株価チャート
株価
4/26
- 前日 (4/25)
- 1,189
- 始値
- 1,189
- 高値
- 1,202
- 安値
- 1,175
- 終値 -0.59%
- 1,182
- 出来高 +603.55%
- 99,200
乖離率
- 株価(5日)
移動平均値 - -0.51%
1,188 - 株価(25日)
移動平均値 - -1.99%
1,206 - 出来高(5日)
移動平均値 - +157.26%
38,560
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 1,189 | 1,202 | 1,175 | 1,182 | -0.59% | 99,200 | 112億4077万 | -1.99% | 8.02 | 0.29 |
04/25 | 1,198 | 1,211 | 1,189 | 1,189 | -1.25% | 14,100 | 113億734万 | -1.82% | 8.07 | 0.29 |
04/24 | 1,192 | 1,208 | 1,189 | 1,204 | +1.01% | 33,200 | 114億4999万 | -0.99% | 8.17 | 0.3 |
04/23 | 1,185 | 1,192 | 1,174 | 1,192 | +1.53% | 24,100 | 113億3587万 | -2.21% | 8.09 | 0.29 |
04/22 | 1,160 | 1,178 | 1,152 | 1,174 | +2.18% | 22,200 | 111億6469万 | -4.01% | 7.96 | 0.29 |
04/19 | 1,152 | 1,162 | 1,141 | 1,149 | -1.03% | 29,800 | 109億2694万 | -6.36% | 7.79 | 0.28 |
04/18 | 1,149 | 1,172 | 1,149 | 1,161 | +0.87% | 14,000 | 110億4106万 | -5.76% | 7.88 | 0.28 |
04/17 | 1,168 | 1,168 | 1,147 | 1,151 | -1.03% | 27,700 | 109億4596万 | -6.88% | 7.81 | 0.28 |
04/16 | 1,185 | 1,186 | 1,163 | 1,163 | -1.86% | 32,700 | 110億6008万 | -6.21% | 7.89 | 0.29 |
04/15 | 1,186 | 1,192 | 1,179 | 1,185 | -0.08% | 14,900 | 112億6930万 | -4.82% | 8.04 | 0.29 |
04/12 | 1,193 | 1,196 | 1,184 | 1,186 | -0.5% | 19,400 | 112億7881万 | -5.04% | 8.05 | 0.29 |
04/11 | 1,180 | 1,193 | 1,172 | 1,192 | +1.02% | 22,200 | 113億3587万 | -4.87% | 8.09 | 0.29 |
04/10 | 1,177 | 1,188 | 1,175 | 1,180 | -0.25% | 18,100 | 112億2175万 | -6.05% | 8 | 0.29 |
04/09 | 1,200 | 1,200 | 1,179 | 1,183 | -0.92% | 27,900 | 112億5028万 | -5.96% | 8.02 | 0.29 |
04/08 | 1,193 | 1,203 | 1,189 | 1,194 | +0.08% | 17,900 | 113億5489万 | -5.24% | 8.1 | 0.29 |
04/05 | 1,192 | 1,203 | 1,190 | 1,193 | -1.49% | 15,900 | 113億4538万 | -5.39% | 8.09 | 0.29 |
04/04 | 1,209 | 1,220 | 1,206 | 1,211 | -0.41% | 19,300 | 115億1656万 | -4.04% | 8.21 | 0.3 |
04/03 | 1,200 | 1,224 | 1,190 | 1,216 | +0.66% | 20,500 | 115億6411万 | -3.65% | 8.25 | 0.3 |
04/02 | 1,229 | 1,230 | 1,196 | 1,208 | -1.39% | 40,100 | 114億8803万 | -4.2% | 8.19 | 0.3 |
04/01 | 1,268 | 1,268 | 1,217 | 1,225 | -3.39% | 22,100 | 116億4970万 | -2.78% | 8.31 | 0.3 |
