株価チャート
株価
4/24
- 前日 (4/23)
- 923
- 始値
- 920
- 高値
- 925
- 安値
- 916
- 終値 +0.11%
- 924
- 出来高 +64.42%
- 68,400
乖離率
- 株価（5日）
移動平均値 - +0.54%
919 - 株価（25日）
移動平均値 - -2.33%
946 - 出来高（5日）
移動平均値 - -4.17%
71,380
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 920 | 925 | 916 | 924 | +0.11% | 68,400 | 324億3106万 | -2.33% | 9.43 | 0.96 |
| 04/23 | 924 | 924 | 917 | 923 | +0.54% | 41,600 | 323億9596万 | -2.64% | 9.42 | 0.96 |
| 04/22 | 909 | 920 | 909 | 918 | +0.99% | 96,700 | 322億2046万 | -3.37% | 9.36 | 0.96 |
| 04/19 | 920 | 920 | 900 | 909 | -1.52% | 97,000 | 319億458万 | -4.52% | 9.27 | 0.95 |
| 04/18 | 910 | 925 | 910 | 923 | +1.32% | 53,200 | 323億9596万 | -3.25% | 9.42 | 0.96 |
| 04/17 | 921 | 921 | 910 | 911 | -0.98% | 89,000 | 319億7477万 | -4.71% | 9.29 | 0.95 |
| 04/16 | 938 | 938 | 920 | 920 | -2.13% | 113,400 | 322億9066万 | -3.97% | 9.39 | 0.96 |
| 04/15 | 936 | 942 | 933 | 940 | -0.11% | 52,400 | 329億9263万 | -1.98% | 9.59 | 0.98 |
| 04/12 | 942 | 946 | 939 | 941 | -0.21% | 50,700 | 330億2773万 | -1.98% | 9.6 | 0.98 |
| 04/11 | 940 | 946 | 936 | 943 | -0.32% | 49,400 | 330億9793万 | -1.77% | 9.62 | 0.98 |
| 04/10 | 948 | 952 | 944 | 946 | -0.11% | 43,700 | 332億322万 | -1.46% | 9.65 | 0.98 |
| 04/09 | 948 | 949 | 943 | 947 | +0.32% | 43,600 | 332億3832万 | -1.35% | 9.66 | 0.99 |
| 04/08 | 944 | 949 | 942 | 944 | +0.21% | 51,900 | 331億3303万 | -1.56% | 9.63 | 0.98 |
| 04/05 | 941 | 945 | 934 | 942 | -0.32% | 77,800 | 330億6283万 | -1.77% | 9.61 | 0.98 |
| 04/04 | 948 | 950 | 942 | 945 | -0.21% | 67,400 | 331億6812万 | -1.46% | 9.64 | 0.98 |
| 04/03 | 940 | 950 | 937 | 947 | +0.32% | 60,100 | 332億3832万 | -1.15% | 9.66 | 0.99 |
| 04/02 | 952 | 952 | 939 | 944 | -0.63% | 93,300 | 331億3303万 | -1.46% | 9.63 | 0.98 |
| 04/01 | 961 | 961 | 950 | 950 | -1.04% | 85,700 | 333億4362万 | -0.73% | 9.69 | 0.99 |
| 03/29 | 955 | 963 | 951 | 960 | +1.05% | 78,400 | 336億9460万 | +0.42% | 9.79 | 1 |
| 03/28 | 964 | 964 | 947 | 950 | -3.65% | 222,900 | 333億4362万 | -0.52% | 9.69 | 0.99 |
| 03/27 | 988 | 989 | 983 | 986 | +0.51% | 238,600 | 346億717万 | +3.35% | 10.06 | 1.03 |
| 03/26 | 980 | 985 | 973 | 981 | +0.31% | 110,700 | 344億3167万 | +3.05% | 10.01 | 1.02 |
| 03/25 | 990 | 990 | 977 | 978 | -1.21% | 209,700 | 343億2638万 | +2.95% | 9.98 | 1.02 |
| 03/22 | 992 | 992 | 984 | 990 | +0.3% | 108,000 | 347億4756万 | +4.43% | 10.1 | 1.03 |
