株価チャート
株価
4/18
- 前日 (4/17)
- 891
- 始値
- 892
- 高値
- 892
- 安値
- 882
- 終値 -0.56%
- 886
- 出来高 -34.88%
- 5,600
乖離率
- 株価（5日）
移動平均値 - -0.34%
889 - 株価（25日）
移動平均値 - 0%
886 - 出来高（5日）
移動平均値 - -11.67%
6,340
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 | 892 | 892 | 882 | 886 | -0.56% | 5,600 | 51億5235万 | 0% | 7.06 | 0.52 |
| 04/17 | 884 | 891 | 884 | 891 | +0.45% | 8,600 | 51億8142万 | +0.79% | 7.1 | 0.53 |
| 04/16 | 887 | 890 | 883 | 887 | -0.34% | 8,600 | 51億5816万 | +0.57% | 7.07 | 0.53 |
| 04/15 | 887 | 897 | 887 | 890 | -0.11% | 4,200 | 51億7561万 | +1.02% | 7.1 | 0.53 |
| 04/12 | 890 | 896 | 887 | 891 | +0.22% | 4,700 | 51億8142万 | +1.25% | 7.1 | 0.53 |
| 04/11 | 886 | 894 | 885 | 889 | -0.45% | 4,600 | 51億6979万 | +1.25% | 7.09 | 0.53 |
| 04/10 | 897 | 897 | 886 | 893 | -0.33% | 5,900 | 51億9305万 | +1.71% | 7.12 | 0.53 |
| 04/09 | 892 | 900 | 891 | 896 | +0.22% | 14,900 | 52億1050万 | +2.28% | 7.14 | 0.53 |
| 04/08 | 890 | 894 | 889 | 894 | +0.45% | 3,300 | 51億9887万 | +2.17% | 7.13 | 0.53 |
| 04/05 | 900 | 900 | 890 | 890 | -0.56% | 3,500 | 51億7561万 | +1.83% | 7.1 | 0.53 |
| 04/04 | 893 | 897 | 889 | 895 | 0% | 18,600 | 52億468万 | +2.52% | 7.14 | 0.53 |
| 04/03 | 890 | 895 | 889 | 895 | -0.11% | 8,100 | 52億468万 | +2.76% | 7.14 | 0.53 |
| 04/02 | 895 | 898 | 888 | 896 | +0.11% | 6,400 | 52億1050万 | +3.11% | 7.14 | 0.53 |
| 04/01 | 885 | 895 | 885 | 895 | +2.17% | 6,000 | 52億468万 | +3.23% | 7.14 | 0.53 |
| 03/29 | 876 | 885 | 876 | 876 | 0% | 7,100 | 50億9419万 | +1.27% | 6.98 | 0.52 |
| 03/28 | 887 | 890 | 875 | 876 | -1.24% | 12,200 | 50億9419万 | +1.39% | 6.98 | 0.52 |
| 03/27 | 887 | 894 | 886 | 887 | -0.56% | 5,900 | 51億5816万 | +2.78% | 7.07 | 0.53 |
| 03/26 | 889 | 897 | 886 | 892 | +0.34% | 7,500 | 51億8724万 | +3.48% | 7.11 | 0.53 |
| 03/25 | 883 | 890 | 882 | 889 | -0.22% | 5,000 | 51億6979万 | +3.49% | 7.09 | 0.53 |
| 03/22 | 879 | 896 | 876 | 891 | +1.37% | 7,800 | 51億8142万 | +4.09% | 7.1 | 0.53 |
| 03/21 | 888 | 888 | 878 | 879 | +0.46% | 13,200 | 51億1164万 | +2.93% | 7.01 | 0.52 |
| 03/19 | 868 | 875 | 866 | 875 | +0.23% | 6,200 | 50億8838万 | +2.34% | 6.98 | 0.52 |
| 03/18 | 862 | 873 | 859 | 873 | +1.87% | 10,000 | 50億7675万 | +1.87% | 6.96 | 0.52 |
| 03/15 | 857 | 862 | 856 | 857 | +0.12% | 6,600 | 49億8370万 | -0.23% | 6.83 | 0.51 |
| 03/14 | 848 | 861 | 848 | 856 | +0.71% | 12,100 | 49億7789万 | -0.7% | 6.82 | 0.51 |
