株価チャート
株価
5/2
- 前日 (5/1)
- 892
- 始値
- 894
- 高値
- 899
- 安値
- 885
- 終値 ±0%
- 892
- 出来高 -61.88%
- 7,700
乖離率
- 株価（5日）
移動平均値 - +0.11%
891 - 株価（25日）
移動平均値 - 0%
892 - 出来高（5日）
移動平均値 - -33.51%
11,580
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 894 | 899 | 885 | 892 | 0% | 7,700 | 27億3326万 | 0% | 8.61 | 0.34 |
| 05/01 | 917 | 917 | 884 | 892 | -1.11% | 20,200 | 27億3326万 | -0.11% | 8.61 | 0.34 |
| 04/30 | 872 | 904 | 869 | 902 | +2.62% | 11,500 | 27億6390万 | +0.89% | 8.71 | 0.34 |
| 04/26 | 884 | 884 | 867 | 879 | -1.24% | 11,100 | 26億9343万 | -1.57% | 8.48 | 0.33 |
| 04/25 | 908 | 912 | 883 | 890 | -1.98% | 7,400 | 27億2713万 | -0.34% | 8.59 | 0.34 |
| 04/24 | 937 | 937 | 903 | 908 | -2.05% | 8,600 | 27億8229万 | +1.79% | 8.76 | 0.34 |
| 04/23 | 927 | 940 | 915 | 927 | +1.31% | 11,200 | 28億4051万 | +4.16% | 8.95 | 0.35 |
| 04/22 | 925 | 925 | 910 | 915 | +0.55% | 3,500 | 28億374万 | +3.16% | 8.83 | 0.35 |
| 04/19 | 887 | 919 | 881 | 910 | +2.59% | 15,100 | 27億8842万 | +2.82% | 8.78 | 0.34 |
| 04/18 | 887 | 890 | 874 | 887 | 0% | 4,100 | 27億1794万 | +0.45% | 8.56 | 0.34 |
| 04/17 | 887 | 887 | 876 | 887 | 0% | 1,000 | 27億1794万 | +0.68% | 8.56 | 0.34 |
| 04/16 | 877 | 887 | 875 | 887 | +0.8% | 1,600 | 27億1794万 | +0.91% | 8.56 | 0.34 |
| 04/15 | 890 | 899 | 879 | 880 | -1.9% | 2,600 | 26億9649万 | +0.34% | 8.49 | 0.33 |
| 04/12 | 895 | 899 | 881 | 897 | +0.79% | 2,100 | 27億4858万 | +2.4% | 8.66 | 0.34 |
| 04/11 | 885 | 890 | 885 | 890 | -0.78% | 2,000 | 27億2713万 | +1.83% | 8.59 | 0.34 |
| 04/10 | 897 | 897 | 897 | 897 | -0.11% | 200 | 27億4858万 | +2.75% | 8.66 | 0.34 |
| 04/09 | 885 | 901 | 885 | 898 | 0% | 1,500 | 27億5165万 | +3.1% | 8.67 | 0.34 |
| 04/08 | 901 | 901 | 896 | 898 | +0.22% | 1,500 | 27億5165万 | +3.34% | 8.67 | 0.34 |
| 04/05 | 877 | 899 | 866 | 896 | +1.82% | 9,800 | 27億4552万 | +3.34% | 8.65 | 0.34 |
| 04/04 | 874 | 880 | 869 | 880 | +0.69% | 3,000 | 26億9649万 | +1.73% | 8.49 | 0.33 |
| 04/03 | 861 | 879 | 856 | 874 | +0.92% | 3,200 | 26億7811万 | +1.27% | 8.44 | 0.33 |
| 04/02 | 865 | 870 | 861 | 866 | -1.59% | 6,500 | 26億5359万 | +0.46% | 8.36 | 0.33 |
| 04/01 | 898 | 898 | 875 | 880 | -2.22% | 8,100 | 26億9649万 | +2.21% | 8.49 | 0.33 |
| 03/29 | 876 | 908 | 876 | 900 | +2.27% | 4,200 | 27億5778万 | +4.77% | 8.83 | 0.34 |
| 03/28 | 884 | 888 | 880 | 880 | -2.11% | 6,000 | 26億9649万 | +2.68% | 8.63 | 0.33 |