| 03/21 | 988 | 992 | 985 | 987 | +0.71% | 142,200 | 346億4226万 | +4.22% | 10.07 | 1.03 |
| 03/19 | 973 | 980 | 965 | 980 | +1.34% | 118,900 | 343億9657万 | +3.59% | 10 | 1.02 |
| 03/18 | 975 | 975 | 966 | 967 | -0.21% | 103,400 | 339億4029万 | +2.33% | 9.86 | 1.01 |
| 03/15 | 969 | 970 | 963 | 969 | 0% | 108,800 | 340億1049万 | +2.54% | 9.89 | 1.01 |
| 03/14 | 963 | 969 | 958 | 969 | +0.41% | 110,400 | 340億1049万 | +2.54% | 9.89 | 1.01 |
| 03/13 | 964 | 970 | 957 | 965 | +0.73% | 125,900 | 338億7010万 | +2.12% | 9.84 | 1 |
| 03/12 | 947 | 958 | 938 | 958 | +1.16% | 118,500 | 336億2441万 | +1.27% | 9.77 | 1 |
| 03/11 | 961 | 962 | 940 | 947 | -1.76% | 167,600 | 332億3832万 | 0% | 9.66 | 0.99 |
| 03/08 | 951 | 964 | 949 | 964 | +1.37% | 139,900 | 338億3500万 | +1.69% | 9.83 | 1 |
| 03/07 | 953 | 954 | 948 | 951 | +1.28% | 106,800 | 333億7872万 | +0.11% | 9.7 | 0.99 |
| 03/06 | 935 | 943 | 933 | 939 | +0.97% | 102,600 | 329億5753万 | -1.47% | 9.58 | 0.98 |
| 03/05 | 928 | 934 | 920 | 930 | +0.22% | 104,000 | 326億4165万 | -2.72% | 9.49 | 0.97 |
| 03/04 | 937 | 937 | 927 | 928 | -1.07% | 155,800 | 325億7145万 | -3.33% | 9.47 | 0.97 |
| 03/01 | 942 | 946 | 938 | 938 | -0.21% | 87,600 | 329億2243万 | -2.6% | 9.57 | 0.98 |
| 02/29 | 935 | 944 | 933 | 940 | +0.43% | 86,000 | 329億9263万 | -2.69% | 9.59 | 0.98 |
| 02/28 | 939 | 944 | 935 | 936 | +0.21% | 101,300 | 328億5224万 | -3.51% | 9.55 | 0.97 |
| 02/27 | 927 | 934 | 926 | 934 | +0.76% | 111,900 | 327億8204万 | -4.11% | 9.53 | 0.97 |
| 02/26 | 928 | 936 | 927 | 927 | 0% | 71,800 | 325億3635万 | -5.12% | 9.46 | 0.96 |
| 02/22 | 931 | 931 | 921 | 927 | +0.54% | 77,900 | 325億3635万 | -5.5% | 9.46 | 0.96 |
| 02/21 | 929 | 932 | 922 | 922 | -0.75% | 99,200 | 323億6086万 | -6.3% | 9.41 | 0.96 |
| 02/20 | 938 | 940 | 928 | 929 | -1.8% | 180,100 | 326億655万 | -5.88% | 9.48 | 0.97 |
| 02/19 | 937 | 946 | 934 | 946 | +1.18% | 55,600 | 332億322万 | -4.54% | 9.65 | 0.98 |
| 02/16 | 935 | 942 | 934 | 935 | +0.11% | 80,300 | 328億1714万 | -5.84% | 9.54 | 0.97 |
| 02/15 | 956 | 958 | 934 | 934 | -1.79% | 86,600 | 327億8204万 | -6.22% | 9.53 | 0.97 |
| 02/14 | 958 | 959 | 943 | 951 | -1.04% | 138,400 | 333億7872万 | -4.71% | 9.7 | 0.99 |
| 02/13 | 971 | 971 | 958 | 961 | -0.83% | 108,300 | 337億2970万 | -3.9% | 9.8 | 1 |
| 02/09 | 967 | 976 | 965 | 969 | +0.1% | 74,200 | 340億1049万 | -3.2% | 9.89 | 1.01 |
| 02/08 | 968 | 973 | 957 | 968 | 0% | 81,700 | 339億7539万 | -3.3% | 9.87 | 1.01 |
