株価チャート
株価
5/1
- 前日 (4/30)
- 960
- 始値
- 947
- 高値
- 960
- 安値
- 947
- 終値 ±0%
- 960
- 出来高 +157.14%
- 1,800
乖離率
- 株価（5日）
移動平均値 - -0.21%
962 - 株価（25日）
移動平均値 - +1.59%
945 - 出来高（5日）
移動平均値 - +57.89%
1,140
2023/12/04～2024/05/01
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 | ||||||||||
| 05/01 | 947 | 960 | 947 | 960 | 0% | 1,800 | 69億7123万 | +1.59% | 14.94 | 0.42 |
| 04/30 | 960 | 960 | 945 | 960 | +0.31% | 700 | 69億7123万 | +1.27% | 14.94 | 0.42 |
| 04/26 | 939 | 959 | 939 | 957 | -0.62% | 1,500 | 69億4945万 | +0.63% | 14.9 | 0.42 |
| 04/25 | 960 | 963 | 935 | 963 | -0.72% | 900 | 69億9302万 | +0.94% | 14.99 | 0.42 |
| 04/24 | 928 | 970 | 928 | 970 | +4.53% | 800 | 70億4385万 | +1.46% | 15.1 | 0.43 |
| 04/23 | 925 | 930 | 925 | 928 | +0.32% | 1,100 | 67億3886万 | -3.13% | 14.45 | 0.41 |
| 04/22 | 922 | 925 | 916 | 925 | +0.98% | 1,900 | 67億1707万 | -3.75% | 14.4 | 0.41 |
| 04/19 | 918 | 918 | 915 | 916 | -0.22% | 1,300 | 66億5172万 | -5.08% | 14.26 | 0.4 |
| 04/18 | 912 | 918 | 912 | 918 | +0.44% | 1,300 | 66億6624万 | -5.17% | 14.29 | 0.4 |
| 04/17 | 918 | 918 | 914 | 914 | -1.08% | 400 | 66億3719万 | -5.97% | 14.23 | 0.4 |
| 04/16 | 924 | 924 | 924 | 924 | 0% | 1,100 | 67億981万 | -5.33% | 14.38 | 0.4 |
| 04/15 | 916 | 924 | 916 | 924 | +0.76% | 500 | 67億981万 | -5.62% | 14.38 | 0.4 |
| 04/12 | 919 | 920 | 917 | 917 | -0.33% | 500 | 66億5898万 | -6.62% | 14.27 | 0.4 |
| 04/11 | 920 | 924 | 910 | 920 | +0.33% | 1,100 | 66億8076万 | -6.6% | 14.32 | 0.4 |
| 04/10 | 921 | 924 | 917 | 917 | -0.86% | 1,800 | 66億5898万 | -7.28% | 14.27 | 0.4 |
| 04/09 | 939 | 939 | 919 | 925 | -1.49% | 5,500 | 67億1707万 | -6.75% | 14.4 | 0.41 |
| 04/08 | 939 | 940 | 939 | 939 | 0% | 700 | 68億1874万 | -5.63% | 14.62 | 0.41 |
| 04/05 | 940 | 941 | 939 | 939 | -0.21% | 1,200 | 68億1874万 | -5.91% | 14.62 | 0.41 |
| 04/04 | 948 | 948 | 941 | 941 | -0.95% | 1,100 | 68億3326万 | -5.99% | 14.65 | 0.41 |
| 04/03 | 950 | 955 | 950 | 950 | -0.63% | 1,100 | 68億9862万 | -5.38% | 14.79 | 0.42 |
| 04/02 | 957 | 960 | 956 | 956 | +0.1% | 900 | 69億4219万 | -5.06% | 14.88 | 0.42 |
| 04/01 | 978 | 978 | 953 | 955 | -2.05% | 2,000 | 69億3492万 | -5.35% | 14.87 | 0.42 |
| 03/29 | 976 | 999 | 968 | 975 | -0.1% | 3,400 | 70億8016万 | -3.56% | 15.18 | 0.43 |
| 03/28 | 959 | 990 | 949 | 976 | -6.96% | 9,600 | 70億8742万 | -3.56% | 15.19 | 0.43 |
| 03/27 | 1,034 | 1,049 | 1,034 | 1,049 | +1.45% | 3,700 | 76億1752万 | +3.45% | 16.33 | 0.46 |
