株価チャート
株価
4/18
- 前日 (4/17)
- 864
- 始値
- 864
- 高値
- 870
- 安値
- 863
- 終値 +0.69%
- 870
- 出来高 -40%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -0.34%
873 - 株価（25日）
移動平均値 - -5.02%
916 - 出来高（5日）
移動平均値 - -31.03%
1,740
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 864 | 870 | 863 | 870 | +0.69% | 1,200 | 34億5303万 | -5.02% | 9.98 | 0.68 |
| 04/17 | 873 | 875 | 864 | 864 | -1.03% | 2,000 | 34億2921万 | -5.98% | 9.91 | 0.67 |
| 04/16 | 875 | 875 | 873 | 873 | -0.46% | 900 | 34億6493万 | -5.31% | 10.02 | 0.68 |
| 04/15 | 879 | 879 | 875 | 877 | -0.23% | 3,900 | 34億8081万 | -5.09% | 10.06 | 0.68 |
| 04/12 | 880 | 880 | 875 | 879 | +0.57% | 700 | 34億8875万 | -4.97% | 10.09 | 0.69 |
| 04/11 | 880 | 880 | 874 | 874 | -0.57% | 900 | 34億6890万 | -5.72% | 10.03 | 0.68 |
| 04/10 | 881 | 881 | 876 | 879 | -0.34% | 2,800 | 34億8875万 | -5.28% | 10.09 | 0.69 |
| 04/09 | 891 | 891 | 881 | 882 | -0.9% | 2,100 | 35億65万 | -5.06% | 10.12 | 0.69 |
| 04/08 | 882 | 891 | 882 | 890 | +1.02% | 2,700 | 35億3241万 | -4.3% | 10.21 | 0.69 |
| 04/05 | 880 | 882 | 867 | 881 | +0.11% | 3,200 | 34億9668万 | -5.37% | 10.11 | 0.69 |
| 04/04 | 858 | 891 | 858 | 880 | +2.09% | 4,700 | 34億9272万 | -5.68% | 10.1 | 0.69 |
| 04/03 | 895 | 895 | 853 | 862 | -4.01% | 8,700 | 34億2127万 | -7.71% | 9.89 | 0.67 |
| 04/02 | 903 | 903 | 893 | 898 | -0.55% | 7,600 | 35億6416万 | -4.06% | 10.3 | 0.7 |
| 04/01 | 914 | 914 | 903 | 903 | -1.74% | 5,300 | 35億8400万 | -3.53% | 10.36 | 0.7 |
| 03/29 | 926 | 926 | 911 | 919 | -0.76% | 9,300 | 36億4751万 | -1.82% | 10.54 | 0.72 |
| 03/28 | 928 | 942 | 880 | 926 | -9.3% | 42,100 | 36億7529万 | -0.96% | 10.62 | 0.72 |
| 03/27 | 1,036 | 1,038 | 1,011 | 1,021 | +1.09% | 20,700 | 40億5234万 | +9.43% | 11.71 | 0.8 |
| 03/26 | 1,001 | 1,010 | 991 | 1,010 | +1% | 12,100 | 40億869万 | +8.84% | 11.59 | 0.79 |
| 03/25 | 988 | 1,000 | 981 | 1,000 | +2.04% | 13,400 | 39億6900万 | +8.34% | 11.47 | 0.78 |
| 03/22 | 960 | 980 | 959 | 980 | +2.08% | 10,200 | 38億8962万 | +6.75% | 11.24 | 0.76 |
| 03/21 | 975 | 977 | 953 | 960 | +0.84% | 9,300 | 38億1024万 | +5.03% | 11.01 | 0.75 |
| 03/19 | 954 | 954 | 948 | 952 | +0.42% | 5,200 | 37億7848万 | +4.5% | 10.92 | 0.74 |
| 03/18 | 950 | 951 | 939 | 948 | +0.64% | 14,800 | 37億6261万 | +4.41% | 10.88 | 0.74 |
| 03/15 | 938 | 945 | 930 | 942 | +0.75% | 7,200 | 37億3879万 | +4.09% | 10.81 | 0.73 |
| 03/14 | 943 | 945 | 928 | 935 | -0.21% | 8,100 | 37億1101万 | +3.66% | 10.73 | 0.73 |
| 03/13 | 940 | 940 | 925 | 937 | +0.54% | 5,200 | 37億1895万 | +4.11% | 10.75 | 0.73 |
| 03/12 | 926 | 938 | 922 | 932 | +0.65% | 6,600 | 36億9910万 | +3.79% | 10.69 | 0.73 |
| 03/11 | 916 | 930 | 915 | 926 | +0.98% | 10,000 | 36億7529万 | +3.35% | 10.62 | 0.72 |
| 03/08 | 917 | 928 | 910 | 917 | 0% | 6,100 | 36億3957万 | +2.57% | 10.52 | 0.72 |
