株価チャート
株価
4/22
- 前日 (4/19)
- 692
- 始値
- 693
- 高値
- 700
- 安値
- 693
- 終値 +1.16%
- 700
- 出来高 -32.53%
- 19,700
乖離率
- 株価（5日）
移動平均値 - +0.29%
698 - 株価（25日）
移動平均値 - -3.05%
722 - 出来高（5日）
移動平均値 - -20.5%
24,780
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 693 | 700 | 693 | 700 | +1.16% | 19,700 | 152億3060万 | -3.05% | 10.15 | 0.98 |
| 04/19 | 698 | 698 | 692 | 692 | -1% | 29,200 | 150億5653万 | -4.42% | 10.03 | 0.97 |
| 04/18 | 696 | 699 | 696 | 699 | +0.29% | 13,100 | 152億884万 | -3.72% | 10.14 | 0.98 |
| 04/17 | 700 | 702 | 697 | 697 | -0.43% | 28,600 | 151億6532万 | -4.26% | 10.11 | 0.98 |
| 04/16 | 704 | 704 | 700 | 700 | -0.57% | 33,300 | 152億3060万 | -4.11% | 10.15 | 0.98 |
| 04/15 | 708 | 708 | 702 | 704 | -0.71% | 33,500 | 153億1763万 | -3.83% | 10.21 | 0.99 |
| 04/12 | 712 | 712 | 709 | 709 | -0.42% | 18,900 | 154億2642万 | -3.41% | 10.28 | 1 |
| 04/11 | 709 | 712 | 709 | 712 | +0.28% | 18,900 | 154億9169万 | -3.13% | 10.32 | 1 |
| 04/10 | 712 | 713 | 710 | 710 | -0.28% | 28,000 | 154億4818万 | -3.66% | 10.3 | 1 |
| 04/09 | 712 | 713 | 710 | 712 | 0% | 21,400 | 154億9169万 | -3.65% | 10.32 | 1 |
| 04/08 | 714 | 714 | 710 | 712 | -0.28% | 35,100 | 154億9169万 | -3.78% | 10.32 | 1 |
| 04/05 | 715 | 716 | 712 | 714 | -0.14% | 24,400 | 155億3521万 | -3.77% | 10.35 | 1 |
| 04/04 | 716 | 718 | 714 | 715 | 0% | 26,300 | 155億5697万 | -3.77% | 10.37 | 1 |
| 04/03 | 720 | 720 | 715 | 715 | -0.69% | 33,900 | 155億5697万 | -4.03% | 10.37 | 1 |
| 04/02 | 725 | 726 | 720 | 720 | -0.69% | 38,700 | 156億6576万 | -3.49% | 10.44 | 1.01 |
| 04/01 | 728 | 728 | 725 | 725 | -0.41% | 28,300 | 157億7455万 | -3.07% | 10.51 | 1.02 |
| 03/29 | 728 | 729 | 725 | 728 | -0.27% | 35,000 | 158億3982万 | -2.8% | 10.56 | 1.02 |
| 03/28 | 727 | 735 | 724 | 730 | -2.67% | 68,500 | 158億8334万 | -2.67% | 10.59 | 1.03 |
| 03/27 | 751 | 752 | 750 | 750 | -0.13% | 45,500 | 163億1850万 | -0.13% | 10.88 | 1.05 |
| 03/26 | 748 | 751 | 747 | 751 | +0.4% | 22,400 | 163億4025万 | 0% | 10.89 | 1.06 |
| 03/25 | 751 | 751 | 746 | 748 | -0.53% | 45,400 | 162億7498万 | -0.53% | 10.85 | 1.05 |
| 03/22 | 751 | 752 | 750 | 752 | +0.13% | 22,200 | 163億6201万 | 0% | 10.9 | 1.06 |
| 03/21 | 749 | 751 | 748 | 751 | +0.27% | 26,500 | 163億4025万 | -0.13% | 10.89 | 1.06 |
| 03/19 | 748 | 749 | 747 | 749 | +0.13% | 18,200 | 162億9674万 | -0.4% | 10.86 | 1.05 |
