株価チャート
株価
4/15
- 前日 (4/12)
- 889
- 始値
- 882
- 高値
- 890
- 安値
- 882
- 終値 -0.34%
- 886
- 出来高 -19.51%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -0.23%
888 - 株価（25日）
移動平均値 - -3.38%
917 - 出来高（5日）
移動平均値 - -19.12%
4,080
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 882 | 890 | 882 | 886 | -0.34% | 3,300 | 60億8579万 | -3.38% | 7.99 | 0.78 |
| 04/12 | 889 | 891 | 888 | 889 | 0% | 4,100 | 61億639万 | -3.05% | 8.01 | 0.78 |
| 04/11 | 889 | 891 | 886 | 889 | 0% | 4,400 | 61億639万 | -3.05% | 8.01 | 0.78 |
| 04/10 | 889 | 895 | 888 | 889 | 0% | 3,700 | 61億639万 | -2.95% | 8.01 | 0.78 |
| 04/09 | 888 | 895 | 886 | 889 | +0.45% | 4,900 | 61億639万 | -2.74% | 8.01 | 0.78 |
| 04/08 | 903 | 908 | 885 | 885 | -1.99% | 14,800 | 60億7892万 | -2.96% | 7.98 | 0.78 |
| 04/05 | 907 | 910 | 903 | 903 | -0.77% | 3,500 | 62億256万 | -0.88% | 8.14 | 0.8 |
| 04/04 | 916 | 916 | 905 | 910 | 0% | 4,800 | 62億5064万 | +0.11% | 8.2 | 0.8 |
| 04/03 | 905 | 910 | 900 | 910 | 0% | 6,600 | 62億5064万 | +0.33% | 8.2 | 0.8 |
| 04/02 | 929 | 929 | 910 | 910 | -1.09% | 9,000 | 62億5064万 | +0.55% | 8.2 | 0.8 |
| 04/01 | 940 | 945 | 920 | 920 | -1.6% | 10,100 | 63億1933万 | +1.88% | 8.29 | 0.81 |
| 03/29 | 916 | 938 | 916 | 935 | +2.3% | 8,400 | 64億2236万 | +3.89% | 8.43 | 0.82 |
| 03/28 | 949 | 949 | 914 | 914 | -5.28% | 21,800 | 62億7811万 | +1.9% | 8.24 | 0.8 |
| 03/27 | 954 | 969 | 951 | 965 | +1.15% | 25,400 | 66億2843万 | +7.94% | 8.7 | 0.85 |
| 03/26 | 959 | 960 | 953 | 954 | -0.1% | 11,900 | 65億5287万 | +7.19% | 8.6 | 0.84 |
| 03/25 | 951 | 957 | 947 | 955 | +1.06% | 21,000 | 65億5974万 | +7.91% | 8.61 | 0.84 |
| 03/22 | 950 | 950 | 942 | 945 | -0.21% | 12,200 | 64億9105万 | +7.39% | 8.52 | 0.83 |
| 03/21 | 945 | 947 | 934 | 947 | +1.28% | 16,300 | 65億479万 | +8.11% | 8.54 | 0.83 |
| 03/19 | 935 | 935 | 932 | 935 | +0.54% | 7,800 | 64億2236万 | +7.22% | 8.43 | 0.82 |
| 03/18 | 940 | 940 | 930 | 930 | -0.53% | 15,400 | 63億8802万 | +7.02% | 8.38 | 0.82 |
| 03/15 | 930 | 935 | 925 | 935 | +0.65% | 12,500 | 64億2236万 | +8.09% | 8.43 | 0.82 |
| 03/14 | 915 | 929 | 915 | 929 | +2.09% | 16,000 | 63億8115万 | +7.77% | 8.37 | 0.82 |
| 03/13 | 900 | 915 | 898 | 910 | +1.68% | 16,400 | 62億5064万 | +5.94% | 8.2 | 0.8 |
| 03/12 | 912 | 912 | 886 | 895 | +0.56% | 21,700 | 61億4761万 | +4.56% | 8.07 | 0.79 |
| 03/11 | 913 | 913 | 880 | 890 | +0.56% | 26,000 | 61億1326万 | +4.34% | 8.02 | 0.78 |
| 03/08 | 890 | 908 | 885 | 885 | -0.56% | 33,100 | 60億7892万 | +4% | 7.98 | 0.78 |
| 03/07 | 886 | 890 | 870 | 890 | +3.25% | 34,500 | 61億1326万 | +4.95% | 8.02 | 0.78 |
| 03/06 | 854 | 870 | 854 | 862 | +1.65% | 31,300 | 59億2094万 | +2.01% | 7.77 | 0.76 |