| 03/07 | 911 | 917 | 910 | 917 | +0.66% | 4,900 | 36億3957万 | +2.8% | 10.52 | 0.72 |
| 03/06 | 896 | 916 | 896 | 911 | +1.56% | 7,500 | 36億1575万 | +2.36% | 10.45 | 0.71 |
| 03/05 | 903 | 913 | 897 | 897 | -1.21% | 10,900 | 35億6019万 | +1.13% | 10.29 | 0.7 |
| 03/04 | 917 | 918 | 906 | 908 | -0.77% | 9,500 | 36億385万 | +2.6% | 10.42 | 0.71 |
| 03/01 | 925 | 929 | 915 | 915 | -0.65% | 8,400 | 36億3163万 | +3.62% | 10.5 | 0.71 |
| 02/29 | 916 | 923 | 916 | 921 | +0.55% | 6,100 | 36億5544万 | +4.66% | 10.57 | 0.72 |
| 02/28 | 910 | 920 | 908 | 916 | +0.88% | 9,000 | 36億3560万 | +4.57% | 10.51 | 0.71 |
| 02/27 | 900 | 909 | 900 | 908 | +0.89% | 10,500 | 36億385万 | +4.01% | 10.42 | 0.71 |
| 02/26 | 900 | 900 | 896 | 900 | +0.45% | 7,100 | 35億7210万 | +3.45% | 10.33 | 0.7 |
| 02/22 | 893 | 897 | 893 | 896 | +0.34% | 4,200 | 35億5622万 | +3.34% | 10.28 | 0.7 |
| 02/21 | 894 | 894 | 890 | 893 | +0.22% | 2,900 | 35億4431万 | +3.36% | 10.25 | 0.7 |
| 02/20 | 890 | 892 | 888 | 891 | +0.68% | 2,700 | 35億3637万 | +3.48% | 10.22 | 0.69 |
| 02/19 | 885 | 888 | 880 | 885 | +0.34% | 4,100 | 35億1256万 | +3.03% | 10.15 | 0.69 |
| 02/16 | 882 | 885 | 881 | 882 | 0% | 3,600 | 35億65万 | +3.04% | 10.12 | 0.69 |
| 02/15 | 884 | 888 | 880 | 882 | -0.23% | 9,100 | 35億65万 | +3.4% | 10.12 | 0.69 |
| 02/14 | 882 | 885 | 880 | 884 | 0% | 3,500 | 35億859万 | +3.88% | 10.14 | 0.69 |
| 02/13 | 878 | 884 | 876 | 884 | +1.03% | 5,200 | 35億859万 | +4.25% | 10.14 | 0.69 |
| 02/09 | 876 | 878 | 869 | 875 | 0% | 3,200 | 34億7287万 | +3.55% | 10.04 | 0.68 |
| 02/08 | 877 | 877 | 870 | 875 | +0.57% | 2,800 | 34億7287万 | +3.92% | 10.04 | 0.68 |
| 02/07 | 881 | 882 | 866 | 870 | -1.25% | 9,500 | 34億5303万 | +3.69% | 9.98 | 0.68 |
| 02/06 | 885 | 885 | 878 | 881 | -0.11% | 5,300 | 34億9668万 | +5.51% | 10.11 | 0.69 |
| 02/05 | 884 | 884 | 877 | 882 | +0.57% | 6,800 | 35億65万 | +6.14% | 10.12 | 0.69 |
| 02/02 | 873 | 878 | 873 | 877 | +0.46% | 2,500 | 34億8081万 | +6.05% | 10.06 | 0.68 |
| 02/01 | 874 | 878 | 870 | 873 | -0.11% | 6,500 | 34億6493万 | +5.95% | 10.02 | 0.68 |
| 01/31 | 860 | 875 | 860 | 874 | +1.75% | 6,500 | 34億6890万 | +6.46% | 10.03 | 0.68 |
| 01/30 | 850 | 860 | 850 | 859 | +1.06% | 12,400 | 34億937万 | +5.14% | 9.86 | 0.67 |
| 01/29 | 850 | 850 | 848 | 850 | +0.35% | 4,100 | 33億7365万 | +4.42% | 9.75 | 0.66 |
| 01/26 | 850 | 850 | 844 | 847 | 0% | 6,700 | 33億6174万 | +4.44% | 9.72 | 0.66 |
| 01/25 | 840 | 848 | 840 | 847 | +0.83% | 6,600 | 33億6174万 | +4.7% | 9.72 | 0.66 |
| 01/24 | 839 | 840 | 837 | 840 | +0.72% | 2,800 | 33億3396万 | +4.09% | 9.64 | 0.66 |
| 01/23 | 835 | 837 | 834 | 834 | -0.12% | 8,300 | 33億1014万 | +3.6% | 9.57 | 0.65 |
| 01/22 | 833 | 835 | 833 | 835 | +0.36% | 3,400 | 33億1411万 | +3.86% | 9.58 | 0.65 |
| 01/19 | 834 | 834 | 830 | 832 | +0.24% | 3,600 | 33億220万 | +3.61% | 9.55 | 0.65 |