| 03/18 | 748 | 750 | 748 | 748 | 0% | 12,200 | 162億7498万 | -0.53% | 10.85 | 1.05 |
| 03/15 | 746 | 750 | 746 | 748 | 0% | 13,600 | 162億7498万 | -0.53% | 10.85 | 1.05 |
| 03/14 | 746 | 749 | 745 | 748 | -0.13% | 14,900 | 162億7498万 | -0.66% | 10.85 | 1.05 |
| 03/13 | 749 | 749 | 745 | 749 | 0% | 23,300 | 162億9674万 | -0.53% | 10.86 | 1.05 |
| 03/12 | 748 | 749 | 746 | 749 | +0.13% | 17,400 | 162億9674万 | -0.53% | 10.86 | 1.05 |
| 03/11 | 749 | 750 | 746 | 748 | -0.27% | 47,500 | 162億7498万 | -0.66% | 10.85 | 1.05 |
| 03/08 | 749 | 752 | 749 | 750 | 0% | 23,400 | 163億1850万 | -0.4% | 10.88 | 1.05 |
| 03/07 | 753 | 753 | 749 | 750 | 0% | 26,300 | 163億1850万 | -0.53% | 10.88 | 1.05 |
| 03/06 | 750 | 753 | 749 | 750 | -0.13% | 116,500 | 163億1850万 | -0.53% | 10.88 | 1.05 |
| 03/05 | 752 | 753 | 750 | 751 | 0% | 12,700 | 163億4025万 | -0.4% | 10.89 | 1.06 |
| 03/04 | 753 | 753 | 750 | 751 | -0.27% | 24,100 | 163億4025万 | -0.4% | 10.89 | 1.06 |
| 03/01 | 754 | 755 | 751 | 753 | +0.13% | 14,500 | 163億8377万 | -0.13% | 10.92 | 1.06 |
| 02/29 | 752 | 756 | 752 | 752 | 0% | 14,600 | 163億6201万 | -0.27% | 10.9 | 1.06 |
| 02/28 | 753 | 755 | 751 | 752 | -0.27% | 18,800 | 163億6201万 | -0.27% | 10.9 | 1.06 |
| 02/27 | 752 | 754 | 751 | 754 | +0.27% | 25,800 | 164億553万 | 0% | 10.93 | 1.06 |
| 02/26 | 753 | 755 | 752 | 752 | -0.13% | 20,800 | 163億6201万 | -0.27% | 10.9 | 1.06 |
| 02/22 | 757 | 757 | 751 | 753 | -0.26% | 23,200 | 163億8377万 | -0.13% | 10.92 | 1.06 |
| 02/21 | 760 | 761 | 750 | 755 | -0.66% | 26,900 | 164億2729万 | +0.13% | 10.95 | 1.06 |
| 02/20 | 764 | 765 | 760 | 760 | -0.26% | 33,900 | 165億3608万 | +0.8% | 11.02 | 1.07 |
| 02/19 | 762 | 765 | 760 | 762 | +0.93% | 45,300 | 165億7959万 | +1.06% | 11.05 | 1.07 |
| 02/16 | 752 | 758 | 750 | 755 | +0.53% | 16,900 | 164億2729万 | +0.27% | 10.95 | 1.06 |
| 02/15 | 762 | 775 | 750 | 751 | -0.27% | 84,200 | 163億4025万 | -0.4% | 10.89 | 1.06 |
| 02/14 | 758 | 758 | 750 | 753 | -0.79% | 22,900 | 163億8377万 | -0.13% | 10.92 | 1.06 |
| 02/13 | 776 | 776 | 756 | 759 | +0.93% | 59,900 | 165億1432万 | +0.53% | 11.01 | 1.07 |
| 02/09 | 752 | 758 | 752 | 752 | -0.27% | 30,600 | 163億6201万 | -0.27% | 10.9 | 1.06 |
| 02/08 | 752 | 754 | 748 | 754 | +0.27% | 28,000 | 164億553万 | -0.13% | 10.93 | 1.06 |
