株価チャート
株価
5/7
- 前日 (5/2)
- 992
- 始値
- 992
- 高値
- 997
- 安値
- 987
- 終値 +0.2%
- 994
- 出来高 +3.74%
- 11,100
乖離率
- 株価(5日)
移動平均値 - +0.61%
988 - 株価(25日)
移動平均値 - +0.81%
986 - 出来高(5日)
移動平均値 - -62.37%
29,500
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 992 | 997 | 987 | 994 | +0.2% | 11,100 | 295億6971万 | +0.81% | 15.7 | 1.12 |
05/02 | 991 | 996 | 982 | 992 | +0.1% | 10,700 | 295億1021万 | +0.61% | 15.67 | 1.12 |
05/01 | 978 | 991 | 967 | 991 | +1.64% | 42,300 | 294億8046万 | +0.51% | 15.65 | 1.12 |
04/30 | 994 | 998 | 968 | 975 | -1.52% | 73,600 | 290億449万 | -1.12% | 15.4 | 1.1 |
04/26 | 993 | 993 | 983 | 990 | +0.1% | 9,800 | 294億5071万 | +0.3% | 15.64 | 1.12 |
04/25 | 995 | 995 | 983 | 989 | -0.7% | 11,600 | 294億2096万 | +0.2% | 15.62 | 1.11 |
04/24 | 1,004 | 1,004 | 995 | 996 | -0.2% | 13,900 | 296億2920万 | +0.81% | 15.73 | 1.12 |
04/23 | 993 | 1,002 | 993 | 998 | +0.71% | 16,100 | 296億8870万 | +1.01% | 15.76 | 1.12 |
04/22 | 981 | 991 | 981 | 991 | +1.54% | 8,300 | 294億8046万 | +0.3% | 15.65 | 1.12 |
04/19 | 985 | 988 | 969 | 976 | -0.71% | 18,200 | 290億3424万 | -1.31% | 15.42 | 1.1 |
04/18 | 982 | 991 | 980 | 983 | +0.72% | 7,000 | 292億4248万 | -0.71% | 15.53 | 1.11 |
04/17 | 985 | 989 | 972 | 976 | -0.81% | 13,700 | 290億3424万 | -1.51% | 15.42 | 1.1 |
04/16 | 996 | 996 | 982 | 984 | -1.3% | 17,000 | 292億7222万 | -0.81% | 15.54 | 1.11 |
04/15 | 996 | 1,002 | 996 | 997 | 0% | 9,000 | 296億5895万 | +0.5% | 15.75 | 1.12 |
04/12 | 997 | 1,005 | 991 | 997 | +0.2% | 25,100 | 296億5895万 | +0.4% | 15.75 | 1.12 |
04/11 | 990 | 995 | 985 | 995 | +0.3% | 14,300 | 295億9945万 | +0.1% | 15.72 | 1.12 |
04/10 | 989 | 994 | 988 | 992 | +0.51% | 12,600 | 295億1021万 | -0.3% | 15.67 | 1.12 |
04/09 | 976 | 990 | 976 | 987 | +1.23% | 17,300 | 293億6147万 | -0.9% | 15.59 | 1.11 |
04/08 | 973 | 976 | 971 | 975 | +0.62% | 11,700 | 290億449万 | -2.21% | 15.4 | 1.1 |
04/05 | 965 | 972 | 961 | 969 | -0.1% | 19,800 | 288億2600万 | -3% | 15.31 | 1.09 |
04/04 | 975 | 975 | 967 | 970 | -0.1% | 13,500 | 288億5575万 | -3.1% | 15.32 | 1.09 |
04/03 | 958 | 973 | 950 | 971 | +0.21% | 25,600 | 288億8550万 | -3.19% | 15.34 | 1.09 |
04/02 | 992 | 992 | 966 | 969 | -1.72% | 47,200 | 288億2600万 | -3.68% | 15.31 | 1.09 |
04/01 | 1,000 | 1,000 | 986 | 986 | -1.1% | 32,600 | 293億3172万 | -2.18% | 15.57 | 1.11 |
03/29 | 995 | 997 | 992 | 997 | +0.2% | 23,800 | 296億5895万 | -1.19% | 11.3 | 1.12 |
03/28 | 980 | 996 | 980 | 995 | -0.5% | 29,100 | 295億9945万 | -1.49% | 11.27 | 1.12 |