| 03/05 | 845 | 853 | 845 | 848 | +0.36% | 2,400 | 58億2477万 | +0.47% | 7.64 | 0.75 |
| 03/04 | 857 | 857 | 845 | 845 | -0.82% | 13,400 | 58億416万 | +0.24% | 7.62 | 0.74 |
| 03/01 | 851 | 858 | 850 | 852 | +0.24% | 3,900 | 58億5225万 | +1.19% | 7.68 | 0.75 |
| 02/29 | 856 | 860 | 850 | 850 | -0.7% | 6,400 | 58億3851万 | +1.07% | 7.66 | 0.75 |
| 02/28 | 860 | 865 | 856 | 856 | -0.35% | 7,300 | 58億7972万 | +2.03% | 7.72 | 0.75 |
| 02/27 | 859 | 864 | 853 | 859 | 0% | 14,800 | 59億33万 | +2.51% | 7.74 | 0.76 |
| 02/26 | 860 | 864 | 851 | 859 | 0% | 17,800 | 59億33万 | +2.75% | 7.74 | 0.76 |
| 02/22 | 855 | 863 | 853 | 859 | +0.82% | 7,700 | 59億33万 | +3% | 7.74 | 0.76 |
| 02/21 | 854 | 855 | 847 | 852 | 0% | 9,800 | 58億5225万 | +2.28% | 7.68 | 0.75 |
| 02/20 | 858 | 860 | 850 | 852 | -0.35% | 12,300 | 58億5225万 | +2.53% | 7.68 | 0.75 |
| 02/19 | 850 | 856 | 843 | 855 | +1.91% | 12,500 | 58億7285万 | +3.01% | 7.71 | 0.75 |
| 02/16 | 833 | 842 | 831 | 839 | +0.72% | 5,000 | 57億6295万 | +1.33% | 7.56 | 0.74 |
| 02/15 | 845 | 845 | 830 | 833 | -0.83% | 10,500 | 57億2174万 | +0.73% | 7.51 | 0.73 |
| 02/14 | 845 | 847 | 838 | 840 | -0.59% | 10,600 | 57億6982万 | +1.57% | 7.57 | 0.74 |
| 02/13 | 847 | 850 | 842 | 845 | -0.12% | 8,100 | 58億416万 | +2.3% | 7.62 | 0.74 |
| 02/09 | 846 | 850 | 842 | 846 | -0.24% | 6,800 | 58億1103万 | +2.55% | 7.63 | 0.74 |
| 02/08 | 850 | 850 | 840 | 848 | -0.12% | 10,900 | 58億2477万 | +2.91% | 7.64 | 0.75 |
| 02/07 | 852 | 855 | 848 | 849 | +0.12% | 7,900 | 58億3164万 | +3.28% | 7.65 | 0.75 |
| 02/06 | 849 | 858 | 848 | 848 | +0.12% | 10,700 | 58億2477万 | +3.41% | 7.64 | 0.75 |
| 02/05 | 841 | 856 | 832 | 847 | +2.29% | 40,100 | 58億1790万 | +3.55% | 7.63 | 0.75 |
| 02/02 | 815 | 828 | 812 | 828 | +0.85% | 36,700 | 56億8739万 | +1.6% | 7.46 | 0.73 |
| 02/01 | 827 | 831 | 819 | 821 | -0.73% | 21,200 | 56億3931万 | +0.86% | 7.4 | 0.72 |
| 01/31 | 817 | 830 | 817 | 827 | +1.6% | 10,100 | 56億8053万 | +1.85% | 7.45 | 0.73 |
| 01/30 | 830 | 832 | 814 | 814 | -1.93% | 66,000 | 55億9123万 | +0.49% | 7.34 | 0.72 |
| 01/29 | 824 | 830 | 820 | 830 | +0.97% | 14,200 | 57億113万 | +2.6% | 7.48 | 0.73 |
| 01/26 | 823 | 828 | 816 | 822 | +0.24% | 9,900 | 56億4618万 | +1.86% | 7.41 | 0.72 |
| 01/25 | 826 | 826 | 814 | 820 | +0.12% | 9,500 | 56億3244万 | +1.86% | 7.39 | 0.72 |
| 01/24 | 821 | 825 | 813 | 819 | +0.86% | 14,600 | 56億2557万 | +1.99% | 7.38 | 0.72 |
| 01/23 | 830 | 832 | 812 | 812 | -1.81% | 17,700 | 55億7749万 | +1.25% | 7.32 | 0.71 |
| 01/22 | 819 | 835 | 816 | 827 | +1.35% | 22,300 | 56億8053万 | +3.38% | 7.45 | 0.73 |