| 02/07 | 752 | 756 | 752 | 752 | -0.53% | 18,800 | 163億6201万 | -0.27% | 10.9 | 1.06 |
| 02/06 | 755 | 759 | 755 | 756 | +0.27% | 11,700 | 164億4904万 | +0.27% | 10.96 | 1.06 |
| 02/05 | 757 | 757 | 752 | 754 | 0% | 20,500 | 164億553万 | +0.27% | 10.93 | 1.06 |
| 02/02 | 753 | 754 | 750 | 754 | +0.4% | 11,800 | 164億553万 | +0.4% | 10.93 | 1.06 |
| 02/01 | 751 | 755 | 751 | 751 | -0.66% | 14,900 | 163億4025万 | +0.13% | 10.89 | 1.06 |
| 01/31 | 751 | 759 | 750 | 756 | +1.2% | 18,300 | 164億4904万 | +0.8% | 10.96 | 1.06 |
| 01/30 | 761 | 764 | 747 | 747 | -1.84% | 106,900 | 162億5322万 | -0.4% | 10.83 | 1.05 |
| 01/29 | 755 | 762 | 755 | 761 | +0.79% | 15,400 | 165億5783万 | +1.47% | 11.03 | 1.07 |
| 01/26 | 757 | 758 | 754 | 755 | -0.26% | 17,400 | 164億2729万 | +0.67% | 10.95 | 1.06 |
| 01/25 | 755 | 762 | 754 | 757 | +0.53% | 22,800 | 164億7080万 | +0.93% | 10.98 | 1.06 |
| 01/24 | 752 | 755 | 752 | 753 | +0.13% | 10,500 | 163億8377万 | +0.4% | 10.92 | 1.06 |
| 01/23 | 753 | 755 | 752 | 752 | -0.13% | 16,200 | 163億6201万 | +0.27% | 10.9 | 1.06 |
| 01/22 | 750 | 755 | 750 | 753 | +0.4% | 17,900 | 163億8377万 | +0.27% | 10.92 | 1.06 |
| 01/19 | 751 | 752 | 750 | 750 | -0.13% | 23,900 | 163億1850万 | -0.13% | 10.88 | 1.05 |
| 01/18 | 752 | 754 | 751 | 751 | 0% | 11,300 | 163億4025万 | -0.13% | 10.89 | 1.06 |
| 01/17 | 753 | 758 | 751 | 751 | 0% | 17,400 | 163億4025万 | -0.27% | 10.89 | 1.06 |
| 01/16 | 752 | 754 | 751 | 751 | -0.4% | 21,300 | 163億4025万 | -0.4% | 10.89 | 1.06 |
| 01/15 | 755 | 759 | 754 | 754 | -0.13% | 22,100 | 164億553万 | -0.13% | 10.93 | 1.06 |
| 01/12 | 763 | 766 | 752 | 755 | -1.44% | 36,500 | 164億2729万 | -0.13% | 10.95 | 1.06 |
| 01/11 | 762 | 767 | 762 | 766 | +0.52% | 17,200 | 166億6662万 | +1.19% | 11.11 | 1.08 |
| 01/10 | 760 | 764 | 760 | 762 | +0.4% | 26,300 | 165億7959万 | +0.53% | 11.05 | 1.07 |
| 01/09 | 760 | 765 | 759 | 759 | +0.4% | 22,500 | 165億1432万 | 0% | 11.01 | 1.07 |
| 01/05 | 760 | 762 | 756 | 756 | -0.66% | 23,300 | 164億4904万 | -0.4% | 10.96 | 1.06 |
| 01/04 | 744 | 763 | 742 | 761 | +2.28% | 33,700 | 165億5783万 | +0.13% | 11.03 | 1.07 |
| 2023 | ||||||||||
| 12/29 | 735 | 744 | 735 | 744 | +0.81% | 20,600 | 161億8795万 | -2.23% | 10.79 | 1.05 |
| 12/28 | 719 | 741 | 718 | 738 | +2.79% | 34,700 | 160億5740万 | -3.15% | 10.7 | 1.04 |