| 03/27 | 911 | 922 | 897 | 899 | -1.43% | 6,600 | 27億5471万 | +5.15% | 8.82 | 0.34 |
| 03/26 | 876 | 914 | 876 | 912 | +3.87% | 5,000 | 27億9455万 | +6.92% | 8.95 | 0.34 |
| 03/25 | 890 | 890 | 869 | 878 | -1.35% | 6,900 | 26億9036万 | +3.29% | 8.61 | 0.33 |
| 03/22 | 862 | 890 | 862 | 890 | +3.25% | 8,700 | 27億2713万 | +4.95% | 8.73 | 0.34 |
| 03/21 | 865 | 866 | 862 | 862 | 0% | 1,700 | 26億4134万 | +1.89% | 8.46 | 0.33 |
| 03/19 | 859 | 869 | 849 | 862 | +0.35% | 3,100 | 26億4134万 | +2.01% | 8.46 | 0.33 |
| 03/18 | 857 | 860 | 855 | 859 | +0.82% | 2,300 | 26億3214万 | +1.78% | 8.43 | 0.32 |
| 03/15 | 851 | 859 | 850 | 852 | 0% | 4,600 | 26億1069万 | +0.95% | 8.36 | 0.32 |
| 03/14 | 846 | 852 | 846 | 852 | +0.71% | 1,100 | 26億1069万 | +1.07% | 8.36 | 0.32 |
| 03/13 | 846 | 875 | 845 | 846 | +0.12% | 4,800 | 25億9231万 | +0.36% | 8.3 | 0.32 |
| 03/12 | 835 | 845 | 832 | 845 | +0.84% | 2,800 | 25億8924万 | +0.12% | 8.29 | 0.32 |
| 03/11 | 847 | 853 | 835 | 838 | -1.87% | 5,000 | 25億6779万 | -0.71% | 8.22 | 0.32 |
| 03/08 | 849 | 854 | 847 | 854 | +0.47% | 1,800 | 26億1682万 | +1.3% | 8.38 | 0.32 |
| 03/07 | 852 | 853 | 847 | 850 | 0% | 1,300 | 26億457万 | +0.83% | 8.34 | 0.32 |
| 03/06 | 849 | 853 | 848 | 850 | +0.24% | 3,800 | 26億457万 | +0.83% | 8.34 | 0.32 |
| 03/05 | 840 | 851 | 839 | 848 | +0.47% | 6,300 | 25億9844万 | +0.47% | 8.32 | 0.32 |
| 03/04 | 850 | 851 | 840 | 844 | -0.59% | 6,900 | 25億8618万 | -0.47% | 8.28 | 0.32 |
| 03/01 | 848 | 851 | 847 | 849 | +0.35% | 5,100 | 26億150万 | -0.12% | 8.33 | 0.32 |
| 02/29 | 840 | 846 | 840 | 846 | +0.24% | 900 | 25億9231万 | -0.47% | 8.3 | 0.32 |
| 02/28 | 843 | 844 | 838 | 844 | +0.12% | 1,600 | 25億8618万 | -0.59% | 8.28 | 0.32 |
| 02/27 | 846 | 846 | 835 | 843 | -0.35% | 14,400 | 25億8312万 | -0.59% | 8.27 | 0.32 |
| 02/26 | 835 | 848 | 835 | 846 | +1.44% | 1,500 | 25億9231万 | 0% | 8.3 | 0.32 |
| 02/22 | 842 | 846 | 832 | 834 | -0.83% | 4,000 | 25億5554万 | -1.3% | 8.18 | 0.32 |
| 02/21 | 838 | 841 | 834 | 841 | +0.36% | 1,300 | 25億7699万 | -0.24% | 8.25 | 0.32 |
| 02/20 | 838 | 840 | 832 | 838 | -0.12% | 1,500 | 25億6779万 | -0.48% | 8.22 | 0.32 |
| 02/19 | 837 | 840 | 835 | 839 | +0.84% | 1,300 | 25億7086万 | -0.12% | 8.23 | 0.32 |
| 02/16 | 830 | 841 | 824 | 832 | -0.72% | 6,600 | 25億4941万 | -0.83% | 8.16 | 0.31 |