| 03/13 | 848 | 854 | 848 | 850 | +0.24% | 6,000 | 49億4299万 | -1.73% | 6.78 | 0.5 |
| 03/12 | 849 | 852 | 847 | 848 | -0.24% | 11,600 | 49億3136万 | -2.3% | 6.76 | 0.5 |
| 03/11 | 857 | 866 | 849 | 850 | -1.16% | 14,900 | 49億4299万 | -2.41% | 6.78 | 0.5 |
| 03/08 | 858 | 862 | 852 | 860 | +0.23% | 11,000 | 50億115万 | -1.6% | 6.86 | 0.51 |
| 03/07 | 871 | 873 | 858 | 858 | -1.15% | 14,700 | 49億8952万 | -2.17% | 6.84 | 0.51 |
| 03/06 | 860 | 871 | 860 | 868 | +0.93% | 7,000 | 50億4767万 | -1.25% | 6.92 | 0.51 |
| 03/05 | 865 | 869 | 844 | 860 | -0.92% | 13,900 | 50億115万 | -2.49% | 6.86 | 0.51 |
| 03/04 | 857 | 869 | 841 | 868 | +1.05% | 24,600 | 50億4767万 | -1.81% | 6.92 | 0.51 |
| 03/01 | 864 | 873 | 852 | 859 | -0.35% | 18,800 | 49億9533万 | -3.05% | 6.85 | 0.51 |
| 02/29 | 854 | 864 | 846 | 862 | +0.94% | 12,200 | 50億1278万 | -2.93% | 6.87 | 0.51 |
| 02/28 | 853 | 854 | 846 | 854 | +1.07% | 20,300 | 49億6626万 | -4.04% | 6.81 | 0.51 |
| 02/27 | 854 | 854 | 841 | 845 | -0.35% | 16,600 | 49億1392万 | -5.38% | 6.74 | 0.5 |
| 02/26 | 847 | 854 | 842 | 848 | +0.47% | 20,900 | 49億3136万 | -5.46% | 6.76 | 0.5 |
| 02/22 | 854 | 855 | 839 | 844 | -1.17% | 19,700 | 49億810万 | -6.22% | 6.73 | 0.5 |
| 02/21 | 859 | 859 | 842 | 854 | -0.58% | 17,100 | 49億6626万 | -5.32% | 6.81 | 0.51 |
| 02/20 | 851 | 859 | 843 | 859 | +1.06% | 18,600 | 49億9533万 | -4.98% | 6.85 | 0.51 |
| 02/19 | 834 | 850 | 825 | 850 | +3.03% | 19,500 | 49億4299万 | -6.08% | 6.78 | 0.5 |
| 02/16 | 825 | 837 | 819 | 825 | +0.86% | 28,200 | 47億9761万 | -9.04% | 6.58 | 0.49 |
| 02/15 | 850 | 850 | 813 | 818 | -2.85% | 29,100 | 47億5691万 | -10.11% | 6.52 | 0.48 |
| 02/14 | 853 | 871 | 814 | 842 | -6.24% | 80,800 | 48億9647万 | -7.78% | 6.71 | 0.5 |
| 02/13 | 923 | 923 | 876 | 898 | -2.71% | 71,200 | 52億2213万 | -1.86% | 7.16 | 0.53 |
| 02/09 | 922 | 924 | 917 | 923 | -0.22% | 20,400 | 53億6751万 | +0.87% | 7.36 | 0.55 |
| 02/08 | 931 | 931 | 919 | 925 | -0.54% | 16,800 | 53億7914万 | +1.2% | 7.37 | 0.55 |
| 02/07 | 931 | 931 | 922 | 930 | +0.32% | 9,600 | 54億822万 | +1.97% | 7.41 | 0.55 |
| 02/06 | 930 | 930 | 920 | 927 | +0.32% | 6,800 | 53億9077万 | +1.87% | 7.39 | 0.55 |
| 02/05 | 923 | 927 | 920 | 924 | +0.11% | 13,100 | 53億7333万 | +1.54% | 7.37 | 0.55 |
| 02/02 | 929 | 929 | 917 | 923 | -0.65% | 14,000 | 53億6751万 | +1.54% | 7.36 | 0.55 |