| 03/26 | 1,039 | 1,039 | 1,030 | 1,034 | -0.48% | 1,900 | 75億860万 | +2.17% | 16.1 | 0.45 |
| 03/25 | 1,026 | 1,039 | 1,025 | 1,039 | +1.37% | 2,100 | 75億4491万 | +2.77% | 16.17 | 0.46 |
| 03/22 | 1,024 | 1,040 | 1,022 | 1,025 | 0% | 5,000 | 74億4324万 | +1.49% | 15.96 | 0.45 |
| 03/21 | 1,019 | 1,025 | 1,018 | 1,025 | +0.89% | 2,900 | 74億4324万 | +1.69% | 15.96 | 0.45 |
| 03/19 | 1,016 | 1,016 | 1,014 | 1,016 | 0% | 1,400 | 73億7789万 | +0.89% | 15.82 | 0.45 |
| 03/18 | 1,007 | 1,019 | 1,007 | 1,016 | +0.89% | 2,800 | 73億7789万 | +0.89% | 15.82 | 0.45 |
| 03/15 | 1,008 | 1,008 | 1,006 | 1,007 | -0.1% | 600 | 73億1253万 | +0.1% | 15.68 | 0.44 |
| 03/14 | 1,002 | 1,008 | 1,001 | 1,008 | -0.1% | 3,100 | 73億1979万 | +0.1% | 15.69 | 0.44 |
| 03/13 | 1,003 | 1,009 | 1,003 | 1,009 | +0.4% | 600 | 73億2706万 | +0.5% | 15.71 | 0.44 |
| 03/12 | 1,003 | 1,005 | 1,002 | 1,005 | +0.3% | 400 | 72億9801万 | +0.4% | 15.64 | 0.44 |
| 03/11 | 1,000 | 1,005 | 1,000 | 1,002 | +0.1% | 1,300 | 72億7622万 | +0.5% | 15.6 | 0.44 |
| 03/08 | 1,000 | 1,004 | 1,000 | 1,001 | -0.4% | 1,300 | 72億6896万 | +0.7% | 15.58 | 0.44 |
| 03/07 | 1,000 | 1,008 | 1,000 | 1,005 | +0.5% | 700 | 72億9801万 | +1.41% | 15.64 | 0.44 |
| 03/06 | 997 | 1,009 | 997 | 1,000 | -0.3% | 700 | 72億6170万 | +1.32% | 15.57 | 0.44 |
| 03/05 | 997 | 1,010 | 997 | 1,003 | +0.3% | 900 | 72億8349万 | +1.93% | 15.61 | 0.44 |
| 03/04 | 1,015 | 1,015 | 990 | 1,000 | -1.48% | 3,500 | 72億6170万 | +2.04% | 15.57 | 0.44 |
| 03/01 | 1,016 | 1,016 | 1,010 | 1,015 | -0.1% | 1,000 | 73億7063万 | +3.89% | 15.8 | 0.44 |
| 02/29 | 1,005 | 1,017 | 1,005 | 1,016 | -0.29% | 2,000 | 73億7789万 | +4.53% | 15.82 | 0.45 |
| 02/28 | 1,014 | 1,019 | 1,005 | 1,019 | +0.1% | 2,400 | 73億9967万 | +5.38% | 15.86 | 0.45 |
| 02/27 | 1,012 | 1,019 | 1,002 | 1,018 | +0.3% | 1,300 | 73億9241万 | +5.82% | 15.85 | 0.45 |
| 02/26 | 1,000 | 1,015 | 1,000 | 1,015 | +1.2% | 1,500 | 73億7063万 | +6.06% | 15.8 | 0.44 |
| 02/22 | 1,000 | 1,018 | 1,000 | 1,003 | -0.2% | 2,400 | 72億8349万 | +5.47% | 15.61 | 0.44 |
| 02/21 | 1,012 | 1,022 | 1,005 | 1,005 | -0.99% | 1,200 | 72億9801万 | +6.35% | 15.64 | 0.44 |
| 02/20 | 1,010 | 1,020 | 1,007 | 1,015 | +0.89% | 2,100 | 73億7063万 | +7.98% | 15.8 | 0.44 |
| 02/19 | 1,001 | 1,006 | 998 | 1,006 | +0.6% | 1,100 | 73億527万 | +7.82% | 15.66 | 0.44 |
| 02/16 | 1,007 | 1,007 | 999 | 1,000 | -0.4% | 1,700 | 72億6170万 | +7.87% | 15.57 | 0.44 |
