 | -0.21% | 5,300 | 70億7250万 | +0.96% | 72.52 | 0.8 |
03/21 | 943 | 946 | 943 | 945 | +0.53% | 4,700 | 70億8750万 | +1.18% | 72.67 | 0.8 |
03/19 | 934 | 943 | 934 | 940 | +0.64% | 3,200 | 70億5000万 | +0.64% | 72.28 | 0.8 |
03/18 | 935 | 938 | 933 | 934 | -0.11% | 1,800 | 70億500万 | +0.11% | 71.82 | 0.79 |
03/15 | 933 | 935 | 933 | 935 | 0% | 1,700 | 70億1250万 | +0.11% | 71.9 | 0.79 |
03/14 | 936 | 936 | 931 | 935 | -0.11% | 6,700 | 70億1250万 | +0.11% | 71.9 | 0.79 |
03/13 | 938 | 938 | 935 | 936 | +0.11% | 2,200 | 70億2000万 | +0.11% | 71.98 | 0.8 |
03/12 | 935 | 935 | 932 | 935 | 0% | 1,900 | 70億1250万 | 0% | 71.9 | 0.79 |
03/11 | 933 | 938 | 933 | 935 | +0.21% | 3,100 | 70億1250万 | 0% | 71.9 | 0.79 |
03/08 | 937 | 938 | 932 | 933 | -0.43% | 3,800 | 69億9750万 | -0.32% | 71.75 | 0.79 |
03/07 | 938 | 940 | 933 | 937 | +0.21% | 3,000 | 70億2750万 | +0.11% | 72.05 | 0.8 |
03/06 | 931 | 938 | 931 | 935 | +0.43% | 3,300 | 70億1250万 | -0.11% | 71.9 | 0.79 |
03/05 | 930 | 932 | 930 | 931 | +0.11% | 3,500 | 69億8250万 | -0.64% | 71.59 | 0.79 |
03/04 | 934 | 937 | 930 | 930 | -0.43% | 4,400 | 69億7500万 | -0.75% | 71.52 | 0.79 |
03/01 | 932 | 938 | 932 | 934 | +0.21% | 2,600 | 70億500万 | -0.43% | 71.82 | 0.79 |
02/29 | 931 | 935 | 931 | 932 | +0.11% | 3,100 | 69億9000万 | -0.75% | 71.67 | 0.79 |
02/28 | 930 | 938 | 930 | 931 | -0.11% | 6,800 | 69億8250万 | -0.85% | 71.59 | 0.79 |
02/27 | 933 | 935 | 930 | 932 | -0.32% | 3,800 | 69億9000万 | -0.85% | 71.67 | 0.79 |
02/26 | 937 | 941 | 933 | 935 | -0.11% | 9,200 | 70億1250万 | -0.53% | 71.9 | 0.79 |
02/22 | 937 | 937 | 929 | 936 | +0.86% | 4,300 | 70億2000万 | -0.43% | 71.98 | 0.8 |
02/21 | 937 | 937 | 928 | 928 | +0.32% | 11,900 | 69億6000万 | -1.38% | 71.36 | 0.79 |
02/20 | 932 | 932 | 922 | 925 | -0.22% | 8,500 | 69億3750万 | -1.7% | 71.13 | 0.79 |
02/19 | 937 | 937 | 920 | 927 | -1.07% | 15,600 | 69億5250万 | -1.7% | 71.29 | 0.79 |
02/16 | 932 | 937 | 928 | 937 | +0.54% | 7,900 | 70億2750万 | -0.64% | 72.05 | 0.8 |
02/15 | 936 | 937 | 929 | 932 | -0.43% | 10,300 | 69億9000万 | -1.27% | 71.67 | 0.79 |
02/14 | 938 | 940 | 933 | 936 | -0.32% | 8,100 | 70億2000万 | -0.95% | 71.98 | 0.8 |
02/13 | 933 | 939 | 932 | 939 | +0.75% | 7,200 | 70億4250万 | -0.74% | 72.21 | 0.8 |
02/09 | 937 | 942 | 929 | 932 | -1.48% | 27,100 | 69億9000万 | -1.58% | 71.67 | 0.79 |