| 02/01 | 933 | 933 | 923 | 929 | -0.11% | 4,300 | 54億240万 | +2.2% | 7.41 | 0.55 |
| 01/31 | 922 | 934 | 922 | 930 | +0.98% | 9,800 | 54億822万 | +2.31% | 7.41 | 0.55 |
| 01/30 | 923 | 928 | 920 | 921 | +0.11% | 7,400 | 53億5588万 | +1.32% | 7.34 | 0.55 |
| 01/29 | 914 | 923 | 911 | 920 | +0.99% | 12,800 | 53億5007万 | +1.21% | 7.33 | 0.54 |
| 01/26 | 915 | 921 | 911 | 911 | -0.65% | 4,400 | 52億9773万 | +0.22% | 7.26 | 0.54 |
| 01/25 | 920 | 922 | 913 | 917 | -0.22% | 7,500 | 53億3262万 | +0.77% | 7.31 | 0.54 |
| 01/24 | 919 | 920 | 901 | 919 | -0.65% | 45,000 | 53億4425万 | +0.99% | 7.33 | 0.54 |
| 01/23 | 930 | 934 | 919 | 925 | 0% | 35,100 | 53億7914万 | +1.54% | 7.37 | 0.55 |
| 01/22 | 929 | 935 | 916 | 925 | -0.43% | 13,400 | 53億7914万 | +1.54% | 7.37 | 0.55 |
| 01/19 | 931 | 939 | 929 | 929 | +0.11% | 21,000 | 54億240万 | +1.86% | 7.41 | 0.55 |
| 01/18 | 900 | 936 | 900 | 928 | +3.34% | 53,200 | 53億9659万 | +1.75% | 7.4 | 0.55 |
| 01/17 | 902 | 910 | 895 | 898 | -0.88% | 18,400 | 52億2213万 | -1.54% | 7.16 | 0.53 |
| 01/16 | 892 | 912 | 886 | 906 | +1.57% | 40,500 | 52億6865万 | -0.88% | 7.22 | 0.54 |
| 01/15 | 889 | 893 | 887 | 892 | +0.34% | 20,100 | 51億8724万 | -2.51% | 7.11 | 0.53 |
| 01/12 | 903 | 903 | 885 | 889 | -1.55% | 21,600 | 51億6979万 | -3.16% | 7.09 | 0.53 |
| 01/11 | 891 | 903 | 890 | 903 | +1.35% | 27,700 | 52億5121万 | -1.95% | 7.2 | 0.53 |
| 01/10 | 896 | 898 | 886 | 891 | -0.56% | 20,100 | 51億8142万 | -3.47% | 7.1 | 0.53 |
| 01/09 | 886 | 896 | 881 | 896 | +0.9% | 30,500 | 52億1050万 | -3.24% | 7.14 | 0.53 |
| 01/05 | 894 | 894 | 887 | 888 | -0.89% | 18,200 | 51億6398万 | -4.41% | 7.08 | 0.53 |
| 01/04 | 887 | 903 | 887 | 896 | +0.34% | 19,000 | 52億1050万 | -3.86% | 7.14 | 0.53 |
| 2023 | ||||||||||
| 12/29 | 888 | 901 | 879 | 893 | +1.59% | 26,600 | 51億9305万 | -4.39% | 6.66 | 0.53 |
| 12/28 | 873 | 890 | 863 | 879 | -3.93% | 46,500 | 51億1164万 | -6.19% | 6.56 | 0.52 |
| 12/27 | 902 | 920 | 902 | 915 | +0.44% | 46,200 | 53億2099万 | -2.56% | 6.83 | 0.54 |
| 12/26 | 908 | 916 | 905 | 911 | -0.22% | 40,000 | 52億9773万 | -2.98% | 6.8 | 0.54 |
| 12/25 | 918 | 926 | 907 | 913 | -0.54% | 21,300 | 53億936万 | -2.77% | 6.81 | 0.54 |
| 12/22 | 932 | 933 | 908 | 918 | -1.29% | 77,500 | 53億3843万 | -2.13% | 6.85 | 0.54 |
| 12/21 | 923 | 932 | 920 | 930 | +0.54% | 25,000 | 54億822万 | -0.75% | 6.94 | 0.55 |
