株価チャート
株価
1/9
- 前日 (1/5)
- 1,388
- 始値
- 1,388
- 高値
- 1,389
- 安値
- 1,387
- 終値 -0.07%
- 1,387
- 出来高 +999.99%
- 231,300
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,388 - 株価（25日）
移動平均値 - 0%
1,387 - 出来高（5日）
移動平均値 - +294.71%
58,600
2023/08/10～2024/01/09
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 | ||||||||||
| 01/09 | 1,388 | 1,389 | 1,387 | 1,387 | -0.07% | 231,300 | 333億4722万 | 0% | 10.07 | 0.44 |
| 01/05 | 1,388 | 1,389 | 1,388 | 1,388 | 0% | 8,500 | 333億7126万 | +0.07% | 10.07 | 0.44 |
| 01/04 | 1,388 | 1,389 | 1,388 | 1,388 | 0% | 42,500 | 333億7126万 | +0.07% | 10.07 | 0.44 |
| 2023 | ||||||||||
| 12/29 | 1,388 | 1,390 | 1,388 | 1,388 | -0.14% | 3,800 | 333億7126万 | +0.07% | 10.07 | 0.44 |
| 12/28 | 1,389 | 1,390 | 1,388 | 1,390 | +0.07% | 6,900 | 334億1935万 | +0.22% | 10.09 | 0.44 |
| 12/27 | 1,387 | 1,390 | 1,387 | 1,389 | +0.07% | 17,400 | 333億9531万 | +0.14% | 10.08 | 0.44 |
| 12/26 | 1,388 | 1,389 | 1,387 | 1,388 | +0.07% | 22,700 | 333億7126万 | +0.07% | 10.07 | 0.44 |
| 12/25 | 1,388 | 1,389 | 1,387 | 1,387 | 0% | 31,800 | 333億4722万 | +0.07% | 10.07 | 0.44 |
| 12/22 | 1,387 | 1,388 | 1,387 | 1,387 | 0% | 11,800 | 333億4722万 | +0.07% | 10.07 | 0.44 |
| 12/21 | 1,389 | 1,389 | 1,387 | 1,387 | 0% | 99,500 | 333億4722万 | +0.07% | 10.07 | 0.44 |
| 12/20 | 1,388 | 1,388 | 1,386 | 1,387 | 0% | 70,200 | 333億4722万 | +0.07% | 10.07 | 0.44 |
| 12/19 | 1,387 | 1,389 | 1,386 | 1,387 | 0% | 125,400 | 333億4722万 | 0% | 10.07 | 0.44 |
| 12/18 | 1,388 | 1,388 | 1,387 | 1,387 | 0% | 101,400 | 333億4722万 | 0% | 10.07 | 0.44 |
| 12/15 | 1,387 | 1,388 | 1,387 | 1,387 | 0% | 53,900 | 333億4722万 | 0% | 10.07 | 0.44 |
| 12/14 | 1,387 | 1,388 | 1,387 | 1,387 | +0.07% | 10,000 | 333億4722万 | 0% | 10.07 | 0.44 |
| 12/13 | 1,386 | 1,387 | 1,386 | 1,386 | 0% | 3,200 | 333億2318万 | -0.07% | 10.06 | 0.44 |
| 12/12 | 1,387 | 1,387 | 1,386 | 1,386 | 0% | 12,300 | 333億2318万 | -0.07% | 10.06 | 0.44 |
| 12/11 | 1,386 | 1,387 | 1,386 | 1,386 | 0% | 22,600 | 333億2318万 | -0.07% | 10.06 | 0.44 |
| 12/08 | 1,386 | 1,387 | 1,386 | 1,386 | 0% | 9,100 | 333億2318万 | -0.07% | 10.06 | 0.44 |
| 12/07 | 1,386 | 1,388 | 1,386 | 1,386 | 0% | 28,200 | 333億2318万 | -0.07% | 10.06 | 0.44 |
| 12/06 | 1,386 | 1,388 | 1,386 | 1,386 | 0% | 26,700 | 333億2318万 | -0.07% | 10.06 | 0.44 |
| 12/05 | 1,387 | 1,387 | 1,386 | 1,386 | 0% | 7,500 | 333億2318万 | -0.07% | 10.06 | 0.44 |