| 01/19 | 810 | 816 | 809 | 816 | +0.87% | 8,600 | 56億497万 | +2.13% | 7.36 | 0.72 |
| 01/18 | 820 | 820 | 809 | 809 | -0.61% | 17,400 | 55億5689万 | +1.51% | 7.29 | 0.71 |
| 01/17 | 824 | 824 | 814 | 814 | -0.49% | 14,600 | 55億9123万 | +2.39% | 7.34 | 0.72 |
| 01/16 | 819 | 820 | 815 | 818 | +0.62% | 11,800 | 56億1871万 | +3.02% | 7.37 | 0.72 |
| 01/15 | 811 | 822 | 808 | 813 | +0.12% | 21,300 | 55億8436万 | +2.52% | 7.33 | 0.72 |
| 01/12 | 821 | 821 | 805 | 812 | -1.1% | 31,300 | 55億7749万 | +2.53% | 7.32 | 0.71 |
| 01/11 | 835 | 839 | 821 | 821 | -0.85% | 27,000 | 56億3931万 | +3.79% | 7.4 | 0.72 |
| 01/10 | 830 | 832 | 821 | 828 | +0.49% | 14,500 | 56億8739万 | +4.81% | 7.46 | 0.73 |
| 01/09 | 820 | 830 | 818 | 824 | +1.1% | 22,000 | 56億5992万 | +4.44% | 7.43 | 0.73 |
| 01/05 | 820 | 820 | 811 | 815 | +0.49% | 18,800 | 55億9810万 | +3.56% | 7.35 | 0.72 |
| 01/04 | 805 | 814 | 801 | 811 | +1.25% | 25,400 | 55億7062万 | +3.05% | 7.31 | 0.71 |
| 2023 | ||||||||||
| 12/29 | 806 | 806 | 796 | 801 | +0.25% | 16,700 | 55億194万 | +1.91% | 7.22 | 0.71 |
| 12/28 | 800 | 800 | 788 | 799 | +0.88% | 17,200 | 54億8820万 | +1.65% | 7.2 | 0.7 |
| 12/27 | 789 | 792 | 785 | 792 | +0.25% | 22,300 | 54億4012万 | +0.89% | 7.14 | 0.7 |
| 12/26 | 790 | 790 | 783 | 790 | 0% | 10,800 | 54億2638万 | +0.64% | 7.12 | 0.7 |
| 12/25 | 784 | 790 | 780 | 790 | +0.89% | 20,300 | 54億2638万 | +0.77% | 7.12 | 0.7 |
| 12/22 | 776 | 783 | 776 | 783 | +0.77% | 5,700 | 53億7830万 | 0% | 7.06 | 0.69 |
| 12/21 | 778 | 780 | 777 | 777 | -0.13% | 4,400 | 53億3708万 | -0.77% | 7 | 0.68 |
| 12/20 | 779 | 784 | 776 | 778 | 0% | 11,100 | 53億4395万 | -0.64% | 7.01 | 0.69 |
| 12/19 | 777 | 785 | 777 | 778 | +0.13% | 8,800 | 53億4395万 | -0.51% | 7.01 | 0.69 |
| 12/18 | 775 | 782 | 775 | 777 | -0.26% | 8,800 | 53億3708万 | -0.51% | 7 | 0.68 |
| 12/15 | 778 | 783 | 778 | 779 | +0.13% | 4,300 | 53億5082万 | -0.13% | 7.02 | 0.69 |
| 12/14 | 787 | 787 | 776 | 778 | -0.38% | 12,400 | 53億4395万 | -0.13% | 7.01 | 0.69 |
| 12/13 | 782 | 785 | 781 | 781 | -0.26% | 7,800 | 53億6456万 | +0.39% | 7.04 | 0.69 |
| 12/12 | 777 | 783 | 775 | 783 | +0.77% | 7,900 | 53億7830万 | +0.64% | 7.06 | 0.69 |
| 12/11 | 778 | 778 | 770 | 777 | +1.44% | 5,700 | 53億3708万 | 0% | 7 | 0.68 |
| 12/08 | 786 | 786 | 766 | 766 | -2.05% | 19,900 | 52億6153万 | -1.29% | 6.9 | 0.67 |
| 12/07 | 794 | 794 | 779 | 782 | -1.39% | 14,300 | 53億7143万 | +0.77% | 7.05 | 0.69 |
| 12/06 | 785 | 793 | 785 | 793 | +1.15% | 7,400 | 54億4699万 | +2.19% | 7.15 | 0.7 |
| 12/05 | 792 | 794 | 780 | 784 | -1.26% | 31,000 | 53億8517万 | +1.03% | 7.07 | 0.69 |
| 12/04 | 798 | 798 | 790 | 794 | 0% | 7,100 | 54億5385万 | +2.19% | 7.16 | 0.7 |
