株価チャート
株価
4/26
- 前日 (4/25)
- 1,208
- 始値
- 1,210
- 高値
- 1,210
- 安値
- 1,184
- 終値 -1.99%
- 1,184
- 出来高 +507.02%
- 34,600
乖離率
- 株価(5日)
移動平均値 - -1.42%
1,201 - 株価(25日)
移動平均値 - -1.91%
1,207 - 出来高(5日)
移動平均値 - +191.74%
11,860
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 1,210 | 1,210 | 1,184 | 1,184 | -1.99% | 34,600 | 79億3278万 | -1.91% | - | 0.28 |
04/25 | 1,204 | 1,209 | 1,201 | 1,208 | +0.25% | 5,700 | 80億9358万 | -0.08% | - | 0.28 |
04/24 | 1,205 | 1,210 | 1,201 | 1,205 | 0% | 4,900 | 80億7348万 | -0.33% | - | 0.28 |
04/23 | 1,202 | 1,205 | 1,197 | 1,205 | 0% | 7,400 | 80億7348万 | -0.41% | - | 0.28 |
04/22 | 1,205 | 1,206 | 1,200 | 1,205 | 0% | 6,700 | 80億7348万 | -0.5% | - | 0.28 |
04/19 | 1,199 | 1,208 | 1,195 | 1,205 | 0% | 10,900 | 80億7348万 | -0.5% | - | 0.28 |
04/18 | 1,197 | 1,209 | 1,195 | 1,205 | 0% | 13,600 | 80億7348万 | -0.58% | - | 0.28 |
04/17 | 1,198 | 1,207 | 1,195 | 1,205 | +0.25% | 5,000 | 80億7348万 | -0.58% | - | 0.28 |
04/16 | 1,194 | 1,205 | 1,181 | 1,202 | +0.33% | 12,100 | 80億5338万 | -0.91% | - | 0.28 |
04/15 | 1,201 | 1,208 | 1,195 | 1,198 | -0.83% | 6,600 | 80億2658万 | -1.24% | - | 0.28 |
04/12 | 1,206 | 1,211 | 1,205 | 1,208 | +0.67% | 6,300 | 80億9358万 | -0.49% | - | 0.28 |
04/11 | 1,202 | 1,207 | 1,199 | 1,200 | -0.17% | 5,100 | 80億3998万 | -1.15% | - | 0.28 |
04/10 | 1,215 | 1,215 | 1,201 | 1,202 | -0.5% | 1,100 | 80億5338万 | -1.07% | - | 0.28 |
04/09 | 1,201 | 1,208 | 1,200 | 1,208 | +0.58% | 2,700 | 80億9358万 | -0.66% | - | 0.28 |
04/08 | 1,218 | 1,218 | 1,200 | 1,201 | 0% | 4,800 | 80億4668万 | -1.23% | - | 0.28 |
04/05 | 1,205 | 1,205 | 1,201 | 1,201 | -0.58% | 3,900 | 80億4668万 | -1.31% | - | 0.28 |
04/04 | 1,207 | 1,210 | 1,205 | 1,208 | +0.42% | 1,400 | 80億9358万 | -0.82% | - | 0.28 |
04/03 | 1,206 | 1,212 | 1,203 | 1,203 | -0.25% | 3,000 | 80億6008万 | -1.23% | - | 0.28 |
04/02 | 1,226 | 1,226 | 1,206 | 1,206 | -1.39% | 4,600 | 80億8018万 | -1.07% | - | 0.28 |
04/01 | 1,229 | 1,229 | 1,216 | 1,223 | -0.57% | 7,100 | 81億9408万 | +0.25% | - | 0.28 |
03/29 | 1,207 | 1,230 | 1,207 | 1,230 | +1.74% | 7,400 | 82億4098万 | +0.82% | - | 0.29 |
03/28 | 1,204 | 1,215 | 1,204 | 1,209 | -0.25% | 4,100 | 81億28万 | -0.9% | - | 0.28 |
03/27 | 1,218 | 1,225 | 1,212 | 1,212 | +0.08% | 7,500 | 81億2038万 | -0.66% | - | 0.28 |
03/26 | 1,231 | 1,231 | 1,209 | 1,211 | -0.74% | 6,700 | 81億1368万 | -0.74% | - | 0.28 |
03/25 | 1,211 | 1,225 | 1,211 | 1,220 | -1.05% | 20,200 | 81億7398万 | -0.08% | - | 0.28 |
03/22 | 1,227 | 1,233 | 1,221 | 1,233 | +0.57% | 9,500 | 82億6108万 | +0.98% | - | 0.29 |