| 02/15 | 998 | 1,006 | 998 | 1,004 | +0.6% | 1,700 | 72億9075万 | +8.89% | 15.63 | 0.44 |
| 02/14 | 995 | 1,000 | 995 | 998 | 0% | 2,100 | 72億4718万 | +8.95% | 15.54 | 0.44 |
| 02/13 | 1,009 | 1,009 | 995 | 998 | -0.7% | 2,800 | 72億4718万 | +9.67% | 15.54 | 0.44 |
| 02/09 | 1,008 | 1,009 | 992 | 1,005 | +0.5% | 4,100 | 72億9801万 | +11.17% | 15.64 | 0.44 |
| 02/08 | 1,019 | 1,020 | 998 | 1,000 | -1.67% | 12,300 | 72億6170万 | +11.48% | 15.57 | 0.44 |
| 02/07 | 1,034 | 1,034 | 990 | 1,017 | +9.47% | 38,300 | 73億8515万 | +14.14% | 15.83 | 0.45 |
| 02/06 | 930 | 957 | 898 | 929 | -1.06% | 8,400 | 67億4612万 | +5.09% | 14.46 | 0.41 |
| 02/05 | 929 | 939 | 926 | 939 | +2.07% | 1,500 | 68億1874万 | +6.7% | 14.62 | 0.41 |
| 02/02 | 924 | 924 | 920 | 920 | -0.43% | 1,500 | 66億8076万 | +5.02% | 14.32 | 0.4 |
| 02/01 | 922 | 924 | 917 | 924 | +0.76% | 1,000 | 67億981万 | +5.96% | 14.38 | 0.4 |
| 01/31 | 920 | 920 | 917 | 917 | -0.33% | 700 | 66億5898万 | +5.52% | 14.27 | 0.4 |
| 01/30 | 918 | 920 | 909 | 920 | +0.33% | 1,100 | 66億8076万 | +6.36% | 14.32 | 0.4 |
| 01/29 | 920 | 920 | 909 | 917 | +0.66% | 800 | 66億5898万 | +6.38% | 14.27 | 0.4 |
| 01/26 | 909 | 918 | 909 | 911 | +0.22% | 2,200 | 66億1541万 | +6.18% | 14.18 | 0.4 |
| 01/25 | 910 | 910 | 898 | 909 | +1.22% | 1,600 | 66億89万 | +6.32% | 14.15 | 0.4 |
| 01/24 | 891 | 898 | 891 | 898 | -0.11% | 400 | 65億2101万 | +5.4% | 13.98 | 0.39 |
| 01/23 | 894 | 910 | 888 | 899 | +1.01% | 3,700 | 65億2827万 | +5.89% | 13.99 | 0.39 |
| 01/22 | 879 | 890 | 870 | 890 | +1.71% | 2,900 | 64億6291万 | +5.2% | 13.85 | 0.39 |
| 01/19 | 870 | 875 | 870 | 875 | +0.57% | 1,000 | 63億5399万 | +3.8% | 13.62 | 0.38 |
| 01/18 | 868 | 870 | 867 | 870 | +0.58% | 800 | 63億1768万 | +3.45% | 13.54 | 0.38 |
| 01/17 | 864 | 865 | 864 | 865 | +0.12% | 1,000 | 62億8137万 | +2.98% | 13.47 | 0.38 |
| 01/16 | 855 | 870 | 855 | 864 | +1.05% | 500 | 62億7411万 | +3.1% | 13.45 | 0.38 |
| 01/15 | 860 | 870 | 855 | 855 | -0.35% | 3,000 | 62億875万 | +2.15% | 13.31 | 0.37 |
| 01/12 | 860 | 866 | 856 | 858 | -0.12% | 800 | 62億3054万 | +2.63% | 13.36 | 0.38 |
| 01/11 | 855 | 860 | 855 | 859 | +0.47% | 800 | 62億3780万 | +2.87% | 13.37 | 0.38 |
| 01/10 | 854 | 855 | 851 | 855 | +0.12% | 2,000 | 62億875万 | +2.64% | 13.31 | 0.37 |
| 01/09 | 855 | 855 | 850 | 854 | +0.47% | 1,900 | 62億149万 | +2.64% | 13.29 | 0.37 |
| 01/05 | 842 | 854 | 841 | 850 | +0.95% | 2,100 | 61億7245万 | +2.16% | 13.23 | 0.37 |