| 02/15 | 843 | 843 | 830 | 838 | +0.96% | 2,900 | 25億6779万 | 0% | 8.22 | 0.32 |
| 02/14 | 830 | 838 | 824 | 830 | -0.95% | 5,700 | 25億4328万 | -0.72% | 8.14 | 0.31 |
| 02/13 | 845 | 845 | 837 | 838 | -0.83% | 2,400 | 25億6779万 | +0.36% | 8.22 | 0.32 |
| 02/09 | 852 | 852 | 837 | 845 | -0.82% | 17,100 | 25億8924万 | +1.32% | 8.29 | 0.32 |
| 02/08 | 843 | 855 | 843 | 852 | +1.07% | 2,200 | 26億1069万 | +2.28% | 8.36 | 0.32 |
| 02/07 | 848 | 853 | 842 | 843 | -0.71% | 4,500 | 25億8312万 | +1.57% | 8.27 | 0.32 |
| 02/06 | 855 | 855 | 845 | 849 | -0.35% | 4,800 | 26億150万 | +2.66% | 8.33 | 0.32 |
| 02/05 | 853 | 853 | 845 | 852 | +0.83% | 3,900 | 26億1069万 | +3.27% | 8.36 | 0.32 |
| 02/02 | 834 | 849 | 834 | 845 | +1.32% | 2,500 | 25億8924万 | +2.8% | 8.29 | 0.32 |
| 02/01 | 845 | 854 | 833 | 834 | -2.11% | 10,900 | 25億5554万 | +1.71% | 8.18 | 0.32 |
| 01/31 | 842 | 853 | 842 | 852 | +0.71% | 9,900 | 26億1069万 | +4.16% | 8.36 | 0.32 |
| 01/30 | 872 | 872 | 833 | 846 | -1.97% | 36,300 | 25億9231万 | +3.68% | 8.3 | 0.32 |
| 01/29 | 848 | 873 | 827 | 863 | -9.16% | 64,400 | 26億4440万 | +6.02% | 8.47 | 0.33 |
| 01/26 | 910 | 960 | 880 | 950 | +4.4% | 50,400 | 29億1099万 | +17.14% | 9.32 | 0.36 |
| 01/25 | 830 | 924 | 830 | 910 | +9.77% | 46,900 | 27億8842万 | +13.18% | 8.93 | 0.34 |
| 01/24 | 827 | 829 | 820 | 829 | +0.12% | 3,800 | 25億4022万 | +3.75% | 8.13 | 0.31 |
| 01/23 | 820 | 828 | 815 | 828 | +1.22% | 4,000 | 25億3715万 | +3.89% | 8.12 | 0.31 |
| 01/22 | 811 | 819 | 811 | 818 | +0.99% | 4,100 | 25億651万 | +2.89% | 8.03 | 0.31 |
| 01/19 | 809 | 810 | 805 | 810 | +1.38% | 5,700 | 24億8200万 | +2.02% | 7.95 | 0.31 |
| 01/18 | 802 | 804 | 799 | 799 | -0.37% | 6,000 | 24億4829万 | +0.63% | 7.84 | 0.3 |
| 01/17 | 805 | 809 | 801 | 802 | +0.25% | 7,100 | 24億5748万 | +1.01% | 7.87 | 0.3 |
| 01/16 | 803 | 809 | 800 | 800 | -0.87% | 1,800 | 24億5136万 | +0.76% | 7.85 | 0.3 |
| 01/15 | 807 | 812 | 802 | 807 | +0.62% | 5,100 | 24億7280万 | +1.64% | 7.92 | 0.31 |
| 01/12 | 804 | 806 | 796 | 802 | +0.75% | 7,000 | 24億5748万 | +1.01% | 7.87 | 0.3 |
| 01/11 | 799 | 803 | 795 | 796 | 0% | 7,500 | 24億3910万 | +0.25% | 7.81 | 0.3 |
| 01/10 | 820 | 820 | 790 | 796 | -2.45% | 8,000 | 24億3910万 | +0.25% | 7.81 | 0.3 |
| 01/09 | 813 | 819 | 811 | 816 | +0.87% | 5,100 | 25億38万 | +2.77% | 8.01 | 0.31 |