02/08 | 946 | 947 | 940 | 946 | 0% | 14,600 | 70億9500万 | -0.21% | 72.75 | 0.8 |
02/07 | 947 | 951 | 945 | 946 | -0.21% | 4,800 | 70億9500万 | -0.21% | 72.75 | 0.8 |
02/06 | 945 | 949 | 944 | 948 | +0.64% | 5,400 | 71億1000万 | 0% | 72.9 | 0.81 |
02/05 | 945 | 945 | 942 | 942 | -0.32% | 4,900 | 70億6500万 | -0.63% | 72.44 | 0.8 |
02/02 | 942 | 945 | 942 | 945 | +0.53% | 1,600 | 70億8750万 | -0.32% | 72.67 | 0.8 |
02/01 | 949 | 949 | 940 | 940 | -0.42% | 9,200 | 70億5000万 | -0.84% | 72.28 | 0.8 |
01/31 | 944 | 945 | 940 | 944 | +0.43% | 6,500 | 70億8000万 | -0.42% | 72.59 | 0.8 |
01/30 | 953 | 953 | 940 | 940 | -1.36% | 33,000 | 70億5000万 | -0.84% | 72.28 | 0.8 |
01/29 | 949 | 953 | 946 | 953 | +0.85% | 4,600 | 71億4750万 | +0.53% | 73.28 | 0.81 |
01/26 | 952 | 952 | 944 | 945 | -0.32% | 5,600 | 70億8750万 | -0.32% | 72.67 | 0.8 |
01/25 | 944 | 948 | 944 | 948 | +0.42% | 4,000 | 71億1000万 | -0.11% | 72.9 | 0.81 |
01/24 | 944 | 946 | 942 | 944 | 0% | 5,400 | 70億8000万 | -0.53% | 72.59 | 0.8 |
01/23 | 944 | 947 | 944 | 944 | 0% | 5,000 | 70億8000万 | -0.53% | 72.59 | 0.8 |
01/22 | 942 | 947 | 942 | 944 | +0.21% | 5,800 | 70億8000万 | -0.63% | 72.59 | 0.8 |
01/19 | 944 | 946 | 941 | 942 | -0.21% | 9,600 | 70億6500万 | -0.84% | 72.44 | 0.8 |
01/18 | 951 | 951 | 944 | 944 | -0.42% | 6,500 | 70億8000万 | -0.74% | 72.59 | 0.8 |
01/17 | 945 | 951 | 944 | 948 | +0.32% | 7,900 | 71億1000万 | -0.32% | 72.9 | 0.81 |
01/16 | 956 | 957 | 945 | 945 | -0.74% | 7,800 | 70億8750万 | -0.63% | 72.67 | 0.8 |
01/15 | 950 | 954 | 948 | 952 | +0.42% | 9,100 | 71億4000万 | +0.11% | 73.21 | 0.81 |
01/12 | 957 | 957 | 948 | 948 | -0.73% | 5,100 | 71億1000万 | -0.32% | 72.9 | 0.81 |
01/11 | 958 | 959 | 943 | 955 | -0.1% | 15,400 | 71億6250万 | +0.42% | 73.44 | 0.81 |
01/10 | 970 | 970 | 950 | 956 | -1.44% | 14,700 | 71億7000万 | +0.53% | 73.52 | 0.81 |
01/09 | 957 | 970 | 957 | 970 | +1.46% | 5,800 | 72億7500万 | +2% | 74.59 | 0.82 |
01/05 | 951 | 956 | 950 | 956 | +0.53% | 4,600 | 71億7000万 | +0.63% | 73.52 | 0.81 |
01/04 | 947 | 953 | 946 | 951 | +0.63% | 6,100 | 71億3250万 | +0.11% | 73.13 | 0.81 |
2023 | ||||||||||
12/29 | 948 | 950 | 945 | 945 | -0.21% | 3,600 | 70億8750万 | -0.53% | 72.67 | 0.8 |
12/28 | 943 | 948 | 943 | 947 | +0.42% | 2,100 | 71億250万 | -0.32% | 72.82 | 0.8 |
12/27 | 940 | 944 | 940 | 943 | +0.32% | 5,000 | 70億7250万 | -0.74% | 72.52 | 0.8 |