| 12/04 | 1,386 | 1,388 | 1,386 | 1,386 | 0% | 11,200 | 333億2318万 | -0.07% | 10.06 | 0.44 |
| 12/01 | 1,388 | 1,388 | 1,386 | 1,386 | -0.07% | 12,900 | 333億2318万 | -0.14% | 10.06 | 0.44 |
| 11/30 | 1,387 | 1,388 | 1,386 | 1,387 | 0% | 7,400 | 333億4722万 | -0.07% | 10.07 | 0.44 |
| 11/29 | 1,386 | 1,387 | 1,386 | 1,387 | +0.07% | 22,400 | 333億4722万 | -0.07% | 10.07 | 0.44 |
| 11/28 | 1,387 | 1,387 | 1,386 | 1,386 | 0% | 28,700 | 333億2318万 | -0.14% | 10.06 | 0.44 |
| 11/27 | 1,387 | 1,388 | 1,386 | 1,386 | 0% | 36,600 | 333億2318万 | -0.14% | 10.06 | 0.44 |
| 11/24 | 1,387 | 1,388 | 1,385 | 1,386 | -0.07% | 321,400 | 333億2318万 | -0.14% | 10.06 | 0.44 |
| 11/22 | 1,387 | 1,387 | 1,387 | 1,387 | 0% | 63,100 | 333億4722万 | -0.07% | 10.07 | 0.44 |
| 11/21 | 1,387 | 1,387 | 1,386 | 1,387 | +0.07% | 37,600 | 333億4722万 | -0.07% | 10.07 | 0.44 |
| 11/20 | 1,386 | 1,388 | 1,386 | 1,386 | -0.07% | 23,100 | 333億2318万 | -0.14% | 10.06 | 0.44 |
| 11/17 | 1,387 | 1,388 | 1,386 | 1,387 | +0.07% | 17,700 | 333億4722万 | -0.07% | 10.07 | 0.44 |
| 11/16 | 1,387 | 1,388 | 1,386 | 1,386 | -0.07% | 110,400 | 333億2318万 | -0.14% | 10.06 | 0.44 |
| 11/15 | 1,388 | 1,388 | 1,387 | 1,387 | -0.14% | 122,000 | 333億4722万 | -0.07% | 10.07 | 0.44 |
| 11/14 | 1,389 | 1,390 | 1,388 | 1,389 | -0.07% | 26,600 | 333億9531万 | +0.07% | 10.08 | 0.44 |
| 11/13 | 1,388 | 1,390 | 1,388 | 1,390 | 0% | 22,200 | 334億1935万 | +0.14% | 10.09 | 0.44 |
| 11/10 | 1,388 | 1,390 | 1,388 | 1,390 | +0.14% | 86,700 | 334億1935万 | +0.14% | 10.09 | 0.44 |
| 11/09 | 1,388 | 1,389 | 1,388 | 1,388 | 0% | 28,400 | 333億7126万 | +0.07% | 10.07 | 0.44 |
| 11/08 | 1,389 | 1,389 | 1,388 | 1,388 | 0% | 21,400 | 333億7126万 | +0.07% | 10.07 | 0.44 |
| 11/07 | 1,389 | 1,389 | 1,388 | 1,388 | 0% | 22,800 | 333億7126万 | +0.07% | 10.07 | 0.44 |
| 11/06 | 1,389 | 1,390 | 1,388 | 1,388 | -0.07% | 34,200 | 333億7126万 | +0.07% | 10.07 | 0.44 |
| 11/02 | 1,389 | 1,390 | 1,388 | 1,389 | +0.07% | 86,800 | 333億9531万 | +0.14% | 10.08 | 0.44 |
| 11/01 | 1,388 | 1,389 | 1,388 | 1,388 | 0% | 42,000 | 333億7126万 | +0.07% | 10.07 | 0.44 |
| 10/31 | 1,388 | 1,389 | 1,388 | 1,388 | 0% | 41,500 | 333億7126万 | +0.14% | 10.07 | 0.44 |
| 10/30 | 1,387 | 1,389 | 1,387 | 1,388 | 0% | 62,500 | 333億7126万 | +0.14% | 10.07 | 0.44 |
| 10/27 | 1,388 | 1,389 | 1,387 | 1,388 | -0.07% | 30,000 | 333億7126万 | +0.14% | 10.07 | 0.44 |