| 01/05 | 805 | 809 | 802 | 809 | +0.5% | 4,600 | 24億7893万 | +2.02% | 7.94 | 0.31 |
| 01/04 | 824 | 824 | 801 | 805 | +3.34% | 12,400 | 24億6668万 | +1.51% | 7.9 | 0.3 |
| 2023 | ||||||||||
| 12/29 | 784 | 784 | 778 | 779 | -0.13% | 700 | 23億8701万 | -1.64% | 7.64 | 0.3 |
| 12/28 | 793 | 793 | 776 | 780 | -1.02% | 4,100 | 23億9007万 | -1.64% | 7.65 | 0.31 |
| 12/27 | 784 | 794 | 784 | 788 | +0.13% | 1,000 | 24億1458万 | -0.51% | 7.73 | 0.31 |
| 12/26 | 793 | 793 | 786 | 787 | -0.76% | 4,500 | 24億1152万 | -0.51% | 7.72 | 0.31 |
| 12/25 | 794 | 794 | 785 | 793 | -0.13% | 2,500 | 24億2991万 | +0.25% | 7.78 | 0.31 |
| 12/22 | 794 | 794 | 794 | 794 | 0% | 100 | 24億3297万 | +0.51% | 7.79 | 0.31 |
| 12/21 | 790 | 804 | 785 | 794 | +0.51% | 5,900 | 24億3297万 | +0.51% | 7.79 | 0.31 |
| 12/20 | 785 | 790 | 785 | 790 | +0.64% | 2,500 | 24億2071万 | +0.13% | 7.75 | 0.31 |
| 12/19 | 785 | 798 | 785 | 785 | 0% | 4,400 | 24億539万 | -0.51% | 7.7 | 0.31 |
| 12/18 | 790 | 790 | 785 | 785 | +0.38% | 1,400 | 24億539万 | -0.51% | 7.7 | 0.31 |
| 12/15 | 780 | 785 | 780 | 782 | +0.64% | 1,200 | 23億9620万 | -1.01% | 7.67 | 0.31 |
| 12/14 | 784 | 784 | 775 | 777 | -1.52% | 12,700 | 23億8088万 | -1.65% | 7.62 | 0.3 |
| 12/13 | 800 | 800 | 789 | 789 | -1% | 800 | 24億1765万 | -0.25% | 7.74 | 0.31 |
| 12/12 | 799 | 799 | 788 | 797 | -0.13% | 800 | 24億4216万 | +0.76% | 7.82 | 0.31 |
| 12/11 | 792 | 798 | 783 | 798 | -0.25% | 1,100 | 24億4523万 | +0.88% | 7.83 | 0.31 |
| 12/08 | 800 | 800 | 800 | 800 | 0% | 1,200 | 24億5136万 | +1.14% | 7.85 | 0.31 |
| 12/07 | 802 | 802 | 800 | 800 | 0% | 500 | 24億5136万 | +1.14% | 7.85 | 0.31 |
| 12/06 | 799 | 803 | 799 | 800 | +0.25% | 900 | 24億5136万 | +1.14% | 7.85 | 0.31 |
| 12/05 | 800 | 800 | 791 | 798 | -0.62% | 2,200 | 24億4523万 | +0.88% | 7.83 | 0.31 |
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 | 850 170 7/9 | 465 93 1/22 | 19,800 99,000 7/3 | - | - | +14.29% 5/8 | -13.18% 11/20 |
| 2009年 3月期 | 620 124 5/8 | 200 40 10/10 | 92,000 460,000 5/8 | - | - | +32.83% 5/20 | -48.4% 10/10 |
| 2010年 3月期 | 660 132 7/7 | 420 84 4/9 84 4/8 | 11,800 59,000 5/21 | - | - | +42.01% 4/22 | -15.87% 9/8 |
| 2011年 3月期 | 785 157 4/22 | 460 92 12/16 92 11/25 | 52,800 264,000 4/22 | 24億539万 | 14億953万 | +17.7% 3/23 | -13.97% 5/25 |
| 2012年 3月期 | 690 138 1/17 | 480 96 12/20 | 46,200 231,000 1/17 | 21億1429万 | 14億7081万 | +19.46% 1/17 | -16.23% 8/9 |
