株価チャート
株価
4/18
- 前日 (4/17)
- 880
- 始値
- 886
- 高値
- 886
- 安値
- 880
- 終値 +0.45%
- 884
- 出来高 -42.62%
- 17,100
乖離率
- 株価（5日）
移動平均値 - -0.34%
887 - 株価（25日）
移動平均値 - -0.67%
890 - 出来高（5日）
移動平均値 - -40.67%
28,820
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 | 886 | 886 | 880 | 884 | +0.45% | 17,100 | 278億1036万 | -0.67% | 97.12 | 1.04 |
| 04/17 | 886 | 886 | 880 | 880 | -0.56% | 29,800 | 276億8452万 | -1.12% | 96.68 | 1.03 |
| 04/16 | 890 | 892 | 885 | 885 | -0.67% | 35,300 | 278億4182万 | -0.56% | 97.23 | 1.04 |
| 04/15 | 894 | 897 | 891 | 891 | -0.34% | 25,800 | 280億3058万 | +0.11% | 97.89 | 1.04 |
| 04/12 | 894 | 896 | 892 | 894 | 0% | 36,100 | 281億2496万 | +0.45% | 98.22 | 1.05 |
| 04/11 | 893 | 898 | 892 | 894 | -0.11% | 30,900 | 281億2496万 | +0.56% | 98.22 | 1.05 |
| 04/10 | 893 | 898 | 893 | 895 | -0.11% | 49,800 | 281億5642万 | +0.67% | 98.33 | 1.05 |
| 04/09 | 893 | 898 | 893 | 896 | +0.34% | 60,500 | 281億8788万 | +0.9% | 98.44 | 1.05 |
| 04/08 | 895 | 897 | 891 | 893 | +0.34% | 59,200 | 280億9350万 | +0.68% | 98.11 | 1.05 |
| 04/05 | 888 | 894 | 887 | 890 | -0.22% | 87,700 | 279億9912万 | +0.45% | 97.78 | 1.04 |
| 04/04 | 885 | 895 | 885 | 892 | +0.45% | 65,500 | 280億6204万 | +0.68% | 98 | 1.05 |
| 04/03 | 889 | 893 | 887 | 888 | -0.22% | 58,500 | 279億3620万 | +0.34% | 97.56 | 1.04 |
| 04/02 | 890 | 894 | 888 | 890 | -0.34% | 69,400 | 279億9912万 | +0.56% | 97.78 | 1.04 |
| 04/01 | 899 | 900 | 893 | 893 | -0.56% | 86,200 | 280億9350万 | +0.9% | 98.11 | 1.05 |
| 03/29 | 894 | 898 | 890 | 898 | +0.67% | 35,500 | 282億5080万 | +1.58% | 98.66 | 1.05 |
| 03/28 | 890 | 895 | 889 | 892 | +0.22% | 60,500 | 280億6204万 | +1.02% | 98 | 1.05 |
| 03/27 | 890 | 894 | 887 | 890 | +0.23% | 55,800 | 279億9912万 | +0.79% | 97.78 | 1.04 |
| 03/26 | 892 | 892 | 887 | 888 | -0.45% | 28,300 | 279億3620万 | +0.68% | 97.56 | 1.04 |
| 03/25 | 893 | 893 | 888 | 892 | -0.11% | 25,100 | 280億6204万 | +1.13% | 98 | 1.05 |
| 03/22 | 893 | 893 | 890 | 893 | +0.22% | 17,100 | 280億9350万 | +1.36% | 98.11 | 1.05 |
| 03/21 | 892 | 893 | 889 | 891 | +0.11% | 24,300 | 280億3058万 | +1.25% | 97.89 | 1.04 |
| 03/19 | 890 | 890 | 886 | 890 | 0% | 13,100 | 279億9912万 | +1.14% | 97.78 | 1.04 |
| 03/18 | 890 | 890 | 888 | 890 | +0.23% | 14,500 | 279億9912万 | +1.25% | 97.78 | 1.04 |
| 03/15 | 885 | 888 | 884 | 888 | +0.34% | 31,500 | 279億3620万 | +1.14% | 97.56 | 1.04 |
| 03/14 | 878 | 885 | 878 | 885 | +0.8% | 14,700 | 278億4182万 | +0.91% | 97.23 | 1.04 |
| 03/13 | 885 | 885 | 877 | 878 | -0.79% | 15,900 | 276億2160万 | +0.11% | 96.46 | 1.03 |
| 03/12 | 883 | 885 | 877 | 885 | +0.23% | 18,600 | 278億4182万 | +0.91% | 97.23 | 1.04 |
| 03/11 | 879 | 883 | 877 | 883 | 0% | 16,700 | 277億7890万 | +0.68% | 97.01 | 1.04 |
| 03/08 | 877 | 884 | 877 | 883 | +0.46% | 28,200 | 277億7890万 | +0.8% | 97.01 | 1.04 |