| 10/26 | 1,388 | 1,389 | 1,388 | 1,389 | +0.07% | 32,600 | 333億9531万 | +0.22% | 10.08 | 0.44 |
| 10/25 | 1,389 | 1,389 | 1,388 | 1,388 | 0% | 43,300 | 333億7126万 | +0.14% | 10.07 | 0.44 |
| 10/24 | 1,388 | 1,389 | 1,387 | 1,388 | +0.07% | 123,400 | 333億7126万 | +0.22% | 10.07 | 0.44 |
| 10/23 | 1,387 | 1,388 | 1,387 | 1,387 | 0% | 55,600 | 333億4722万 | +0.14% | 10.07 | 0.44 |
| 10/20 | 1,387 | 1,388 | 1,387 | 1,387 | 0% | 51,500 | 333億4722万 | +0.14% | 10.07 | 0.44 |
| 10/19 | 1,388 | 1,388 | 1,387 | 1,387 | 0% | 56,300 | 333億4722万 | +0.14% | 10.07 | 0.44 |
| 10/18 | 1,387 | 1,388 | 1,387 | 1,387 | 0% | 52,500 | 333億4722万 | +0.14% | 10.07 | 0.44 |
| 10/17 | 1,387 | 1,388 | 1,387 | 1,387 | 0% | 96,000 | 333億4722万 | +0.22% | 10.07 | 0.44 |
| 10/16 | 1,387 | 1,388 | 1,387 | 1,387 | 0% | 84,700 | 333億4722万 | +0.22% | 10.07 | 0.44 |
| 10/13 | 1,387 | 1,388 | 1,387 | 1,387 | 0% | 53,600 | 333億4722万 | +0.22% | 10.07 | 0.44 |
| 10/12 | 1,387 | 1,388 | 1,387 | 1,387 | 0% | 48,400 | 333億4722万 | +0.22% | 10.07 | 0.44 |
| 10/11 | 1,387 | 1,388 | 1,387 | 1,387 | 0% | 36,900 | 333億4722万 | +0.22% | 10.07 | 0.44 |
| 10/10 | 1,387 | 1,390 | 1,387 | 1,387 | -0.07% | 106,600 | 333億4722万 | +0.29% | 10.07 | 0.44 |
| 10/06 | 1,388 | 1,389 | 1,387 | 1,388 | 0% | 61,600 | 333億7126万 | +0.36% | 10.07 | 0.44 |
| 10/05 | 1,387 | 1,389 | 1,387 | 1,388 | +0.36% | 76,500 | 333億7126万 | +0.36% | 10.07 | 0.44 |
| 10/04 | 1,383 | 1,388 | 1,383 | 1,383 | +0.07% | 79,500 | 332億5105万 | 0% | 10.04 | 0.44 |
| 10/03 | 1,383 | 1,385 | 1,382 | 1,382 | 0% | 41,800 | 332億2701万 | -0.07% | 10.03 | 0.44 |
| 10/02 | 1,386 | 1,398 | 1,382 | 1,382 | 0% | 122,500 | 332億2701万 | -0.07% | 10.03 | 0.44 |
| 09/29 | 1,384 | 1,388 | 1,382 | 1,382 | -0.07% | 179,400 | 332億2701万 | -0.07% | 10.03 | 0.44 |
| 09/28 | 1,387 | 1,387 | 1,382 | 1,383 | -0.36% | 101,400 | 332億5105万 | 0% | 10.04 | 0.44 |
| 09/27 | 1,387 | 1,388 | 1,384 | 1,388 | +0.07% | 31,900 | 333億7126万 | +0.43% | 10.07 | 0.44 |
| 09/26 | 1,383 | 1,387 | 1,383 | 1,387 | +0.22% | 49,800 | 333億4722万 | +0.36% | 10.07 | 0.44 |
| 09/25 | 1,383 | 1,384 | 1,382 | 1,384 | +0.07% | 27,000 | 332億7509万 | +0.14% | 10.05 | 0.44 |
| 09/22 | 1,382 | 1,383 | 1,382 | 1,383 | +0.07% | 102,500 | 332億5105万 | +0.07% | 10.04 | 0.44 |
| 09/21 | 1,382 | 1,383 | 1,382 | 1,382 | -0.07% | 68,300 | 332億2701万 | 0% | 10.03 | 0.44 |
| 09/20 | 1,383 | 1,384 | 1,382 | 1,383 | +0.07% | 55,900 | 332億5105万 | +0.07% | 10.04 | 0.44 |