| 2013年 3月期 | 675 135 3/25 | 470 94 7/25 | 29,200 146,000 12/21 | 20億6833万 | 14億4017万 | +15% 12/20 | -9.53% 5/24 |
| 2014年 3月期 | 1,120 224 1/30 | 600 120 6/26 120 6/25 他3件 | 222,800 1,114,000 1/30 | 34億3190万 | 18億3852万 | +22.25% 9/26 | -8.28% 6/10 |
| 2015年 3月期 | 1,230 246 9/1 | 700 140 5/22 140 5/21 他3件 | 256,000 1,280,000 3/19 | 37億6896万 | 21億4494万 | +22.99% 9/1 | -14.07% 5/21 |
| 2016年 3月期 | 1,135 227 4/6 | 690 138 2/23 | 111,400 557,000 4/6 | 34億7786万 | 21億1429万 | +32.04% 4/18 | -11.27% 8/25 |
| 2017年 3月期 | 990 198 1/10 | 650 130 6/27 130 6/24 | 684,000 3,420,000 8/24 | 30億3355万 | 19億9173万 | +20.23% 9/5 | -10.47% 5/25 |
| 2018年 3月期 | 2,251 2/1 | 833 11/21 | 218,200 2/6 | 68億9751万 | 25億5247万 | +57.63% 1/31 | -25.43% 3/5 |
| 2019年 3月期 | 1,095 7/24 | 537 12/25 | 121,000 7/20 | 33億5529万 | 16億4547万 | +25.77% 7/23 | -22.91% 12/25 |
| 2020年 3月期 | 1,315 1/27 | 545 3/13 | 525,700 10/11 | 40億2942万 | 16億6998万 | +44.57% 10/16 | -31.47% 3/13 |
| 2021年 3月期 | 890 9/2 | 595 4/3 | 84,900 7/6 | 27億2713万 | 18億2319万 | +15.96% 5/19 | -8.14% 11/19 |
| 2022年 3月期 | 895 10/7 | 679 2/24 | 171,200 10/8 | 27億4245万 | 20億8059万 | +17.83% 10/7 | -5.42% 11/29 |
| 2023年 3月期 | 762 7/6 | 682 10/20 | 11,400 9/26 | 23億3492万 | 20億8978万 | +5.07% 7/5 | -3.37% 9/27 9/26 |
| 2024年 3月期 | 960 1/26 | 721 4/5 | 64,400 1/29 | 29億4163万 | 22億928万 | +17.19% 1/26 | -4.32% 11/21 |
| 最新 | 892 2024/5/2 | 7,700 | 27億3326万 | 0% 892 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/29
- -19%（0.81倍）
- 1995/12/29 vs 1994/12/29
- -27%（0.73倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/26 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/26
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/28 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/26 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/29 vs 2002/12/26
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/29
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 108%（2.08倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/27 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/27
- -17%（0.83倍）
- 2009/12/29 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/29
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/02 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
200円（2008/10/10） - 346%（4.46倍）
892円（5/2）