| 02/07 | 966 | 973 | 960 | 968 | +0.1% | 89,600 | 339億7539万 | -3.3% | 9.87 | 1.01 |
| 02/06 | 982 | 982 | 967 | 967 | -1.23% | 91,700 | 339億4029万 | -3.4% | 9.86 | 1.01 |
| 02/05 | 985 | 986 | 974 | 979 | -0.51% | 96,200 | 343億6148万 | -2.1% | 9.99 | 1.02 |
| 02/02 | 988 | 999 | 974 | 984 | +0.82% | 198,200 | 345億3697万 | -1.5% | 10.04 | 1.02 |
| 02/01 | 970 | 985 | 958 | 976 | -4.5% | 327,200 | 342億5618万 | -2.11% | 9.96 | 1.02 |
| 01/31 | 1,012 | 1,023 | 1,006 | 1,022 | +0.99% | 93,200 | 358億7071万 | +2.61% | 10.43 | 1.06 |
| 01/30 | 1,022 | 1,025 | 1,012 | 1,012 | -1.36% | 62,200 | 355億1973万 | +1.91% | 10.32 | 1.05 |
| 01/29 | 1,018 | 1,027 | 1,018 | 1,026 | +1.38% | 60,800 | 360億1111万 | +3.53% | 10.47 | 1.07 |
| 01/26 | 1,025 | 1,025 | 1,012 | 1,012 | -0.98% | 92,200 | 355億1973万 | +2.43% | 10.32 | 1.05 |
| 01/25 | 1,014 | 1,024 | 1,011 | 1,022 | +0.99% | 68,700 | 358億7071万 | +3.65% | 10.43 | 1.06 |
| 01/24 | 1,025 | 1,027 | 1,008 | 1,012 | -1.27% | 72,300 | 355億1973万 | +2.85% | 10.32 | 1.05 |
| 01/23 | 1,031 | 1,034 | 1,025 | 1,025 | -0.58% | 80,400 | 359億7601万 | +4.49% | 10.46 | 1.07 |
| 01/22 | 1,022 | 1,032 | 1,019 | 1,031 | +1.08% | 77,600 | 361億8660万 | +5.31% | 10.52 | 1.07 |
| 01/19 | 1,026 | 1,026 | 1,017 | 1,020 | +0.29% | 67,600 | 358億52万 | +4.51% | 10.41 | 1.06 |
| 01/18 | 1,006 | 1,022 | 1,006 | 1,017 | +1.19% | 71,300 | 356億9522万 | +4.52% | 10.37 | 1.06 |
| 01/17 | 1,015 | 1,022 | 1,005 | 1,005 | -0.5% | 70,300 | 352億7404万 | +3.61% | 10.25 | 1.05 |
| 01/16 | 1,020 | 1,022 | 1,010 | 1,010 | -0.88% | 80,500 | 354億4953万 | +4.45% | 10.3 | 1.05 |
| 01/15 | 1,005 | 1,019 | 1,005 | 1,019 | +2% | 82,200 | 357億6542万 | +5.6% | 10.4 | 1.06 |
| 01/12 | 1,005 | 1,009 | 992 | 999 | -0.6% | 108,100 | 350億6345万 | +3.95% | 10.19 | 1.04 |
| 01/11 | 1,008 | 1,009 | 1,003 | 1,005 | +0.5% | 58,600 | 352億7404万 | +4.8% | 10.25 | 1.05 |
| 01/10 | 1,000 | 1,007 | 996 | 1,000 | +0.1% | 81,800 | 350億9855万 | +4.71% | 10.2 | 1.04 |
| 01/09 | 987 | 999 | 984 | 999 | +2.25% | 110,400 | 350億6345万 | +4.94% | 10.19 | 1.04 |
| 01/05 | 989 | 989 | 974 | 977 | -0.31% | 102,400 | 342億9128万 | +2.84% | 9.97 | 1.02 |
| 01/04 | 960 | 980 | 950 | 980 | +2.08% | 85,400 | 343億9657万 | +3.38% | 10 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 958 | 961 | 954 | 960 | +0.21% | 67,300 | 336億9460万 | +1.48% | 9.79 | 1 |
| 12/28 | 957 | 959 | 953 | 958 | +0.21% | 43,200 | 336億2441万 | +1.38% | 9.77 | 1 |