12/26 | 944 | 944 | 940 | 940 | -0.42% | 5,100 | 70億5000万 | -1.16% | 72.28 | 0.8 |
12/25 | 948 | 948 | 937 | 944 | -0.42% | 10,400 | 70億8000万 | -0.74% | 72.59 | 0.8 |
12/22 | 949 | 950 | 947 | 948 | 0% | 3,600 | 71億1000万 | -0.42% | 72.9 | 0.81 |
12/21 | 950 | 950 | 947 | 948 | -0.11% | 1,500 | 71億1000万 | -0.42% | 72.9 | 0.81 |
12/20 | 951 | 952 | 948 | 949 | -0.21% | 4,000 | 71億1750万 | -0.32% | 72.98 | 0.81 |
12/19 | 951 | 951 | 948 | 951 | -0.21% | 3,700 | 71億3250万 | -0.11% | 73.13 | 0.81 |
12/18 | 953 | 953 | 950 | 953 | 0% | 2,500 | 71億4750万 | +0.11% | 73.28 | 0.81 |
12/15 | 950 | 957 | 950 | 953 | +0.21% | 2,300 | 71億4750万 | +0.11% | 73.28 | 0.81 |
12/14 | 955 | 957 | 951 | 951 | -0.63% | 4,700 | 71億3250万 | -0.11% | 73.13 | 0.81 |
12/13 | 958 | 958 | 956 | 957 | 0% | 2,000 | 71億7750万 | +0.53% | 73.59 | 0.81 |
12/12 | 958 | 958 | 956 | 957 | +0.21% | 2,400 | 71億7750万 | +0.53% | 73.59 | 0.81 |
12/11 | 958 | 959 | 953 | 955 | +0.53% | 7,200 | 71億6250万 | +0.42% | 73.44 | 0.81 |
12/08 | 951 | 954 | 950 | 950 | -0.21% | 3,300 | 71億2500万 | -0.11% | 73.05 | 0.81 |
12/07 | 952 | 953 | 950 | 952 | +0.11% | 1,900 | 71億4000万 | +0.11% | 73.21 | 0.81 |
12/06 | 951 | 952 | 948 | 951 | +0.11% | 2,000 | 71億3250万 | +0.11% | 73.13 | 0.81 |
12/05 | 948 | 951 | 947 | 950 | +0.21% | 1,600 | 71億2500万 | +0.11% | 73.05 | 0.81 |
12/04 | 952 | 952 | 946 | 948 | -0.32% | 3,700 | 71億1000万 | -0.21% | 72.9 | 0.81 |
12/01 | 952 | 956 | 951 | 951 | -0.11% | 2,200 | 71億3250万 | +0.11% | 73.13 | 0.81 |
11/30 | 952 | 953 | 947 | 952 | +0.11% | 2,100 | 71億4000万 | +0.21% | 73.21 | 0.81 |
11/29 | 949 | 951 | 948 | 951 | +0.32% | 1,700 | 71億3250万 | +0.11% | 73.13 | 0.81 |
11/28 | 950 | 950 | 948 | 948 | -0.21% | 2,800 | 71億1000万 | -0.32% | 72.9 | 0.81 |
11/27 | 957 | 957 | 950 | 950 | -0.52% | 4,400 | 71億2500万 | -0.11% | 73.05 | 0.81 |
11/24 | 953 | 956 | 953 | 955 | +0.21% | 2,700 | 71億6250万 | +0.42% | 73.44 | 0.81 |
11/22 | 957 | 957 | 952 | 953 | -0.42% | 1,600 | 71億4750万 | +0.21% | 73.28 | 0.81 |
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 | 338 4/16 | 217 1/22 | 18,000 4/23 | - | - | +41% 6/27 | -19.5% 1/22 |
2009年 3月期 | 327 6/27 | 181 3/18 | 13,000 6/27 | - | - | +14.76% 9/16 | -18.25% 12/8 |
2010年 3月期 | 294 1/14 | 183 4/21 | 35,000 4/17 | - | - | +35.04% 4/16 | -22.07% 12/2 |