| 03/07 | 881 | 883 | 879 | 879 | +0.11% | 17,500 | 276億5306万 | +0.34% | 96.57 | 1.03 |
| 03/06 | 870 | 881 | 870 | 878 | +0.69% | 33,100 | 276億2160万 | +0.23% | 96.46 | 1.03 |
| 03/05 | 873 | 875 | 870 | 872 | -0.11% | 20,300 | 274億3285万 | -0.34% | 95.8 | 1.02 |
| 03/04 | 876 | 879 | 871 | 873 | -0.46% | 22,100 | 274億6431万 | -0.23% | 95.91 | 1.02 |
| 03/01 | 881 | 881 | 874 | 877 | -0.23% | 20,200 | 275億9014万 | +0.23% | 96.35 | 1.03 |
| 02/29 | 879 | 882 | 876 | 879 | +0.11% | 19,500 | 276億5306万 | +0.46% | 96.57 | 1.03 |
| 02/28 | 882 | 882 | 876 | 878 | -0.11% | 17,600 | 276億2160万 | +0.34% | 96.46 | 1.03 |
| 02/27 | 880 | 881 | 877 | 879 | -0.11% | 13,200 | 276億5306万 | +0.46% | 96.57 | 1.03 |
| 02/26 | 880 | 883 | 878 | 880 | +0.11% | 17,400 | 276億8452万 | +0.57% | 96.68 | 1.03 |
| 02/22 | 875 | 881 | 875 | 879 | +0.11% | 17,700 | 276億5306万 | +0.57% | 96.57 | 1.03 |
| 02/21 | 881 | 882 | 876 | 878 | -0.23% | 12,500 | 276億2160万 | +0.46% | 96.46 | 1.03 |
| 02/20 | 880 | 883 | 880 | 880 | +0.11% | 13,900 | 276億8452万 | +0.69% | 96.68 | 1.03 |
| 02/19 | 878 | 881 | 877 | 879 | 0% | 14,900 | 276億5306万 | +0.57% | 96.57 | 1.03 |
| 02/16 | 870 | 879 | 870 | 879 | +0.92% | 18,600 | 276億5306万 | +0.57% | 96.57 | 1.03 |
| 02/15 | 873 | 874 | 870 | 871 | -0.23% | 17,400 | 274億139万 | -0.34% | 95.69 | 1.02 |
| 02/14 | 878 | 878 | 870 | 873 | -0.57% | 30,500 | 274億6431万 | -0.23% | 95.91 | 1.02 |
| 02/13 | 871 | 879 | 871 | 878 | +1.27% | 20,800 | 276億2160万 | +0.34% | 96.46 | 1.03 |
| 02/09 | 866 | 872 | 866 | 867 | -0.23% | 18,500 | 272億7555万 | -0.91% | 95.25 | 1.02 |
| 02/08 | 871 | 873 | 866 | 869 | -0.23% | 26,200 | 273億3847万 | -0.69% | 95.47 | 1.02 |
| 02/07 | 875 | 875 | 871 | 871 | -0.23% | 16,700 | 274億139万 | -0.46% | 95.69 | 1.02 |
| 02/06 | 880 | 880 | 873 | 873 | -0.8% | 12,600 | 274億6431万 | -0.23% | 95.91 | 1.02 |
| 02/05 | 876 | 880 | 875 | 880 | +0.46% | 15,600 | 276億8452万 | +0.69% | 96.68 | 1.03 |
| 02/02 | 878 | 878 | 873 | 876 | +0.23% | 16,100 | 275億5869万 | +0.23% | 96.24 | 1.03 |
| 02/01 | 873 | 876 | 871 | 874 | -0.23% | 20,500 | 274億9577万 | +0.11% | 96.02 | 1.02 |
| 01/31 | 868 | 876 | 868 | 876 | +0.46% | 19,900 | 275億5869万 | +0.34% | 96.24 | 1.03 |
| 01/30 | 869 | 873 | 869 | 872 | +0.23% | 14,700 | 274億3285万 | 0% | 95.8 | 1.02 |
| 01/29 | 868 | 871 | 868 | 870 | 0% | 11,000 | 273億6993万 | -0.23% | 95.58 | 1.02 |
| 01/26 | 875 | 876 | 870 | 870 | -0.57% | 20,300 | 273億6993万 | -0.11% | 95.58 | 1.02 |
| 01/25 | 870 | 875 | 870 | 875 | +0.57% | 13,900 | 275億2723万 | +0.46% | 96.13 | 1.03 |
| 01/24 | 875 | 876 | 870 | 870 | -0.57% | 22,600 | 273億6993万 | -0.11% | 95.58 | 1.02 |
| 01/23 | 875 | 878 | 875 | 875 | -0.23% | 10,800 | 275億2723万 | +0.46% | 96.13 | 1.03 |
| 01/22 | 874 | 878 | 874 | 877 | +0.57% | 13,100 | 275億9014万 | +0.8% | 96.35 | 1.03 |