| 12/27 | 721 | 723 | 717 | 718 | -0.55% | 62,800 | 156億2224万 | -6.02% | 10.41 | 1.01 |
| 12/26 | 723 | 729 | 720 | 722 | -0.28% | 65,200 | 157億927万 | -5.74% | 10.47 | 1.01 |
| 12/25 | 744 | 748 | 724 | 724 | -2.82% | 103,400 | 157億5279万 | -5.85% | 10.5 | 1.02 |
| 12/22 | 754 | 755 | 744 | 745 | -1.19% | 68,400 | 162億971万 | -3.37% | 10.8 | 1.05 |
| 12/21 | 758 | 758 | 754 | 754 | -0.53% | 21,800 | 164億553万 | -2.33% | 10.93 | 1.06 |
| 12/20 | 759 | 760 | 758 | 758 | -0.26% | 14,400 | 164億9256万 | -1.94% | 10.99 | 1.07 |
| 12/19 | 757 | 760 | 755 | 760 | +0.26% | 13,300 | 165億3608万 | -1.81% | 11.02 | 1.07 |
| 12/18 | 756 | 758 | 754 | 758 | +0.26% | 26,100 | 164億9256万 | -2.19% | 10.99 | 1.07 |
| 12/15 | 757 | 758 | 756 | 756 | -0.13% | 18,200 | 164億4904万 | -2.58% | 10.96 | 1.06 |
| 12/14 | 762 | 765 | 757 | 757 | -0.79% | 27,100 | 164億7080万 | -2.7% | 10.98 | 1.06 |
| 12/13 | 765 | 765 | 762 | 763 | -0.39% | 23,000 | 166億135万 | -2.18% | 11.06 | 1.07 |
| 12/12 | 770 | 773 | 766 | 766 | -0.65% | 31,700 | 166億6662万 | -1.92% | 11.11 | 1.08 |
| 12/11 | 771 | 773 | 771 | 771 | -0.13% | 18,600 | 167億7541万 | -1.53% | 11.18 | 1.08 |
| 12/08 | 777 | 778 | 772 | 772 | -0.77% | 35,500 | 167億9717万 | -1.53% | 11.19 | 1.08 |
| 12/07 | 778 | 780 | 777 | 778 | 0% | 11,700 | 169億2772万 | -0.89% | 11.28 | 1.09 |
| 12/06 | 780 | 781 | 778 | 778 | -0.26% | 21,000 | 169億2772万 | -1.02% | 11.28 | 1.09 |
| 12/05 | 782 | 782 | 779 | 780 | 0% | 11,600 | 169億7124万 | -0.89% | 11.31 | 1.1 |
| 12/04 | 783 | 783 | 780 | 780 | -0.38% | 10,900 | 169億7124万 | -1.02% | 11.31 | 1.1 |
| 12/01 | 784 | 784 | 781 | 783 | +0.13% | 8,700 | 170億3651万 | -0.76% | 11.35 | 1.1 |
| 11/30 | 781 | 784 | 780 | 782 | +0.26% | 15,500 | 170億1475万 | -1.01% | 11.34 | 1.1 |
| 11/29 | 780 | 780 | 778 | 780 | +0.26% | 10,800 | 169億7124万 | -1.39% | 11.31 | 1.1 |
| 11/28 | 778 | 780 | 778 | 778 | 0% | 8,100 | 169億2772万 | -1.77% | 11.28 | 1.09 |
| 11/27 | 778 | 780 | 778 | 778 | 0% | 13,700 | 169億2772万 | -2.02% | 11.28 | 1.09 |
| 11/24 | 778 | 781 | 778 | 778 | 0% | 11,400 | 169億2772万 | -2.14% | 11.28 | 1.09 |
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 | 525 4/3 | 216 3/21 | 167,000 11/20 | - | - | +13.9% 7/11 | -36.12% 11/21 |