| 01/04 | 840 | 852 | 840 | 842 | +0.24% | 1,200 | 61億1435万 | +1.32% | 13.11 | 0.37 |
| 2023 | ||||||||||
| 12/29 | 840 | 840 | 839 | 840 | 0% | 400 | 60億9983万 | +1.08% | 13.08 | 0.37 |
| 12/28 | 839 | 840 | 833 | 840 | +0.6% | 1,000 | 60億9983万 | +1.08% | 13.08 | 0.37 |
| 12/27 | 827 | 835 | 823 | 835 | +0.97% | 1,100 | 60億6352万 | +0.48% | 13 | 0.37 |
| 12/26 | 835 | 835 | 823 | 827 | -0.96% | 1,200 | 60億543万 | -0.48% | 12.87 | 0.36 |
| 12/25 | 835 | 835 | 830 | 835 | 0% | 500 | 60億6352万 | +0.48% | 13 | 0.37 |
| 12/22 | 834 | 835 | 832 | 835 | +0.12% | 600 | 60億6352万 | +0.48% | 13 | 0.37 |
| 12/21 | 830 | 834 | 828 | 834 | +0.48% | 700 | 60億5626万 | +0.48% | 12.98 | 0.37 |
| 12/20 | 830 | 834 | 830 | 830 | 0% | 1,000 | 60億2721万 | +0.12% | 12.92 | 0.36 |
| 12/19 | 829 | 831 | 829 | 830 | +0.24% | 600 | 60億2721万 | +0.12% | 12.92 | 0.36 |
| 12/18 | 828 | 828 | 822 | 828 | +0.61% | 600 | 60億1269万 | -0.12% | 12.89 | 0.36 |
| 12/15 | 821 | 827 | 821 | 823 | +0.12% | 700 | 59億7638万 | -0.72% | 12.81 | 0.36 |
| 12/14 | 830 | 830 | 822 | 822 | -0.96% | 600 | 59億6912万 | -0.84% | 12.8 | 0.36 |
| 12/13 | 830 | 830 | 830 | 830 | 0% | 200 | 60億2721万 | +0.12% | 12.92 | 0.36 |
| 12/12 | 823 | 830 | 823 | 830 | +0.85% | 700 | 60億2721万 | +0.12% | 12.92 | 0.36 |
| 12/11 | 829 | 829 | 822 | 823 | -0.84% | 700 | 59億7638万 | -0.6% | 12.81 | 0.36 |
| 12/08 | 829 | 830 | 829 | 830 | +0.12% | 300 | 60億2721万 | +0.12% | 12.92 | 0.36 |
| 12/07 | 830 | 830 | 828 | 829 | -0.12% | 1,100 | 60億1995万 | 0% | 12.9 | 0.36 |
| 12/06 | 830 | 830 | 830 | 830 | 0% | 100 | 60億2721万 | +0.24% | 12.92 | 0.36 |
| 12/05 | 830 | 830 | 830 | 830 | +0.61% | 1,400 | 60億2721万 | +0.36% | 12.92 | 0.36 |
| 12/04 | 830 | 831 | 825 | 825 | -0.6% | 2,400 | 59億9090万 | -0.12% | 12.84 | 0.36 |
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 | 860 4/9 | 530 1/23 | 20,000 3/26 | - | - | +3.84% 7/4 | -12.94% 8/8 |
| 2009年 3月期 | 550 7/4 | 345 11/7 11/5 | 18,000 6/4 | - | - | +13.52% 1/23 | -21.67% 10/14 10/7 |
| 2010年 3月期 | 441 7/9 | 367 5/29 | 10,000 2/15 | - | - | +11.75% 7/9 | -8.87% 10/29 |
| 2011年 3月期 | 458 7/28 | 353 3/14 | 13,000 8/23 | 33億2586万 | 25億6338万 | +7.61% 1/18 | -12.28% 3/14 |
| 2012年 3月期 | 416 7/22 7/20 | 365 1/13 | 50,000 2/20 | 30億2086万 | 26億5052万 | +4.82% 3/21 | -8.22% 5/31 |
| 2013年 3月期 | 440 3/26 | 315 12/12 11/26 | 35,000 11/12 | 31億9515万 | 22億8743万 | +14.39% 3/26 | -7.94% 11/26 |