03/27 | 1,000 | 1,001 | 998 | 1,000 | +0.1% | 21,500 | 297億4820万 | -1.09% | 11.33 | 1.13 |
03/26 | 998 | 1,000 | 996 | 999 | +0.2% | 26,400 | 297億1845万 | -1.38% | 11.32 | 1.13 |
03/25 | 998 | 999 | 997 | 997 | 0% | 24,800 | 296億5895万 | -1.58% | 11.3 | 1.12 |
03/22 | 1,003 | 1,003 | 997 | 997 | -0.3% | 42,200 | 296億5895万 | -1.58% | 11.3 | 1.12 |
03/21 | 1,000 | 1,002 | 997 | 1,000 | +0.3% | 25,600 | 297億4820万 | -1.48% | 11.33 | 1.13 |
03/19 | 1,000 | 1,004 | 994 | 997 | -0.3% | 45,800 | 296億5895万 | -1.87% | 11.3 | 1.12 |
03/18 | 1,008 | 1,013 | 999 | 1,000 | -0.7% | 37,400 | 297億4820万 | -1.77% | 11.33 | 1.13 |
03/15 | 1,008 | 1,016 | 1,006 | 1,007 | -0.1% | 29,200 | 299億5643万 | -1.27% | 11.41 | 1.13 |
03/14 | 1,000 | 1,010 | 1,000 | 1,008 | +0.9% | 21,100 | 299億8618万 | -1.37% | 11.42 | 1.14 |
03/13 | 1,001 | 1,004 | 998 | 999 | -0.5% | 15,600 | 297億1845万 | -2.44% | 11.32 | 1.13 |
03/12 | 996 | 1,004 | 996 | 1,004 | +0.6% | 14,700 | 298億6719万 | -2.24% | 11.38 | 1.13 |
03/11 | 1,011 | 1,011 | 992 | 998 | -1.29% | 49,900 | 296億8870万 | -3.01% | 11.31 | 1.12 |
03/08 | 1,011 | 1,015 | 1,008 | 1,011 | -0.49% | 30,500 | 300億7543万 | -2.13% | 11.45 | 1.14 |
03/07 | 1,026 | 1,026 | 1,013 | 1,016 | -0.97% | 16,900 | 302億2417万 | -2.21% | 11.51 | 1.15 |
03/06 | 1,011 | 1,027 | 1,011 | 1,026 | +1.38% | 18,600 | 305億2165万 | -1.63% | 11.62 | 1.16 |
03/05 | 1,013 | 1,016 | 1,010 | 1,012 | -0.1% | 15,700 | 301億517万 | -3.25% | 11.47 | 1.14 |
03/04 | 1,019 | 1,024 | 1,010 | 1,013 | -1.17% | 25,300 | 301億3492万 | -3.34% | 11.48 | 1.14 |
03/01 | 1,030 | 1,030 | 1,019 | 1,025 | 0% | 10,200 | 304億9190万 | -2.47% | 11.61 | 1.16 |
02/29 | 1,024 | 1,026 | 1,018 | 1,025 | -0.1% | 14,300 | 304億9190万 | -2.47% | 11.61 | 1.16 |
02/28 | 1,032 | 1,033 | 1,023 | 1,026 | -0.58% | 11,600 | 305億2165万 | -2.38% | 11.62 | 1.16 |
02/27 | 1,026 | 1,038 | 1,022 | 1,032 | +0.68% | 15,300 | 307億14万 | -1.81% | 11.69 | 1.16 |
02/26 | 1,026 | 1,028 | 1,018 | 1,025 | +0.29% | 18,000 | 304億9190万 | -2.38% | 11.61 | 1.16 |
02/22 | 1,018 | 1,027 | 1,018 | 1,022 | +0.29% | 9,800 | 304億266万 | -2.57% | 11.58 | 1.15 |
02/21 | 1,027 | 1,029 | 1,015 | 1,019 | -0.68% | 13,300 | 303億1341万 | -2.77% | 11.55 | 1.15 |
02/20 | 1,039 | 1,043 | 1,023 | 1,026 | -1.16% | 15,800 | 305億2165万 | -2.1% | 11.62 | 1.16 |
02/19 | 1,019 | 1,038 | 1,010 | 1,038 | +2.77% | 23,300 | 308億7863万 | -0.95% | 11.76 | 1.17 |
02/16 | 1,001 | 1,015 | 1,001 | 1,010 | +0.9% | 15,400 | 300億4568万 | -3.53% | 11.44 | 1.14 |