| 01/18 | 826 | 830 | 826 | 830 | +0.48% | 4,100 | 32億9427万 | +3.62% | 9.52 | 0.65 |
| 01/17 | 820 | 826 | 820 | 826 | +0.73% | 4,200 | 32億7839万 | +3.25% | 9.48 | 0.64 |
| 01/16 | 820 | 820 | 818 | 820 | 0% | 6,100 | 32億5458万 | +2.63% | 9.41 | 0.64 |
| 01/15 | 817 | 820 | 817 | 820 | +0.37% | 3,700 | 32億5458万 | +2.63% | 9.41 | 0.64 |
| 01/12 | 818 | 818 | 812 | 817 | 0% | 3,800 | 32億4267万 | +2.38% | 9.37 | 0.64 |
| 01/11 | 815 | 817 | 813 | 817 | +0.25% | 4,900 | 32億4267万 | +2.51% | 9.37 | 0.64 |
| 01/10 | 817 | 817 | 810 | 815 | +0.25% | 5,700 | 32億3473万 | +2.26% | 9.35 | 0.64 |
| 01/09 | 815 | 816 | 810 | 813 | 0% | 8,600 | 32億2679万 | +2.14% | 9.33 | 0.63 |
| 01/05 | 810 | 815 | 808 | 813 | +0.62% | 7,100 | 32億2679万 | +2.26% | 9.33 | 0.63 |
| 01/04 | 800 | 809 | 797 | 808 | +2.41% | 6,200 | 32億695万 | +1.76% | 9.27 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 788 | 789 | 786 | 789 | +0.9% | 1,800 | 31億3154万 | -0.5% | 9.05 | 0.62 |
| 12/28 | 786 | 793 | 782 | 782 | +0.13% | 6,300 | 31億375万 | -1.39% | 8.97 | 0.61 |
| 12/27 | 783 | 784 | 776 | 781 | -0.26% | 5,900 | 30億9978万 | -1.39% | 8.96 | 0.61 |
| 12/26 | 793 | 793 | 782 | 783 | -1.51% | 3,800 | 31億772万 | -1.01% | 8.98 | 0.61 |
| 12/25 | 790 | 795 | 790 | 795 | +0.63% | 7,100 | 31億5535万 | +0.63% | 9.12 | 0.62 |
| 12/22 | 783 | 790 | 783 | 790 | +0.89% | 1,600 | 31億3551万 | +0.13% | 9.06 | 0.62 |
| 12/21 | 783 | 784 | 782 | 783 | 0% | 1,000 | 31億772万 | -0.63% | 8.98 | 0.61 |
| 12/20 | 790 | 790 | 782 | 783 | -0.13% | 2,800 | 31億772万 | -0.38% | 8.98 | 0.61 |
| 12/19 | 787 | 787 | 784 | 784 | -0.13% | 1,100 | 31億1169万 | -0.13% | 9 | 0.61 |
| 12/18 | 785 | 790 | 780 | 785 | -1.63% | 4,200 | 31億1566万 | +0.13% | 9.01 | 0.61 |
| 12/15 | 800 | 800 | 795 | 798 | -0.25% | 13,500 | 31億6726万 | +1.92% | 9.16 | 0.62 |
| 12/14 | 802 | 802 | 800 | 800 | -0.25% | 2,300 | 31億7520万 | +2.43% | 9.18 | 0.62 |
| 12/13 | 800 | 802 | 798 | 802 | +0.5% | 1,400 | 31億8313万 | +2.95% | 9.2 | 0.63 |
| 12/12 | 800 | 801 | 797 | 798 | -0.13% | 2,800 | 31億6726万 | +2.57% | 9.16 | 0.62 |
| 12/11 | 806 | 806 | 798 | 799 | -0.25% | 4,800 | 31億7123万 | +2.83% | 9.17 | 0.62 |
| 12/08 | 802 | 806 | 801 | 801 | -0.12% | 1,700 | 31億7916万 | +3.35% | 9.19 | 0.62 |
| 12/07 | 802 | 802 | 800 | 802 | -0.37% | 1,600 | 31億8313万 | +3.62% | 9.2 | 0.63 |
| 12/06 | 806 | 808 | 800 | 805 | +0.12% | 2,800 | 31億9504万 | +4.14% | 9.24 | 0.63 |
| 12/05 | 805 | 807 | 804 | 804 | -0.12% | 8,000 | 31億9107万 | +4.28% | 9.22 | 0.63 |
| 12/04 | 803 | 807 | 802 | 805 | +0.63% | 5,600 | 31億9504万 | +4.55% | 9.24 | 0.63 |
| 12/01 | 795 | 800 | 795 | 800 | +1.01% | 2,400 | 31億7520万 | +4.17% | 9.18 | 0.62 |
| 11/30 | 798 | 798 | 792 | 792 | -0.5% | 1,800 | 31億4344万 | +3.26% | 9.09 | 0.62 |