03/21 | 1,228 | 1,230 | 1,218 | 1,226 | -0.16% | 5,300 | 82億1418万 | +0.49% | - | 0.28 |
03/19 | 1,217 | 1,228 | 1,217 | 1,228 | +0.57% | 2,500 | 82億2758万 | +0.66% | - | 0.29 |
03/18 | 1,218 | 1,223 | 1,213 | 1,221 | +0.16% | 1,600 | 81億8068万 | +0.08% | - | 0.28 |
03/15 | 1,212 | 1,224 | 1,212 | 1,219 | +0.25% | 2,400 | 81億6728万 | -0.08% | - | 0.28 |
03/14 | 1,212 | 1,223 | 1,212 | 1,216 | +0.08% | 1,400 | 81億4718万 | -0.33% | - | 0.28 |
03/13 | 1,217 | 1,223 | 1,213 | 1,215 | -0.82% | 2,100 | 81億4048万 | -0.41% | - | 0.28 |
03/12 | 1,202 | 1,225 | 1,202 | 1,225 | +1.66% | 4,800 | 82億748万 | +0.41% | - | 0.28 |
03/11 | 1,213 | 1,214 | 1,205 | 1,205 | -1.23% | 2,500 | 80億7348万 | -1.15% | - | 0.28 |
03/08 | 1,204 | 1,230 | 1,204 | 1,220 | +0.99% | 6,500 | 81億7398万 | 0% | - | 0.28 |
03/07 | 1,234 | 1,234 | 1,208 | 1,208 | -1.71% | 5,000 | 80億9358万 | -0.98% | - | 0.28 |
03/06 | 1,231 | 1,238 | 1,218 | 1,229 | -0.41% | 5,400 | 82億3428万 | +0.74% | - | 0.29 |
03/05 | 1,211 | 1,238 | 1,200 | 1,234 | +2.58% | 14,500 | 82億6778万 | +1.06% | - | 0.29 |
03/04 | 1,219 | 1,220 | 1,203 | 1,203 | -1.23% | 6,300 | 80億6008万 | -1.39% | - | 0.28 |
03/01 | 1,214 | 1,226 | 1,214 | 1,218 | -0.81% | 3,900 | 81億6058万 | -0.25% | - | 0.28 |
02/29 | 1,213 | 1,229 | 1,192 | 1,228 | +1.24% | 21,500 | 82億2758万 | +0.49% | - | 0.29 |
02/28 | 1,211 | 1,224 | 1,211 | 1,213 | -0.33% | 8,000 | 81億2708万 | -0.66% | - | 0.28 |
02/27 | 1,220 | 1,229 | 1,215 | 1,217 | -0.65% | 3,200 | 81億5388万 | -0.41% | - | 0.28 |
02/26 | 1,225 | 1,233 | 1,225 | 1,225 | -0.97% | 7,400 | 82億748万 | +0.41% | - | 0.28 |
02/22 | 1,220 | 1,238 | 1,220 | 1,237 | +1.39% | 17,300 | 82億8788万 | +1.48% | - | 0.29 |
02/21 | 1,215 | 1,224 | 1,215 | 1,220 | +0.16% | 3,400 | 81億7398万 | +0.16% | - | 0.28 |
02/20 | 1,223 | 1,223 | 1,214 | 1,218 | -0.41% | 1,400 | 81億6058万 | +0.08% | - | 0.28 |
02/19 | 1,213 | 1,225 | 1,210 | 1,223 | +0.49% | 7,000 | 81億9408万 | +0.49% | - | 0.28 |
02/16 | 1,223 | 1,226 | 1,211 | 1,217 | -0.25% | 3,500 | 81億5388万 | +0.08% | - | 0.28 |
02/15 | 1,214 | 1,222 | 1,194 | 1,220 | +0.58% | 16,200 | 81億7398万 | +0.25% | - | 0.28 |
02/14 | 1,233 | 1,233 | 1,213 | 1,213 | -1.62% | 5,300 | 81億2708万 | -0.41% | - | 0.28 |
02/13 | 1,220 | 1,236 | 1,220 | 1,233 | +1.07% | 11,300 | 82億6108万 | +1.15% | - | 0.29 |
02/09 | 1,218 | 1,225 | 1,213 | 1,220 | +0.16% | 12,300 | 81億7398万 | +0.08% | - | 0.28 |
02/08 | 1,220 | 1,229 | 1,211 | 1,218 | -0.16% | 10,800 | 81億6058万 | -0.25% | - | 0.28 |