02/15 | 1,012 | 1,012 | 1,001 | 1,001 | -2.15% | 29,600 | 297億7794万 | -4.39% | 11.34 | 1.13 |
02/14 | 1,041 | 1,041 | 1,016 | 1,023 | -1.73% | 24,900 | 304億3240万 | -2.29% | 11.59 | 1.15 |
02/13 | 1,050 | 1,053 | 1,037 | 1,041 | -0.19% | 30,800 | 309億6787万 | -0.48% | 11.79 | 1.17 |
02/09 | 1,050 | 1,058 | 1,041 | 1,043 | -0.95% | 23,600 | 310億2737万 | -0.1% | 11.82 | 1.18 |
02/08 | 1,064 | 1,064 | 1,048 | 1,053 | -1.22% | 24,100 | 313億2485万 | +1.15% | 11.93 | 1.19 |
02/07 | 1,058 | 1,073 | 1,056 | 1,066 | +0.76% | 27,800 | 317億1158万 | +2.7% | 12.08 | 1.2 |
02/06 | 1,056 | 1,069 | 1,042 | 1,058 | +0.09% | 39,200 | 314億7359万 | +2.42% | 11.99 | 1.19 |
02/05 | 1,068 | 1,071 | 1,053 | 1,057 | -1.03% | 47,300 | 314億4384万 | +2.82% | 11.98 | 1.19 |
02/02 | 1,094 | 1,094 | 1,053 | 1,068 | -2.38% | 82,900 | 317億7107万 | +4.4% | 12.1 | 1.2 |
02/01 | 1,079 | 1,095 | 1,038 | 1,094 | -4.79% | 167,500 | 325億4453万 | +7.47% | 12.39 | 1.23 |
01/31 | 1,125 | 1,149 | 1,116 | 1,149 | +3.05% | 144,200 | 341億8068万 | +13.54% | 13.02 | 1.29 |
01/30 | 1,109 | 1,117 | 1,093 | 1,115 | +1.55% | 47,900 | 331億6924万 | +11.17% | 12.63 | 1.26 |
01/29 | 1,070 | 1,103 | 1,070 | 1,098 | +3.39% | 60,500 | 326億6352万 | +10.24% | 12.44 | 1.24 |
01/26 | 1,087 | 1,087 | 1,055 | 1,062 | -2.75% | 36,400 | 315億9258万 | +7.38% | 12.03 | 1.2 |
01/25 | 1,078 | 1,092 | 1,062 | 1,092 | +6.23% | 86,300 | 324億8503万 | +10.98% | 12.37 | 1.23 |
01/24 | 1,025 | 1,035 | 1,021 | 1,028 | +0.69% | 21,200 | 305億8114万 | +5.22% | 11.65 | 1.16 |
01/23 | 1,026 | 1,029 | 1,015 | 1,021 | -0.49% | 13,100 | 303億7291万 | +4.83% | 11.57 | 1.15 |
01/22 | 1,008 | 1,030 | 1,008 | 1,026 | +1.79% | 24,900 | 305億2165万 | +5.56% | 11.62 | 1.16 |
01/19 | 1,010 | 1,010 | 1,001 | 1,008 | -0.1% | 13,600 | 299億8618万 | +4.02% | 11.42 | 1.14 |
01/18 | 1,008 | 1,013 | 1,005 | 1,009 | +0.4% | 10,600 | 300億1593万 | +4.45% | 11.43 | 1.14 |
01/17 | 1,015 | 1,024 | 1,005 | 1,005 | -0.2% | 13,100 | 298億9694万 | +4.36% | 11.39 | 1.13 |
01/16 | 1,030 | 1,030 | 1,007 | 1,007 | -1.76% | 31,900 | 299億5643万 | +4.79% | 11.41 | 1.13 |
01/15 | 1,019 | 1,028 | 1,019 | 1,025 | +1.28% | 23,700 | 304億9190万 | +6.88% | 11.61 | 1.16 |
01/12 | 1,015 | 1,016 | 1,008 | 1,012 | -0.49% | 22,900 | 301億517万 | +5.86% | 11.47 | 1.14 |
01/11 | 1,007 | 1,026 | 1,007 | 1,017 | +1.5% | 26,900 | 302億5391万 | +6.6% | 11.52 | 1.15 |
01/10 | 1,005 | 1,007 | 998 | 1,002 | -0.1% | 28,000 | 298億769万 | +5.25% | 11.35 | 1.13 |