| 2014年 3月期 | 465 1/23 | 398 11/11 | 25,000 8/30 8/29 | 33億7669万 | 28億9015万 | +10.63% 1/23 | -5.66% 10/10 |
| 2015年 3月期 | 588 3/24 | 398 10/14 | 51,000 10/14 | 42億6988万 | 28億9015万 | +15.58% 12/5 | -7.97% 10/14 |
| 2016年 3月期 | 612 4/27 4/22 | 415 3/29 2/17 | 43,000 7/6 | 44億4416万 | 30億1360万 | +5.12% 5/19 | -16.49% 2/17 |
| 2017年 3月期 | 575 3/21 3/17 他5件 | 410 9/16 9/15 | 37,000 2/8 | 41億7548万 | 29億7729万 | +11.23% 2/15 | -10.33% 4/14 |
| 2018年 3月期 | 931 3/27 | 495 4/17 4/14 | 50,000 2/13 | 67億6064万 | 35億9454万 | +10.06% 10/6 | -4.27% 4/12 |
| 2019年 3月期 | 999 5/8 | 663 11/5 | 65,900 5/8 | 72億5444万 | 48億1451万 | +7.91% 4/5 | -9.84% 11/5 |
| 2020年 3月期 | 1,107 1/20 | 691 3/13 | 20,200 7/11 | 80億3870万 | 50億1783万 | +8.6% 12/17 | -21.77% 3/17 |
| 2021年 3月期 | 1,030 2/5 | 792 8/11 | 8,100 2/5 | 74億7955万 | 57億5127万 | +10.84% 2/5 | -8.79% 3/8 |
| 2022年 3月期 | 909 5/18 | 758 10/6 | 12,200 5/18 | 66億89万 | 55億437万 | +2.98% 5/9 | -4.29% 10/6 |
| 2023年 3月期 | 818 3/29 | 713 12/14 9/30 | 10,300 9/14 | 59億4007万 | 51億7759万 | +4.42% 2/17 | -5.17% 4/7 |
| 最新 | 960 2024/5/1 | 1,800 | 69億7123万 | +1.59% 945 | |||
年間値上がり率
- 1988/12/23 vs 1987/12/28
- -19%（0.81倍）
- 1989/12/29 vs 1988/12/23
- 104%（2.04倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/24 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/30 vs 1991/12/24
- -7%（0.93倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/29 vs 1993/12/30
- -9%（0.91倍）
- 1995/12/29 vs 1994/12/29
- -11%（0.89倍）
- 1996/12/27 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/30 vs 1996/12/27
- -36%（0.64倍）
- 1998/12/28 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/22 vs 1998/12/28
- 0%（1倍）
- 2000/12/29 vs 1999/12/22
- -13%（0.87倍）
- 2001/12/25 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/26 vs 2001/12/25
- 0%（1倍）
- 2003/12/24 vs 2002/12/26
- 1%（1.01倍）
- 2004/12/29 vs 2003/12/24
- 40%（1.4倍）
- 2005/12/29 vs 2004/12/29
- 95%（1.95倍）
- 2006/12/29 vs 2005/12/29
- -19%（0.81倍）
- 2007/12/27 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/26 vs 2007/12/27
- -35%（0.65倍）
- 2009/12/18 vs 2008/12/26
- -4%（0.96倍）
- 2010/12/27 vs 2009/12/18
- 3%（1.03倍）
- 2011/12/26 vs 2010/12/27
- -4%（0.96倍）
- 2012/12/25 vs 2011/12/26
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/25
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/05/01 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
300円（2002/11/19） - 220%（3.2倍）
960円（5/1）