| 09/19 | 1,383 | 1,384 | 1,382 | 1,382 | -0.07% | 100,400 | 332億2701万 | +0.07% | 10.03 | 0.44 |
| 09/15 | 1,383 | 1,383 | 1,382 | 1,383 | +0.07% | 81,800 | 332億5105万 | +0.14% | 10.04 | 0.44 |
| 09/14 | 1,382 | 1,383 | 1,382 | 1,382 | 0% | 46,300 | 332億2701万 | +0.07% | 10.03 | 0.44 |
| 09/13 | 1,383 | 1,383 | 1,382 | 1,382 | 0% | 84,400 | 332億2701万 | +0.07% | 10.03 | 0.44 |
| 09/12 | 1,382 | 1,383 | 1,382 | 1,382 | 0% | 44,200 | 332億2701万 | +0.07% | 10.03 | 0.44 |
| 09/11 | 1,383 | 1,383 | 1,382 | 1,382 | 0% | 61,300 | 332億2701万 | +0.07% | 10.03 | 0.44 |
| 09/08 | 1,382 | 1,383 | 1,382 | 1,382 | 0% | 67,100 | 332億2701万 | +0.07% | 10.03 | 0.44 |
| 09/07 | 1,383 | 1,383 | 1,382 | 1,382 | 0% | 25,600 | 332億2701万 | +0.07% | 10.03 | 0.44 |
| 09/06 | 1,383 | 1,383 | 1,382 | 1,382 | 0% | 75,900 | 332億2701万 | +0.07% | 10.03 | 0.44 |
| 09/05 | 1,382 | 1,383 | 1,382 | 1,382 | 0% | 51,300 | 332億2701万 | +0.07% | 10.03 | 0.44 |
| 09/04 | 1,383 | 1,384 | 1,382 | 1,382 | 0% | 58,800 | 332億2701万 | +0.07% | 10.03 | 0.44 |
| 09/01 | 1,383 | 1,384 | 1,382 | 1,382 | 0% | 82,300 | 332億2701万 | +0.07% | 10.03 | 0.44 |
| 08/31 | 1,383 | 1,384 | 1,382 | 1,382 | -0.07% | 60,800 | 332億2701万 | +0.07% | 10.03 | 0.44 |
| 08/30 | 1,382 | 1,383 | 1,381 | 1,383 | +0.14% | 55,000 | 332億5105万 | +0.14% | 10.04 | 0.44 |
| 08/29 | 1,382 | 1,382 | 1,381 | 1,381 | -0.07% | 40,300 | 332億296万 | 0% | 10.02 | 0.44 |
| 08/28 | 1,382 | 1,383 | 1,381 | 1,382 | +0.07% | 84,800 | 332億2701万 | +0.07% | 10.03 | 0.44 |
| 08/25 | 1,381 | 1,382 | 1,380 | 1,381 | +0.07% | 74,000 | 332億296万 | 0% | 10.02 | 0.44 |
| 08/24 | 1,381 | 1,382 | 1,380 | 1,380 | -0.07% | 37,300 | 331億7892万 | -0.07% | 10.02 | 0.44 |
| 08/23 | 1,381 | 1,382 | 1,381 | 1,381 | 0% | 122,700 | 332億296万 | 0% | 10.02 | 0.44 |
| 08/22 | 1,380 | 1,381 | 1,380 | 1,381 | +0.07% | 61,700 | 332億296万 | -0.07% | 10.02 | 0.44 |
| 08/21 | 1,381 | 1,381 | 1,380 | 1,380 | 0% | 60,000 | 331億7892万 | -0.14% | 10.02 | 0.44 |
| 08/18 | 1,381 | 1,381 | 1,380 | 1,380 | 0% | 128,700 | 331億7892万 | -0.14% | 10.02 | 0.44 |
| 08/17 | 1,380 | 1,381 | 1,380 | 1,380 | 0% | 56,100 | 331億7892万 | -0.14% | 10.02 | 0.44 |
| 08/16 | 1,380 | 1,381 | 1,380 | 1,380 | 0% | 90,800 | 331億7892万 | -0.14% | 10.02 | 0.44 |
| 08/15 | 1,380 | 1,382 | 1,380 | 1,380 | 0% | 139,800 | 331億7892万 | -0.22% | 10.02 | 0.44 |