| 11/29 | 792 | 799 | 792 | 796 | +0.63% | 2,700 | 31億5932万 | +3.92% | 9.13 | 0.62 |
| 11/28 | 785 | 791 | 782 | 791 | +1.28% | 4,400 | 31億3947万 | +3.4% | 9.08 | 0.62 |
| 11/27 | 776 | 781 | 774 | 781 | +1.03% | 3,700 | 30億9978万 | +2.23% | 8.96 | 0.61 |
| 11/24 | 769 | 774 | 769 | 773 | +0.52% | 3,200 | 30億6803万 | +1.18% | 8.87 | 0.6 |
| 11/22 | 766 | 770 | 766 | 769 | +0.39% | 3,700 | 30億5216万 | +0.65% | 8.82 | 0.6 |
| 11/21 | 767 | 768 | 766 | 766 | +0.79% | 1,700 | 30億4025万 | +0.26% | 8.79 | 0.6 |
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 | 918 7/6 | 570 3/28 3/27 他3件 | 17,000 5/11 | - | - | +7.34% 12/26 | -16.35% 1/22 |
| 2009年 3月期 | 745 7/30 7/29 | 361 10/30 | 13,300 12/29 | - | - | +23.09% 11/27 | -25.98% 10/30 |
| 2010年 3月期 | 631 1/18 | 345 4/23 | 14,300 1/18 | - | - | +19.11% 10/19 | -11.87% 8/4 |
| 2011年 3月期 | 608 7/14 | 381 3/15 | 17,700 3/10 | 24億1315万 | 15億1218万 | +12.71% 7/6 | -13.08% 3/15 |
| 2012年 3月期 | 525 3/26 3/23 他2件 | 406 8/9 | 14,500 10/17 | 20億8372万 | 16億1141万 | +11.4% 12/6 | -11.82% 5/17 |
| 2013年 3月期 | 657 3/19 | 432 5/21 | 18,000 7/10 | 26億763万 | 17億1460万 | +7.8% 7/4 | -7.31% 5/28 |
| 2014年 3月期 | 653 6/5 | 560 12/25 12/24 | 15,900 6/26 | 25億9175万 | 22億2264万 | +11.79% 6/5 | -5.53% 12/24 |
| 2015年 3月期 | 620 10/21 10/16 他3件 | 579 2/23 | 16,800 12/15 | 24億6078万 | 22億9805万 | +2.91% 10/15 | -4.59% 12/16 |
| 2016年 3月期 | 615 5/1 4/30 | 509 3/16 | 14,900 7/15 | 24億4093万 | 20億2022万 | +6.51% 5/10 | -7.69% 8/27 |
| 2017年 3月期 | 595 2/16 | 505 4/5 | 20,800 7/15 | 23億6155万 | 20億434万 | +6.58% 7/5 | -5.61% 3/27 |
| 2018年 3月期 | 900 2/8 | 540 8/22 8/21 他4件 | 312,300 2/8 | 35億7210万 | 21億4326万 | +40.49% 2/7 | -11.06% 4/9 |
| 2019年 3月期 | 1,107 10/5 | 649 4/16 | 442,200 10/5 | 43億9368万 | 25億7588万 | +22.1% 10/5 | -12.61% 11/20 |
| 2020年 3月期 | 870 10/9 | 556 3/10 | 356,600 10/9 | 34億5303万 | 22億676万 | +34.28% 10/9 | -14.28% 2/28 |
| 2021年 3月期 | 699 3/29 | 558 4/2 | 12,300 3/30 | 27億7433万 | 22億1470万 | +4.93% 5/15 | -6.21% 8/7 |
| 2022年 3月期 | 697 7/19 | 585 1/11 1/7 | 18,700 7/14 | 27億6639万 | 23億2186万 | +6.78% 3/29 | -4.28% 8/23 |
| 2023年 3月期 | 931 1/24 | 587 4/26 4/25 他4件 | 181,500 1/24 | 36億9513万 | 23億2980万 | +24.17% 1/23 | -12.53% 4/4 |
| 最新 | 870 2024/4/18 | 1,200 | 34億5303万 | -5.02% 916 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/29 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/29
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/28 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/28
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- 56%（1.56倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/29 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/29
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/04/18 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
345円（2009/04/23） - 152%（2.52倍）
870円（4/18）