| 01/19 | 875 | 876 | 872 | 872 | -0.34% | 19,300 | 274億3285万 | +0.23% | 95.8 | 1.02 |
| 01/18 | 875 | 879 | 875 | 875 | 0% | 11,500 | 275億2723万 | +0.69% | 96.13 | 1.03 |
| 01/17 | 876 | 883 | 875 | 875 | -0.11% | 19,900 | 275億2723万 | +0.69% | 96.13 | 1.03 |
| 01/16 | 884 | 884 | 875 | 876 | -0.9% | 27,000 | 275億5869万 | +0.81% | 96.24 | 1.03 |
| 01/15 | 876 | 885 | 876 | 884 | +0.91% | 14,300 | 278億1036万 | +1.84% | 97.12 | 1.04 |
| 01/12 | 884 | 885 | 876 | 876 | -0.9% | 19,200 | 275億5869万 | +0.92% | 96.24 | 1.03 |
| 01/11 | 885 | 885 | 880 | 884 | +0.23% | 23,800 | 278億1036万 | +1.84% | 97.12 | 1.04 |
| 01/10 | 880 | 884 | 878 | 882 | +0.23% | 23,800 | 277億4744万 | +1.73% | 96.9 | 1.03 |
| 01/09 | 874 | 880 | 874 | 880 | +0.69% | 22,100 | 276億8452万 | +1.5% | 96.68 | 1.03 |
| 01/05 | 870 | 875 | 870 | 874 | +0.58% | 16,400 | 274億9577万 | +0.92% | 96.02 | 1.02 |
| 01/04 | 868 | 870 | 863 | 869 | 0% | 18,200 | 273億3847万 | +0.35% | 95.47 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 864 | 869 | 864 | 869 | +0.35% | 15,000 | 273億3847万 | +0.35% | 95.47 | 1.02 |
| 12/28 | 865 | 866 | 861 | 866 | +0.23% | 13,700 | 272億4409万 | 0% | 95.14 | 1.02 |
| 12/27 | 859 | 864 | 859 | 864 | +0.23% | 35,700 | 271億8117万 | -0.23% | 94.92 | 1.01 |
| 12/26 | 861 | 863 | 861 | 862 | 0% | 21,600 | 271億1825万 | -0.46% | 94.7 | 1.01 |
| 12/25 | 865 | 865 | 860 | 862 | -0.12% | 12,800 | 271億1825万 | -0.46% | 94.7 | 1.01 |
| 12/22 | 863 | 864 | 860 | 863 | +0.35% | 18,300 | 271億4971万 | -0.46% | 94.81 | 1.01 |
| 12/21 | 861 | 864 | 860 | 860 | -0.35% | 12,200 | 270億5533万 | -0.81% | 94.48 | 1.01 |
| 12/20 | 862 | 866 | 860 | 863 | +0.12% | 16,100 | 271億4971万 | -0.46% | 94.81 | 1.01 |
| 12/19 | 861 | 866 | 858 | 862 | -0.35% | 39,600 | 271億1825万 | -0.58% | 94.7 | 1.01 |
| 12/18 | 862 | 865 | 860 | 865 | 0% | 124,500 | 272億1263万 | -0.23% | 95.03 | 1.01 |
| 12/15 | 863 | 866 | 862 | 865 | +0.23% | 14,200 | 272億1263万 | -0.35% | 95.03 | 1.01 |
| 12/14 | 866 | 867 | 863 | 863 | -0.35% | 12,300 | 271億4971万 | -0.58% | 94.81 | 1.01 |
| 12/13 | 867 | 868 | 865 | 866 | 0% | 10,900 | 272億4409万 | -0.23% | 95.14 | 1.01 |
| 12/12 | 864 | 868 | 864 | 866 | +0.23% | 14,500 | 272億4409万 | -0.35% | 95.14 | 1.01 |
| 12/11 | 861 | 865 | 861 | 864 | +0.35% | 16,700 | 271億8117万 | -0.58% | 94.92 | 1.01 |
| 12/08 | 866 | 867 | 861 | 861 | -0.81% | 37,900 | 270億8679万 | -1.03% | 94.59 | 1.01 |
| 12/07 | 873 | 873 | 866 | 868 | -0.57% | 17,700 | 273億701万 | -0.23% | 95.36 | 1.02 |
| 12/06 | 867 | 873 | 867 | 873 | +0.69% | 17,900 | 274億6431万 | +0.23% | 95.91 | 1.02 |
| 12/05 | 869 | 873 | 867 | 867 | -0.46% | 17,400 | 272億7555万 | -0.46% | 95.25 | 1.02 |
| 12/04 | 870 | 873 | 869 | 871 | 0% | 11,600 | 274億139万 | -0.11% | 95.69 | 1.02 |