| 12/27 | 947 | 956 | 947 | 956 | +0.84% | 83,000 | 335億5421万 | +1.27% | 9.75 | 1 |
| 12/26 | 944 | 950 | 943 | 948 | +0.32% | 61,900 | 332億7342万 | +0.53% | 9.67 | 0.99 |
| 12/25 | 965 | 965 | 945 | 945 | -0.32% | 94,300 | 331億6812万 | +0.32% | 9.64 | 0.98 |
| 12/22 | 945 | 954 | 943 | 948 | +0.11% | 76,700 | 332億7342万 | +0.64% | 9.67 | 0.99 |
| 12/21 | 959 | 959 | 944 | 947 | -1.56% | 93,900 | 332億3832万 | +0.74% | 9.66 | 0.99 |
| 12/20 | 960 | 969 | 958 | 962 | +1.16% | 138,100 | 337億6480万 | +2.45% | 9.81 | 1 |
| 12/19 | 955 | 956 | 948 | 951 | -0.42% | 75,500 | 333億7872万 | +1.49% | 9.7 | 0.99 |
| 12/18 | 946 | 958 | 946 | 955 | -0.62% | 54,200 | 335億1911万 | +2.14% | 9.74 | 0.99 |
| 12/15 | 947 | 963 | 947 | 961 | +1.05% | 119,000 | 337億2970万 | +2.89% | 9.8 | 1 |
| 12/14 | 968 | 968 | 945 | 951 | -1.76% | 108,300 | 333億7872万 | +2.04% | 9.7 | 0.99 |
| 12/13 | 960 | 971 | 960 | 968 | +1.15% | 100,100 | 339億7539万 | +4.09% | 9.87 | 1.01 |
| 12/12 | 955 | 964 | 953 | 957 | +0.31% | 69,200 | 335億8931万 | +3.13% | 9.76 | 1 |
| 12/11 | 933 | 954 | 933 | 954 | +2.47% | 111,100 | 334億8401万 | +2.91% | 9.73 | 0.99 |
| 12/08 | 946 | 950 | 929 | 931 | -1.06% | 116,300 | 326億7675万 | +0.54% | 9.5 | 0.97 |
| 12/07 | 949 | 954 | 941 | 941 | -1.16% | 72,800 | 330億2773万 | +1.73% | 9.6 | 0.98 |
| 12/06 | 928 | 952 | 928 | 952 | +2.92% | 124,400 | 334億1381万 | +2.92% | 9.71 | 0.99 |
| 12/05 | 939 | 946 | 925 | 925 | -1.18% | 135,400 | 324億6615万 | +0.22% | 9.44 | 0.96 |
| 12/04 | 930 | 941 | 928 | 936 | +1.19% | 72,200 | 328億5224万 | +0.65% | 9.55 | 0.97 |
| 12/01 | 928 | 935 | 925 | 925 | 0% | 74,800 | 324億6615万 | -1.07% | 9.44 | 0.96 |
| 11/30 | 927 | 929 | 916 | 925 | -0.22% | 123,800 | 324億6615万 | -1.6% | 9.44 | 0.96 |
| 11/29 | 935 | 937 | 927 | 927 | -0.86% | 66,700 | 325億3635万 | -1.9% | 9.46 | 0.97 |
| 11/28 | 930 | 940 | 928 | 935 | +0.75% | 73,700 | 328億1714万 | -1.58% | 9.54 | 0.97 |
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 | 608 3/12 | 336 1/22 | 550,900 10/22 | - | - | +21.04% 2/8 | -23.1% 1/22 |
| 2009年 3月期 | 612 4/7 | 352 10/27 | 225,800 5/1 | - | - | +15.26% 11/11 | -28.28% 10/27 |
| 2010年 3月期 | 497 4/3 | 294 12/11 | 121,000 6/22 | - | - | +20.2% 4/30 | -14.12% 11/25 |
| 2011年 3月期 | 480 5/17 | 253 3/15 | 1,257,100 7/13 | 137億1360万 | 72億2821万 | +14.42% 5/12 | -23.94% 3/15 |