02/07 | 1,214 | 1,234 | 1,209 | 1,220 | +0.58% | 16,400 | 81億7398万 | -0.08% | - | 0.28 |
02/06 | 1,220 | 1,224 | 1,213 | 1,213 | -0.57% | 3,700 | 81億2708万 | -0.66% | - | 0.28 |
02/05 | 1,212 | 1,227 | 1,212 | 1,220 | +0.66% | 8,800 | 81億7398万 | 0% | - | 0.28 |
02/02 | 1,216 | 1,219 | 1,209 | 1,212 | -0.25% | 6,000 | 81億2038万 | -0.66% | - | 0.28 |
02/01 | 1,238 | 1,238 | 1,215 | 1,215 | -1.14% | 8,300 | 81億4048万 | -0.41% | - | 0.28 |
01/31 | 1,230 | 1,234 | 1,219 | 1,229 | +1.32% | 8,900 | 82億3428万 | +0.82% | - | 0.29 |
01/30 | 1,240 | 1,247 | 1,213 | 1,213 | -2.02% | 45,400 | 81億2708万 | -0.41% | - | 0.28 |
01/29 | 1,219 | 1,238 | 1,215 | 1,238 | +1.23% | 5,400 | 82億9458万 | +1.64% | - | 0.29 |
01/26 | 1,235 | 1,237 | 1,223 | 1,223 | -0.16% | 5,300 | 81億9408万 | +0.58% | - | 0.28 |
01/25 | 1,240 | 1,240 | 1,224 | 1,225 | -0.33% | 5,900 | 82億748万 | +0.82% | - | 0.28 |
01/24 | 1,213 | 1,237 | 1,203 | 1,229 | +1.32% | 14,400 | 82億3428万 | +1.24% | - | 0.29 |
01/23 | 1,228 | 1,231 | 1,210 | 1,213 | -1.22% | 8,600 | 81億2708万 | 0% | - | 0.28 |
01/22 | 1,190 | 1,235 | 1,190 | 1,228 | +3.19% | 17,700 | 82億2758万 | +1.4% | - | 0.29 |
01/19 | 1,195 | 1,200 | 1,184 | 1,190 | -0.42% | 13,400 | 79億7298万 | -1.49% | - | 0.28 |
01/18 | 1,195 | 1,201 | 1,192 | 1,195 | -0.08% | 4,800 | 80億648万 | -0.99% | - | 0.28 |
01/17 | 1,206 | 1,215 | 1,196 | 1,196 | -0.83% | 8,300 | 80億1318万 | -0.75% | - | 0.28 |
01/16 | 1,209 | 1,211 | 1,205 | 1,206 | -0.25% | 2,700 | 80億8018万 | +0.17% | - | 0.28 |
01/15 | 1,203 | 1,212 | 1,202 | 1,209 | -0.08% | 9,600 | 81億28万 | +0.5% | - | 0.28 |
01/12 | 1,233 | 1,233 | 1,209 | 1,210 | -1.79% | 11,200 | 81億698万 | +0.67% | - | 0.28 |
01/11 | 1,238 | 1,246 | 1,232 | 1,232 | -0.48% | 3,700 | 82億5438万 | +2.5% | - | 0.29 |
01/10 | 1,238 | 1,247 | 1,234 | 1,238 | -0.72% | 5,800 | 82億9458万 | +3.08% | - | 0.29 |
01/09 | 1,245 | 1,247 | 1,240 | 1,247 | +0.48% | 3,500 | 83億5488万 | +3.92% | - | 0.29 |
01/05 | 1,244 | 1,244 | 1,236 | 1,241 | -0.96% | 2,200 | 83億1468万 | +3.59% | - | 0.29 |
01/04 | 1,230 | 1,254 | 1,218 | 1,253 | +2.2% | 19,100 | 83億9508万 | +4.77% | - | 0.29 |
2023 | ||||||||||
12/29 | 1,224 | 1,226 | 1,212 | 1,226 | +0.82% | 10,400 | 82億1418万 | +2.68% | - | 0.29 |
12/28 | 1,204 | 1,226 | 1,204 | 1,216 | +0.75% | 7,400 | 81億4718万 | +1.93% | - | 0.29 |
12/27 | 1,201 | 1,207 | 1,200 | 1,207 | -0.17% | 7,000 | 80億8688万 | +1.26% | - | 0.29 |
12/26 | 1,207 | 1,209 | 1,200 | 1,209 | +0.5% | 10,700 | 81億28万 | +1.51% | - | 0.29 |