01/09 | 988 | 1,008 | 984 | 1,003 | +2.03% | 41,500 | 298億3744万 | +5.58% | 11.36 | 1.13 |
01/05 | 977 | 988 | 977 | 983 | +0.72% | 25,900 | 292億4248万 | +3.58% | 11.14 | 1.11 |
01/04 | 960 | 976 | 951 | 976 | +1.46% | 29,100 | 290億3424万 | +3.06% | 11.06 | 1.1 |
2023 | ||||||||||
12/29 | 955 | 969 | 949 | 962 | +1.48% | 23,500 | 286億1776万 | +1.69% | 10.9 | 1.12 |
12/28 | 938 | 948 | 938 | 948 | +1.39% | 17,000 | 282億129万 | +0.42% | 10.74 | 1.11 |
12/27 | 938 | 940 | 931 | 935 | -0.64% | 20,300 | 278億1456万 | -0.95% | 10.59 | 1.09 |
12/26 | 943 | 947 | 938 | 941 | -0.11% | 12,400 | 279億9305万 | -0.21% | 10.66 | 1.1 |
12/25 | 939 | 943 | 933 | 942 | +0.21% | 12,800 | 280億2280万 | -0.11% | 10.67 | 1.1 |
12/22 | 929 | 954 | 929 | 940 | +1.95% | 33,900 | 279億6330万 | -0.32% | 10.65 | 1.1 |
12/21 | 920 | 927 | 915 | 922 | -0.54% | 9,800 | 274億2784万 | -2.12% | 10.45 | 1.08 |
12/20 | 929 | 936 | 926 | 927 | -0.11% | 14,400 | 275億7658万 | -1.59% | 10.5 | 1.08 |
12/19 | 936 | 936 | 927 | 928 | -0.11% | 19,600 | 276億632万 | -1.49% | 10.51 | 1.08 |
12/18 | 933 | 933 | 915 | 929 | -0.96% | 33,900 | 276億3607万 | -1.28% | 10.53 | 1.09 |
12/15 | 945 | 948 | 933 | 938 | -1.16% | 19,200 | 279億381万 | -0.21% | 10.63 | 1.1 |
12/14 | 961 | 961 | 946 | 949 | -1.04% | 11,700 | 282億3104万 | +1.06% | 10.75 | 1.11 |
12/13 | 947 | 962 | 947 | 959 | +1.37% | 15,100 | 285億2852万 | +2.46% | 10.87 | 1.12 |
12/12 | 958 | 962 | 946 | 946 | -0.42% | 21,100 | 281億4179万 | +1.28% | 10.72 | 1.11 |
12/11 | 941 | 960 | 941 | 950 | +1.06% | 23,900 | 282億6079万 | +1.82% | 10.76 | 1.11 |
12/08 | 945 | 945 | 932 | 940 | -0.53% | 16,500 | 279億6330万 | +0.97% | 10.65 | 1.1 |
12/07 | 950 | 950 | 937 | 945 | -0.53% | 22,500 | 281億1204万 | +1.72% | 10.71 | 1.1 |
12/06 | 951 | 957 | 950 | 950 | -0.11% | 14,000 | 282億6079万 | +2.48% | 10.76 | 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 | |
2008年 3月期 | 330 5/16 5/10 | 256 1/16 | 32,000 4/13 | - | - | +13.95% 2/6 | -10.95% 4/18 |
2009年 3月期 | 310 6/23 | 230 10/10 10/9 | 24,000 5/15 | - | - | +9.4% 6/23 | -17.49% 10/9 |
2010年 3月期 | 325 3/26 | 257 4/23 4/22 | 25,000 6/5 | - | - | +7.4% 3/26 | -7.18% 11/6 |
2011年 3月期 | 346 2/16 | 234 3/15 | 38,000 3/15 | 102億9287万 | 69億6107万 | +8.05% 1/18 | -28.8% 3/15 |
2012年 3月期 | 347 3/27 | 274 9/15 | 18,000 9/15 | 103億2262万 | 81億5100万 | +7.84% 2/20 | -8.88% 4/5 |
2013年 3月期 | 350 3/26 | 280 6/4 5/31 他3件 | 21,000 3/26 | 104億1187万 | 83億2949万 | +5.27% 1/7 | -7.3% 4/1 |
2014年 3月期 | 381 3/27 | 305 4/2 | 28,000 12/25 | 113億3406万 | 90億7320万 | +6.22% 1/29 | -6.24% 4/9 |