| 2012年 3月期 | 348 3/23 3/19 | 237 8/9 | 486,200 10/20 | 99億4236万 | 67億7109万 | +9.05% 2/24 | -8.78% 8/8 |
| 2013年 3月期 | 340 4/2 | 232 11/14 | 305,000 10/29 | 97億1380万 | 66億2824万 | +10.64% 3/21 | -11.48% 5/16 |
| 2014年 3月期 | 349 1/21 1/20 他4件 | 251 6/17 6/7 | 446,800 10/21 | 119億7790万 | 71億7107万 | +13.13% 1/6 | -13.33% 2/4 |
| 2015年 3月期 | 305 10/8 | 236 5/22 | 929,400 10/20 | 104億6779万 | 80億9967万 | +6.93% 11/28 | -12.95% 10/29 |
| 2016年 3月期 | 589 10/20 | 270 4/1 | 17,152,200 7/30 | 202億1486万 | 92億6657万 | +47.41% 8/17 | -16.19% 9/8 |
| 2017年 3月期 | 503 4/25 4/19 | 312 11/9 | 890,300 4/25 | 172億6328万 | 107億804万 | +9.84% 5/1 | -17.23% 6/24 |
| 2018年 3月期 | 562 1/4 | 330 4/14 | 2,021,000 10/30 | 195億6774万 | 113億2581万 | +19.7% 10/31 | -19.44% 2/7 |
| 2019年 3月期 | 885 8/23 | 336 12/25 | 3,717,300 8/2 | 308億1397万 | 116億9886万 | +36.5% 8/8 | -23.43% 10/31 |
| 2020年 3月期 | 406 12/26 | 236 3/13 | 462,800 12/26 | 141億3612万 | 82億1705万 | +12.99% 5/8 | -22.79% 3/13 |
| 2021年 3月期 | 1,485 2/18 | 254 4/3 | 16,008,100 2/2 | 517億480万 | 88億4378万 | +48% 8/4 | -24.8% 11/2 |
| 2022年 3月期 | 1,132 5/6 | 750 12/20 | 4,136,300 5/6 | 394億7629万 | 261億5478万 | +12.74% 8/2 | -13% 5/12 |
| 2023年 3月期 | 957 7/21 | 666 10/28 | 1,123,200 2/1 | 333億8690万 | 232億9737万 | +9.16% 2/1 | -13.53% 8/4 |
| 最新 | 924 2024/4/24 | 68,400 | 324億3106万 | -2.33% 946 | |||
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -24%（0.76倍）
- 1986/12/27 vs 1985/12/28
- 28%（1.28倍）
- 1987/12/28 vs 1986/12/27
- -6%（0.94倍）
- 1988/12/28 vs 1987/12/28
- 10%（1.1倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- -29%（0.71倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 34%（1.34倍）
- 1994/12/29 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/28 vs 1994/12/29
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/28
- -48%（0.52倍）
- 1997/12/25 vs 1996/12/30
- 15%（1.15倍）
- 1998/12/30 vs 1997/12/25
- 17%（1.17倍）
- 1999/12/29 vs 1998/12/30
- 27%（1.27倍）
- 2000/12/29 vs 1999/12/29
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- 51%（1.51倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- 19%（1.19倍）
- 2009/12/30 vs 2008/12/30
- -43%（0.57倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 51%（1.51倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 100%（2倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/04/24 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
223円（2003/04/01） - 314%（4.14倍）
924円（4/24）