12/25 | 1,208 | 1,208 | 1,191 | 1,203 | -0.17% | 7,500 | 80億6008万 | +1.09% | - | 0.28 |
12/22 | 1,200 | 1,205 | 1,195 | 1,205 | +0.42% | 12,800 | 80億7348万 | +1.35% | - | 0.29 |
12/21 | 1,200 | 1,203 | 1,199 | 1,200 | -0.33% | 11,600 | 80億3998万 | +1.01% | - | 0.28 |
12/20 | 1,205 | 1,205 | 1,182 | 1,204 | -0.08% | 8,300 | 80億6678万 | +1.43% | - | 0.28 |
12/19 | 1,200 | 1,210 | 1,199 | 1,205 | +0.42% | 6,500 | 80億7348万 | +1.69% | - | 0.29 |
12/18 | 1,190 | 1,203 | 1,190 | 1,200 | 0% | 19,700 | 80億3998万 | +1.44% | - | 0.28 |
12/15 | 1,184 | 1,205 | 1,184 | 1,200 | +1.61% | 62,500 | 80億3998万 | +1.27% | - | 0.28 |
12/14 | 1,200 | 1,202 | 1,178 | 1,181 | +0.08% | 12,200 | 79億1268万 | -0.42% | - | 0.28 |
12/13 | 1,151 | 1,192 | 1,151 | 1,180 | +2.7% | 17,700 | 79億598万 | -0.67% | - | 0.28 |
12/12 | 1,166 | 1,170 | 1,147 | 1,149 | -1.12% | 9,800 | 76億9828万 | -3.53% | - | 0.27 |
12/11 | 1,144 | 1,165 | 1,144 | 1,162 | +1.57% | 9,700 | 77億8538万 | -2.68% | - | 0.28 |
12/08 | 1,160 | 1,160 | 1,135 | 1,144 | -1.8% | 38,700 | 76億6478万 | -4.51% | - | 0.27 |
12/07 | 1,184 | 1,184 | 1,165 | 1,165 | -2.02% | 15,200 | 78億548万 | -3% | - | 0.28 |
12/06 | 1,192 | 1,200 | 1,189 | 1,189 | 0% | 4,700 | 79億6628万 | -1.25% | - | 0.28 |
12/05 | 1,214 | 1,214 | 1,178 | 1,189 | -1.08% | 16,700 | 79億6628万 | -1.33% | - | 0.28 |
12/04 | 1,210 | 1,211 | 1,202 | 1,202 | -0.5% | 5,200 | 80億5338万 | -0.5% | - | 0.28 |
12/01 | 1,222 | 1,222 | 1,205 | 1,208 | -0.66% | 9,500 | 80億9358万 | -0.17% | - | 0.29 |
11/30 | 1,197 | 1,216 | 1,190 | 1,216 | +1.59% | 5,100 | 81億4718万 | +0.33% | - | 0.29 |
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 | 4,225 845 5/1 | 2,530 506 1/22 | 57,000 285,000 11/7 | - | - | +8.82% 4/1 | -15.3% 1/22 |
2009年 3月期 | 3,440 688 5/28 688 5/15 | 905 181 3/13 181 3/3 | 137,400 687,000 11/21 | - | - | +22.61% 1/5 | -33.22% 11/21 |
2010年 3月期 | 2,235 447 1/26 | 945 189 11/20 | 210,400 1,052,000 1/26 | - | - | +58.53% 1/22 | -14.17% 11/19 |
2011年 3月期 | 2,900 580 3/1 580 2/21 | 1,250 250 11/4 | 445,200 2,226,000 1/24 | 194億2995万 | 83億7498万 | +18.19% 1/25 | -31.15% 3/15 |
2012年 3月期 | 2,395 479 4/1 | 1,060 212 12/29 | 197,400 987,000 3/5 | 160億4646万 | 71億198万 | +18.39% 2/24 | -20.55% 11/21 |
2013年 3月期 | 2,365 473 2/8 | 1,165 233 7/30 | 710,800 3,554,000 2/8 | 158億4546万 | 78億548万 | +33.14% 11/30 | -17.38% 7/23 |
2014年 3月期 | 2,155 431 5/14 | 1,465 293 6/27 | 523,800 2,619,000 5/14 | 144億3846万 | 98億1547万 | +12.75% 5/13 | -16.96% 6/7 |