| 12/01 | 870 | 874 | 869 | 871 | +0.11% | 15,800 | 274億139万 | -0.23% | 95.69 | 1.02 |
| 11/30 | 868 | 870 | 866 | 870 | +0.35% | 13,200 | 273億6993万 | -0.46% | 95.58 | 1.02 |
| 11/29 | 868 | 869 | 866 | 867 | -0.12% | 9,000 | 272億7555万 | -0.91% | 95.25 | 1.02 |
| 11/28 | 866 | 868 | 865 | 868 | +0.23% | 13,200 | 273億701万 | -0.91% | 95.36 | 1.02 |
| 11/27 | 870 | 870 | 866 | 866 | -0.35% | 11,700 | 272億4409万 | -1.25% | 95.14 | 1.01 |
| 11/24 | 872 | 872 | 868 | 869 | -0.23% | 14,400 | 273億3847万 | -1.03% | 95.47 | 1.02 |
| 11/22 | 868 | 872 | 868 | 871 | +0.35% | 5,200 | 274億139万 | -0.8% | 95.69 | 1.02 |
| 11/21 | 870 | 871 | 867 | 868 | -0.23% | 13,600 | 273億701万 | -1.25% | 95.36 | 1.02 |
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 6月期 | 950 4/2 | 591 1/23 1/22 | 63,700 4/2 | - | - | +20.01% 4/1 | -21.07% 1/22 |
| 2009年 6月期 | 880 9/22 9/19 他2件 | 645 10/27 | 119,300 6/15 | - | - | +10.49% 3/23 | -19.55% 10/27 |
| 2010年 6月期 | 750 7/7 | 650 2/10 | 96,600 7/7 | - | - | +4.25% 3/15 | -4.17% 2/10 |
| 2011年 6月期 | 710 7/26 7/13 | 470 3/16 | 177,400 6/15 | 230億4638万 | 152億5605万 | +13.74% 1/27 | -21.35% 3/15 |
| 2012年 6月期 | 704 4/19 | 512 8/25 | 235,500 6/15 | 228億5162万 | 166億1936万 | +9.96% 9/29 | -10.27% 8/9 |
| 2013年 6月期 | 824 5/15 | 591 9/5 | 206,300 6/17 | 267億4678万 | 191億8367万 | +8.19% 4/26 | -7.64% 6/26 |
| 2014年 6月期 | 779 6/13 | 624 2/5 2/4 | 185,400 6/17 | 252億8610万 | 202億5484万 | +5.78% 4/1 | -7.46% 2/4 |
| 2015年 6月期 | 975 5/7 | 715 12/18 12/17 | 337,000 6/17 | 316億4819万 | 232億867万 | +14.55% 4/30 | -8.94% 7/9 |
| 2016年 6月期 | 900 8/6 | 690 2/12 | 336,000 6/15 | 292億1372万 | 223億9718万 | +8.36% 3/16 | -9.78% 8/25 |
| 2017年 6月期 | 1,033 6/23 | 785 9/15 | 464,800 6/16 | 335億3086万 | 254億8085万 | +10.42% 7/11 | -4.56% 11/9 |
| 2018年 6月期 | 1,128 6/11 | 952 7/5 | 279,600 6/15 | 366億1453万 | 309億162万 | +5.79% 4/23 | -9.27% 7/11 |
| 2019年 6月期 | 1,095 7/2 | 725 12/25 | 387,700 6/17 | 355億4336万 | 235億3327万 | +5.61% 3/27 | -15.89% 12/25 |
| 2020年 6月期 | 1,034 1/30 | 622 3/13 | 722,300 1/30 | 335億6332万 | 201億8992万 | +10.9% 3/27 | -18.55% 3/13 |
| 2021年 6月期 | 1,004 4/23 | 800 7/10 | 604,600 6/16 | 325億8953万 | 259億6775万 | +5.53% 9/28 | -7.17% 1/4 |
| 2022年 6月期 | 942 4/26 | 840 1/28 | 826,300 6/16 | 296億3502万 | 264億2614万 | +4.09% 9/14 | -4.74% 1/28 |
| 2023年 6月期 | 933 5/17 | 867 11/4 | 508,300 6/16 | 293億5189万 | 272億7555万 | +2.02% 1/25 | -4.35% 11/4 |
| 最新 | 884 2024/4/18 | 17,100 | 278億1036万 | -0.67% 890 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/26 vs 2002/12/27
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/26
- 85%（1.85倍）
- 2005/12/30 vs 2004/12/30
- 175%（2.75倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/18 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
230円（2002/02/12） - 284%（3.84倍）
884円（4/18）