| 12/01 | 786 | 795 | 786 | 794 | +0.63% | 4,300 | 54億5385万 | +2.06% | 7.16 | 0.7 |
| 11/30 | 794 | 795 | 785 | 789 | -0.63% | 4,200 | 54億1951万 | +1.28% | 7.11 | 0.69 |
| 11/29 | 795 | 795 | 785 | 794 | -0.13% | 10,100 | 54億5385万 | +1.79% | 7.16 | 0.7 |
| 11/28 | 796 | 796 | 790 | 795 | 0% | 6,500 | 54億6072万 | +1.79% | 7.17 | 0.7 |
| 11/27 | 795 | 797 | 791 | 795 | +0.25% | 10,100 | 54億6072万 | +1.66% | 7.17 | 0.7 |
| 11/24 | 789 | 794 | 788 | 793 | +0.51% | 9,800 | 54億4699万 | +1.41% | 7.15 | 0.7 |
| 11/22 | 782 | 789 | 776 | 789 | +1.81% | 17,000 | 54億1951万 | +0.64% | 7.11 | 0.69 |
| 11/21 | 782 | 782 | 771 | 775 | +0.13% | 6,700 | 53億2335万 | -1.27% | 6.99 | 0.68 |
| 11/20 | 788 | 788 | 774 | 774 | -0.26% | 10,700 | 53億1648万 | -1.65% | 6.98 | 0.68 |
| 11/17 | 772 | 778 | 771 | 776 | +0.65% | 9,200 | 53億3021万 | -1.65% | 6.99 | 0.68 |
| 11/16 | 769 | 771 | 766 | 771 | +0.39% | 7,400 | 52億9587万 | -2.65% | 6.95 | 0.68 |
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 | |
| 2012年 3月期 | 350 700 3/21 | 322 644 3/15 644 3/14 他2件 | 585,400 292,700 3/9 | 17億4042万 | 16億119万 | - | -7.92% 4/26 |
| 2013年 3月期 | 336 672 3/26 | 257 514 11/16 | 48,000 24,000 4/25 | 16億7080万 | 12億7796万 | +10.07% 7/4 | -10.68% 5/18 |
| 2014年 3月期 | 355 710 1/22 710 1/21 | 278 556 4/3 | 68,400 34,200 1/16 | 24億3843万 | 13億8239万 | +8.84% 1/7 | -7.62% 6/7 |
| 2015年 3月期 | 845 1,690 3/19 | 321 642 4/11 | 104,400 52,200 5/29 | 58億416万 | 22億489万 | +17.37% 12/24 | -5.08% 4/6 |
| 2016年 3月期 | 995 1,990 12/21 | 585 1,170 8/25 | 116,600 58,300 11/10 | 68億3449万 | 40億1827万 | +20.4% 6/1 | -24.07% 2/12 |
| 2017年 3月期 | 863 7/5 | 653 8/19 | 127,400 7/28 | 59億2780万 | 44億8535万 | +14.14% 7/5 | -11.71% 8/18 |
| 2018年 3月期 | 1,369 10/30 | 700 4/20 4/18 他2件 | 288,800 10/30 | 94億344万 | 48億818万 | +20.15% 8/3 | -16.23% 2/14 |
| 2019年 3月期 | 1,045 5/9 | 645 12/25 | 100,100 5/9 | 71億7793万 | 44億3040万 | +8.04% 5/9 | -17.34% 12/25 |
| 2020年 3月期 | 896 5/28 5/27 | 631 3/10 | 39,600 3/30 | 61億5448万 | 43億3423万 | +8.71% 5/8 | -15.11% 3/13 |
| 2021年 3月期 | 863 12/29 | 630 4/6 | 88,800 12/29 | 59億2780万 | 43億2736万 | +7.97% 11/27 | -6.24% 7/22 |
| 2022年 3月期 | 820 5/7 | 708 12/3 12/2 他3件 | 57,800 3/9 | 56億3244万 | 48億6313万 | +3.54% 6/30 | -5.95% 5/14 |
| 2023年 3月期 | 830 2/1 | 708 7/15 4/25 他5件 | 66,700 2/1 | 57億113万 | 48億6313万 | +10.21% 2/1 | -4.96% 4/7 |
| 最新 | 886 2024/4/15 | 3,300 | 60億8579万 | -3.38% 917 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 122%（2.22倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/15 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
257円（2012/11/16） - 245%（3.45倍）
886円（4/15）