| 12/20 | 931 | 934 | 925 | 925 | -0.54% | 20,300 | 53億7914万 | -1.18% | 6.9 | 0.55 |
| 12/19 | 934 | 934 | 930 | 930 | -0.21% | 22,000 | 54億822万 | -0.53% | 6.94 | 0.55 |
| 12/18 | 930 | 933 | 923 | 932 | +0.11% | 19,500 | 54億1985万 | -0.11% | 6.95 | 0.55 |
| 12/15 | 922 | 935 | 922 | 931 | +0.11% | 18,000 | 54億1403万 | +0.11% | 6.95 | 0.55 |
| 12/14 | 934 | 936 | 924 | 930 | -0.43% | 24,700 | 54億822万 | 0% | 6.94 | 0.55 |
| 12/13 | 926 | 938 | 926 | 934 | +0.32% | 28,200 | 54億3148万 | +0.32% | 6.97 | 0.55 |
| 12/12 | 947 | 947 | 929 | 931 | -0.53% | 28,100 | 54億1403万 | 0% | 6.95 | 0.55 |
| 12/11 | 938 | 953 | 936 | 936 | +0.11% | 24,500 | 54億4311万 | +0.54% | 6.98 | 0.55 |
| 12/08 | 948 | 953 | 932 | 935 | -1.06% | 27,000 | 54億3729万 | +0.43% | 6.98 | 0.55 |
| 12/07 | 945 | 947 | 940 | 945 | +0.11% | 20,300 | 54億9545万 | +1.5% | 7.05 | 0.56 |
| 12/06 | 951 | 954 | 931 | 944 | -0.63% | 41,500 | 54億8963万 | +1.29% | 7.04 | 0.56 |
| 12/05 | 965 | 965 | 950 | 950 | -1.25% | 38,600 | 55億2452万 | +1.82% | 7.09 | 0.56 |
| 12/04 | 965 | 965 | 958 | 962 | -0.31% | 13,900 | 55億9431万 | +3.22% | 7.18 | 0.57 |
| 12/01 | 956 | 968 | 950 | 965 | +1.15% | 18,000 | 56億1175万 | +3.65% | 7.2 | 0.57 |
| 11/30 | 974 | 974 | 952 | 954 | -2.15% | 21,400 | 55億4779万 | +2.69% | 7.12 | 0.56 |
| 11/29 | 960 | 975 | 950 | 975 | +2.09% | 31,400 | 56億6991万 | +5.06% | 7.27 | 0.58 |
| 11/28 | 959 | 961 | 948 | 955 | -0.73% | 10,900 | 55億5360万 | +3.13% | 7.12 | 0.57 |
| 11/27 | 950 | 962 | 950 | 962 | +0.73% | 39,700 | 55億9431万 | +4.11% | 7.18 | 0.57 |
| 11/24 | 925 | 957 | 920 | 955 | +3.24% | 47,000 | 55億5360万 | +3.58% | 7.12 | 0.57 |
| 11/22 | 922 | 925 | 911 | 925 | +0.98% | 19,100 | 53億7914万 | +0.54% | 6.9 | 0.55 |
| 11/21 | 922 | 924 | 906 | 916 | +0.11% | 19,600 | 53億2680万 | -0.22% | 6.83 | 0.54 |
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 12月期 | 905 1/4 | 560 10/9 | 27,000 2/18 | - | - | +11.83% 5/27 | -15.57% 2/23 |
| 2009年 12月期 | 830 9/8 | 541 3/2 | 19,000 10/22 | - | - | +13.88% 4/24 | -14.14% 11/26 |
| 2010年 12月期 | 632 4/23 | 384 12/30 | 39,000 11/8 | 36億7526万 | 22億3307万 | +8.17% 10/1 | -23.78% 11/8 |
| 2011年 12月期 | 388 1/4 | 226 3/15 | 43,000 1/17 | 22億5633万 | 13億1425万 | +7.95% 4/25 | -25.35% 3/17 |
| 2012年 12月期 | 330 12/25 12/21 他4件 | 248 1/11 | 36,000 12/20 | 19億1904万 | 14億4219万 | +7.4% 4/2 | -4.81% 5/15 |