| 2009年 3月期 | 240 5/20 5/19 | 89 2/25 2/23 | 43,000 1/21 | - | - | +7.82% 5/19 | -24.43% 10/8 |
| 2010年 3月期 | 172 3/26 | 86 5/11 4/24 他3件 | 210,000 3/16 | - | - | +25.92% 3/17 | -10.87% 9/4 |
| 2011年 3月期 | 243 2/14 | 124 3/15 | 159,000 5/20 | 52億8719万 | 26億9799万 | +24.22% 1/11 | -37.93% 3/15 |
| 2012年 3月期 | 218 3/22 3/21 | 129 11/21 11/18 | 99,000 5/18 | 47億4324万 | 28億678万 | +20.95% 3/21 | -12.83% 8/9 |
| 2013年 3月期 | 225 4/27 | 143 6/5 6/4 | 94,000 5/17 | 48億9555万 | 31億1139万 | +13.18% 1/15 | -25.15% 5/23 |
| 2014年 3月期 | 352 1/21 | 169 6/7 | 319,000 12/12 | 76億5881万 | 36億7710万 | +32.83% 12/11 | -16.81% 6/7 |
| 2015年 3月期 | 396 11/12 11/11 | 241 5/20 | 236,000 2/13 | 86億1616万 | 52億4367万 | +16.07% 9/3 | -14.07% 2/16 |
| 2016年 3月期 | 285 7/27 7/24 他8件 | 191 3/1 2/29 他4件 | 235,000 8/13 | 62億103万 | 41億5577万 | +29.73% 4/1 | -17.34% 8/25 |
| 2017年 3月期 | 848 3/31 | 199 5/12 | 695,900 12/14 | 184億5078万 | 43億2984万 | +48.19% 12/20 | -9.61% 6/28 |
| 2018年 3月期 | 1,431 1/24 | 703 12/11 12/8 | 1,383,300 2/13 | 311億3569万 | 152億9587万 | +50.5% 1/24 | -17.72% 4/4 |
| 2019年 3月期 | 1,180 4/24 | 615 12/25 | 419,500 9/19 | 256億7444万 | 133億8117万 | +15.65% 9/28 | -27.08% 12/25 |
| 2020年 3月期 | 1,068 12/13 | 637 3/13 | 107,800 3/2 | 232億3754万 | 138億5984万 | +10.95% 3/27 | -24.09% 3/13 |
| 2021年 3月期 | 982 3/10 | 683 4/6 | 225,800 3/30 | 213億6635万 | 148億6071万 | +10.34% 7/7 | -7.73% 4/8 |
| 2022年 3月期 | 1,082 3/17 | 861 4/8 | 220,500 3/30 | 235億4215万 | 187億3363万 | +7.74% 3/17 | -13.5% 4/12 |
| 2023年 3月期 | 976 6/10 | 770 10/14 10/13 他2件 | 132,200 10/28 | 212億3580万 | 167億5366万 | +6.34% 5/30 | -9.75% 4/5 |
| 最新 | 700 2024/4/22 | 19,700 | 152億3060万 | -3.05% 722 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/26 vs 1996/12/27
- -59%（0.41倍）
- 1998/12/28 vs 1997/12/26
- -33%（0.67倍）
- 1999/12/30 vs 1998/12/28
- 16%（1.16倍）
- 2000/12/26 vs 1999/12/30
- -46%（0.54倍）
- 2001/12/28 vs 2000/12/26
- -5%（0.95倍）
- 2002/12/27 vs 2001/12/28
- 29%（1.29倍）
- 2003/12/30 vs 2002/12/27
- 124%（2.24倍）
- 2004/12/30 vs 2003/12/30
- -19%（0.81倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 58%（1.58倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- 134%（2.34倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/04/22 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
86円（2009/05/11） - 714%（8.14倍）
700円（4/22）