| 08/14 | 1,381 | 1,382 | 1,380 | 1,380 | 0% | 160,700 | 331億7892万 | -0.22% | 10.02 | 0.44 |
| 08/10 | 1,380 | 1,381 | 1,380 | 1,380 | 0% | 108,100 | 331億7892万 | -0.22% | 10.02 | 0.44 |
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 | 2,810 4/4 | 947 3/27 3/18 | 190,700 4/26 | - | - | +22.82% 5/1 | -22.53% 1/22 |
| 2009年 3月期 | 1,420 5/2 | 451 2/16 | 83,000 10/9 | - | - | +26.26% 4/13 | -39.87% 10/9 |
| 2010年 3月期 | 1,050 6/9 | 465 11/18 | 276,300 6/4 | - | - | +38.57% 6/9 | -26.07% 11/18 |
| 2011年 3月期 | 995 4/27 | 546 11/2 | 94,000 9/15 | 239億2248万 | 131億2731万 | +14.35% 2/17 | -28.16% 3/15 |
| 2012年 3月期 | 706 4/1 | 401 11/22 | 60,100 7/6 | 169億7414万 | 96億4112万 | +16.7% 2/28 | -9.88% 8/9 |
| 2013年 3月期 | 764 3/25 | 421 6/5 | 53,200 3/18 | 183億6862万 | 101億2197万 | +21.41% 1/15 | -10.9% 5/23 |
| 2014年 3月期 | 897 1/21 | 643 6/27 6/21 | 119,600 8/23 | 215億6630万 | 154億5945万 | +19.69% 1/20 | -12.84% 6/7 |
| 2015年 3月期 | 1,260 1/19 | 645 5/21 5/20 | 893,600 1/19 | 302億9380万 | 155億754万 | +37.46% 1/19 | -12.49% 5/13 |
| 2016年 3月期 | 1,168 8/3 | 804 2/16 2/12 | 116,100 5/11 | 280億8187万 | 193億3033万 | +13.76% 3/16 | -16.83% 2/12 |
| 2017年 3月期 | 1,430 3/7 | 800 4/8 | 89,900 4/18 | 343億8106万 | 192億3416万 | +17.93% 3/6 | -12.52% 4/7 |
| 2018年 3月期 | 1,774 11/13 | 1,070 6/26 | 204,500 2/1 | 426億5174万 | 257億2568万 | +15.7% 11/6 | -14.51% 2/6 |
| 2019年 3月期 | 1,390 5/9 | 593 12/25 | 90,000 11/1 | 334億1935万 | 142億5732万 | +7.24% 7/31 | -22.84% 11/1 |
| 2020年 3月期 | 784 5/7 | 369 3/23 | 126,600 10/30 | 188億4947万 | 88億7175万 | +12.36% 12/17 | -31.1% 3/19 |
| 2021年 3月期 | 731 12/11 | 360 4/3 | 704,800 12/10 | 175億7521万 | 86億5537万 | +31.91% 12/10 | -18.81% 7/31 |
| 2022年 3月期 | 1,063 10/8 | 547 1/28 1/27 | 1,636,100 9/10 | 255億5739万 | 131億5135万 | +52.69% 9/14 | -17.8% 11/11 |
| 2023年 3月期 | 1,438 12/30 | 604 5/16 | 3,532,800 2/7 | 345億7340万 | 145億2179万 | +38.47% 12/16 | -20.83% 2/7 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -28%（0.72倍）
- 1996/12/30 vs 1995/12/29
- 52%（1.52倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/29 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/29
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- 22%（1.22倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 73%（1.73倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- 20%（1.2倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 105%（2.05倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）