| 2013年 12月期 | 532 11/18 | 310 1/16 1/9 他3件 | 126,000 11/18 | 30億9373万 | 18億274万 | +20.59% 11/18 | -15.27% 6/7 |
| 2014年 12月期 | 517 9/29 | 417 5/16 2/6 | 61,000 12/18 | 30億650万 | 24億2497万 | +5.93% 9/29 | -6.34% 12/29 |
| 2015年 12月期 | 500 6/25 6/24 | 442 12/28 | 31,000 4/6 | 29億764万 | 25億7035万 | +3.71% 6/24 | -9.51% 1/21 |
| 2016年 12月期 | 499 12/26 | 383 6/24 | 51,000 12/21 | 29億183万 | 22億2725万 | +7.34% 11/28 | -7.67% 6/24 |
| 2017年 12月期 | 587 12/26 12/12 | 438 2/14 | 174,000 11/8 | 34億1357万 | 25億4709万 | +10.54% 5/10 | -7.41% 12/28 |
| 2018年 12月期 | 578 4/12 | 363 12/26 | 299,600 4/12 | 33億6123万 | 21億1095万 | +8.1% 4/4 | -18.81% 12/26 |
| 2019年 12月期 | 520 3/29 | 350 6/4 6/3 他2件 | 965,200 3/28 | 30億2395万 | 20億3535万 | +24.5% 3/29 | -10.25% 5/24 |
| 2020年 12月期 | 555 12/17 | 253 3/17 | 525,100 12/17 | 32億2748万 | 14億7126万 | +19.25% 5/12 | -27.59% 3/13 |
| 2021年 12月期 | 643 12/13 | 444 1/4 | 395,700 11/11 | 37億3923万 | 25億8199万 | +18.99% 11/10 | -11.57% 1/5 |
| 2022年 12月期 | 1,126 12/9 | 440 3/9 | 1,573,000 12/8 | 65億4802万 | 25億5872万 | +35.89% 8/10 | -15.96% 1/10 |
| 2023年 12月期 | 994 9/29 | 710 2/13 | 211,600 2/13 | 57億8040万 | 41億2885万 | +9.2% 8/22 | -10.05% 2/13 |
| 最新 | 886 2024/4/18 | 5,600 | 51億5235万 | 0% 886 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 158%（2.58倍）
- 1990/12/06 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/18 vs 1990/12/06
- -8%（0.92倍）
- 1992/12/28 vs 1991/12/18
- -37%（0.63倍）
- 1993/12/16 vs 1992/12/28
- 46%（1.46倍）
- 1994/12/28 vs 1993/12/16
- -4%（0.96倍）
- 1995/12/27 vs 1994/12/28
- -19%（0.81倍）
- 1996/12/25 vs 1995/12/27
- 18%（1.18倍）
- 1997/12/29 vs 1996/12/25
- -63%（0.37倍）
- 1998/12/28 vs 1997/12/29
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/28
- 52%（1.52倍）
- 2000/12/29 vs 1999/12/30
- -51%（0.49倍）
- 2001/12/27 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/27
- -11%（0.89倍）
- 2003/12/29 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/29
- 70%（1.7倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/29 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/29
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/29 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/29
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 56%（1.56倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
226円（2011/03/15） - 292%（3.92倍）
886円（4/18）