2015年 3月期 | 2,790 558 2/25 | 1,375 275 5/7 | 352,600 1,763,000 10/7 | 186億9296万 | 92億1248万 | +19.29% 11/28 | -7.82% 4/1 |
2016年 3月期 | 2,600 520 5/13 | 1,220 244 2/12 | 217,600 1,088,000 5/13 | 174億1996万 | 81億7398万 | +8.31% 3/14 | -14.55% 8/25 |
2017年 3月期 | 1,640 328 3/6 328 1/10 | 1,215 243 8/18 243 8/17 | 45,400 227,000 3/21 | 109億8797万 | 81億4048万 | +13.14% 12/2 | -8.3% 4/13 |
2018年 3月期 | 2,188 9/27 | 1,375 275 5/12 | 356,800 1,784,000 9/8 | 146億5956万 | 92億1248万 | +27.95% 9/7 | -13.17% 11/15 |
2019年 3月期 | 2,600 5/14 | 1,500 12/26 | 494,700 5/14 | 174億1996万 | 100億4997万 | +37.97% 5/14 | -22.47% 8/16 |
2020年 3月期 | 2,175 4/5 | 1,100 3/13 | 150,400 5/14 | 145億7246万 | 73億6998万 | +12.2% 3/27 | -29.36% 5/14 |
2021年 3月期 | 1,548 6/8 | 1,205 8/12 | 47,500 8/12 | 103億7157万 | 80億7348万 | +8.92% 10/2 | -13.49% 7/10 |
2022年 3月期 | 1,440 4/1 | 1,137 3/8 | 84,400 8/11 | 96億4797万 | 76億1788万 | +20.1% 4/1 | -6.88% 3/9 |
2023年 3月期 | 1,517 4/1 | 1,116 5/11 | 429,000 8/22 | 101億6387万 | 74億7718万 | +20.67% 8/22 | -15.69% 5/11 |
最新 | 1,184 2024/4/26 | 34,600 | 79億3278万 | -1.91% 1,207 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 63%(1.63倍)
- 1985/12/28 vs 1984/12/28
- -20%(0.8倍)
- 1986/12/27 vs 1985/12/28
- 13%(1.13倍)
- 1987/12/28 vs 1986/12/27
- 34%(1.34倍)
- 1988/12/28 vs 1987/12/28
- 10%(1.1倍)
- 1989/12/29 vs 1988/12/28
- 41%(1.41倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- -10%(0.9倍)
- 1992/12/30 vs 1991/12/30
- -40%(0.6倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- 31%(1.31倍)
- 1995/12/29 vs 1994/12/30
- 47%(1.47倍)
- 1996/12/30 vs 1995/12/29
- 7%(1.07倍)
- 1997/12/30 vs 1996/12/30
- -35%(0.65倍)
- 1998/12/30 vs 1997/12/30
- -26%(0.74倍)
- 1999/12/30 vs 1998/12/30
- 144%(2.44倍)
- 2000/12/29 vs 1999/12/30
- -43%(0.57倍)
- 2001/12/28 vs 2000/12/29
- -45%(0.55倍)
- 2002/12/30 vs 2001/12/28
- -42%(0.58倍)
- 2003/12/30 vs 2002/12/30
- 125%(2.25倍)
- 2004/12/30 vs 2003/12/30
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/30
- 34%(1.34倍)
- 2006/12/29 vs 2005/12/30
- 8%(1.08倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -60%(0.4倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- 84%(1.84倍)
- 2011/12/30 vs 2010/12/30
- -49%(0.51倍)
- 2012/12/28 vs 2011/12/30
- 85%(1.85倍)
- 2013/12/30 vs 2012/12/28
- -24%(0.76倍)
- 2014/12/30 vs 2013/12/30
- 64%(1.64倍)
- 2015/12/30 vs 2014/12/30
- -38%(0.62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
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/04/26 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
855円(2002/11/20) - 38%(1.38倍)
1,184円(4/26)