2015年 3月期 | 428 3/25 | 321 5/13 | 30,000 3/27 | 127億3222万 | 95億4917万 | +9.39% 3/18 | -6.5% 4/14 |
2016年 3月期 | 510 3/28 | 354 9/8 | 313,600 7/27 | 151億7158万 | 105億3086万 | +11.24% 7/27 | -9.82% 9/8 |
2017年 3月期 | 746 2/21 | 424 4/8 | 95,700 2/21 | 221億9215万 | 126億1323万 | +19.75% 2/21 | -13.29% 4/6 |
2018年 3月期 | 744 12/21 12/20 | 508 4/14 4/13 | 71,700 12/21 | 221億3266万 | 151億1208万 | +14.01% 12/20 | -5.28% 4/2 |
2019年 3月期 | 687 5/1 | 500 12/25 | 48,400 12/19 | 204億3701万 | 148億7410万 | +4.56% 1/28 | -12.03% 12/25 |
2020年 3月期 | 590 4/2 | 492 3/13 | 44,700 3/27 | 175億5143万 | 146億3611万 | +2.63% 5/8 6/28 | -8.6% 3/13 |
2021年 3月期 | 600 3/23 | 473 4/6 | 49,000 3/29 | 178億4892万 | 140億7089万 | +4.29% 10/2 | -4.85% 4/1 |
2022年 3月期 | 585 4/27 | 500 3/30 | 76,200 2/1 | 174億269万 | 148億7410万 | +1.88% 2/28 | -8.8% 2/1 |
2023年 3月期 | 562 1/31 | 444 7/15 7/14 他6件 | 128,200 1/31 | 167億1848万 | 132億820万 | +6.7% 1/10 | -5.61% 5/17 |
2024年 3月期 | 1,296 8/23 | 487 5/8 | 554,800 5/23 | 385億5366万 | 144億8737万 | +27.34% 8/23 | -16.93% 10/4 |
最新 | 994 2024/5/7 | 11,100 | 295億6971万 | +0.81% 986 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 58%(1.58倍)
- 1985/12/25 vs 1984/12/28
- 31%(1.31倍)
- 1986/12/18 vs 1985/12/25
- 0%(1倍)
- 1987/12/28 vs 1986/12/18
- 9%(1.09倍)
- 1988/12/27 vs 1987/12/28
- 18%(1.18倍)
- 1989/12/29 vs 1988/12/27
- 48%(1.48倍)
- 1990/12/27 vs 1989/12/29
- 29%(1.29倍)
- 1991/12/25 vs 1990/12/27
- -7%(0.93倍)
- 1992/12/24 vs 1991/12/25
- -25%(0.75倍)
- 1993/12/30 vs 1992/12/24
- -2%(0.98倍)
- 1994/12/28 vs 1993/12/30
- 1%(1.01倍)
- 1995/12/25 vs 1994/12/28
- -16%(0.84倍)
- 1996/12/03 vs 1995/12/25
- -6%(0.94倍)
- 1997/12/17 vs 1996/12/03
- -3%(0.97倍)
- 1998/12/17 vs 1997/12/17
- -23%(0.77倍)
- 1999/12/27 vs 1998/12/17
- -37%(0.63倍)
- 2000/12/28 vs 1999/12/27
- 4%(1.04倍)
- 2001/12/28 vs 2000/12/28
- -34%(0.66倍)
- 2002/12/30 vs 2001/12/28
- -23%(0.77倍)
- 2003/12/29 vs 2002/12/30
- 27%(1.27倍)
- 2004/12/29 vs 2003/12/29
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/29
- 64%(1.64倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/28
- 3%(1.03倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 1%(1.01倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 28%(1.28倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 42%(1.42倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 87%(1.87倍)
- 2024/05/07 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
132円(2002/12/12) - 653%(7.53倍)
994円(5/7)