2011年 3月期 | 347 4/16 | 200 3/15 | 44,000 12/14 | 26億250万 | 15億 | +10.26% 8/16 | -14.68% 3/15 |
2012年 3月期 | 257 5/16 | 201 12/9 | 34,000 6/28 | 19億2750万 | 15億750万 | +10.59% 4/18 | -7.27% 8/23 |
2013年 3月期 | 300 2/14 | 218 4/16 4/12 他2件 | 33,000 6/27 | 22億5000万 | 16億3500万 | +18.39% 2/14 | -9.19% 11/14 |
2014年 3月期 | 334 1/14 | 246 5/17 | 38,000 12/25 | 25億500万 | 18億4500万 | +17.62% 1/14 | -7.62% 3/28 |
2015年 3月期 | 608 3/19 | 270 5/12 | 153,000 4/22 | 45億6000万 | 20億2500万 | +39.68% 2/19 | -10.28% 4/3 |
2016年 3月期 | 799 3/23 | 467 4/1 | 244,400 4/24 | 59億9250万 | 35億250万 | +24.98% 3/22 | -18.47% 5/9 |
2017年 3月期 | 761 4/4 4/1 | 515 6/24 | 209,600 4/27 | 57億750万 | 38億6250万 | +6.16% 3/28 | -14.92% 5/11 |
2018年 3月期 | 905 9/26 | 627 4/13 | 89,600 9/26 | 67億8750万 | 47億250万 | +9.75% 5/23 | -9.45% 11/17 |
2019年 3月期 | 972 6/28 | 621 12/25 | 83,600 9/25 | 72億9000万 | 46億5750万 | +11.84% 6/27 | -17.64% 12/25 |
2020年 3月期 | 907 9/3 | 513 3/13 3/10 | 92,500 9/26 | 68億250万 | 38億4750万 | +14.94% 4/9 | -25.06% 3/13 |
2021年 3月期 | 908 9/28 | 590 4/6 | 161,100 9/28 | 68億1000万 | 44億2500万 | +14.17% 5/13 | -8.25% 7/2 |
2022年 3月期 | 1,330 8/5 | 844 4/9 4/6 | 100,300 9/28 | 99億7500万 | 63億3000万 | +19.19% 8/4 | -7.79% 12/1 |
2023年 3月期 | 1,174 6/28 | 914 11/7 11/4 | 70,100 9/28 | 88億500万 | 68億5500万 | +11.2% 6/28 | -6.59% 10/13 |
最新 | 921 2024/4/19 | 3,800 | 69億750万 | -1.5% 935 |
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -32%(0.68倍)
- 1998/12/28 vs 1997/12/29
- 2%(1.02倍)
- 1999/12/30 vs 1998/12/28
- -28%(0.72倍)
- 2000/12/27 vs 1999/12/30
- -12%(0.88倍)
- 2001/12/27 vs 2000/12/27
- 23%(1.23倍)
- 2002/12/26 vs 2001/12/27
- -43%(0.57倍)
- 2003/12/30 vs 2002/12/26
- 12%(1.12倍)
- 2004/12/27 vs 2003/12/30
- 60%(1.6倍)
- 2005/12/30 vs 2004/12/27
- 10%(1.1倍)
- 2006/12/28 vs 2005/12/30
- 13%(1.13倍)
- 2007/12/26 vs 2006/12/28
- -15%(0.85倍)
- 2008/12/26 vs 2007/12/26
- -25%(0.75倍)
- 2009/12/14 vs 2008/12/26
- 7%(1.07倍)
- 2010/12/27 vs 2009/12/14
- 3%(1.03倍)
- 2011/12/28 vs 2010/12/27
- -9%(0.91倍)
- 2012/12/26 vs 2011/12/28
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/26
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 90%(1.9倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 30%(1.3倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/04/19 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
140円(2003/11/20) - 558%(6.58倍)
921円(4/19)