03/29 | 1,250 | 1,268 | 1,250 | 1,268 | +1.12% | 15,400 | 120億5863万 | +0.71% | 8.6 | 0.31 |
03/28 | 1,273 | 1,281 | 1,254 | 1,254 | -4.27% | 36,800 | 119億2549万 | -0.24% | 8.51 | 0.31 |
03/27 | 1,281 | 1,312 | 1,281 | 1,310 | +2.58% | 31,300 | 124億5805万 | +4.38% | 8.89 | 0.32 |
03/26 | 1,283 | 1,291 | 1,274 | 1,277 | -1.62% | 21,000 | 121億4422万 | +2.08% | 8.66 | 0.31 |
03/25 | 1,315 | 1,319 | 1,291 | 1,298 | -0.69% | 36,600 | 123億4393万 | +4.09% | 8.81 | 0.32 |
03/22 | 1,305 | 1,366 | 1,296 | 1,307 | 0% | 82,600 | 124億2952万 | +5.23% | 8.87 | 0.32 |
03/21 | 1,300 | 1,317 | 1,284 | 1,307 | +2.11% | 55,600 | 124億2952万 | +5.66% | 8.87 | 0.32 |
03/19 | 1,298 | 1,298 | 1,277 | 1,280 | -1.08% | 20,200 | 121億7275万 | +3.81% | 8.68 | 0.31 |
03/18 | 1,283 | 1,297 | 1,274 | 1,294 | +1.41% | 17,800 | 123億589万 | +5.2% | 8.78 | 0.32 |
03/15 | 1,261 | 1,286 | 1,261 | 1,276 | -0.16% | 21,000 | 121億3471万 | +3.99% | 8.66 | 0.31 |
03/14 | 1,265 | 1,290 | 1,265 | 1,278 | +1.27% | 14,700 | 121億5373万 | +4.33% | 8.67 | 0.31 |
03/13 | 1,283 | 1,283 | 1,253 | 1,262 | 0% | 19,000 | 120億157万 | +3.19% | 8.56 | 0.31 |
03/12 | 1,250 | 1,263 | 1,233 | 1,262 | -0.79% | 21,500 | 120億157万 | +3.27% | 8.56 | 0.31 |
03/11 | 1,298 | 1,301 | 1,254 | 1,272 | -2.38% | 26,100 | 120億9667万 | +4.26% | 8.63 | 0.31 |
03/08 | 1,293 | 1,318 | 1,283 | 1,303 | +1.72% | 38,000 | 123億9148万 | +6.98% | 8.84 | 0.32 |
03/07 | 1,263 | 1,290 | 1,261 | 1,281 | +1.67% | 29,900 | 121億8226万 | +5.52% | 8.69 | 0.31 |
03/06 | 1,222 | 1,260 | 1,222 | 1,260 | +2.02% | 34,100 | 119億8255万 | +4.13% | 8.55 | 0.31 |
03/05 | 1,224 | 1,236 | 1,215 | 1,235 | +0.9% | 16,900 | 117億4480万 | +2.32% | 8.38 | 0.3 |
03/04 | 1,249 | 1,249 | 1,218 | 1,224 | -0.16% | 28,600 | 116億4019万 | +1.58% | 8.3 | 0.3 |
03/01 | 1,222 | 1,237 | 1,219 | 1,226 | +0.33% | 19,600 | 116億5921万 | +1.91% | 8.32 | 0.3 |
02/29 | 1,204 | 1,228 | 1,203 | 1,222 | +1.66% | 20,100 | 116億2117万 | +1.66% | 8.29 | 0.3 |
02/28 | 1,195 | 1,214 | 1,195 | 1,202 | +0.59% | 18,800 | 114億3097万 | +0.17% | 8.15 | 0.29 |
02/27 | 1,193 | 1,208 | 1,193 | 1,195 | +0.08% | 16,700 | 113億6440万 | -0.25% | 8.11 | 0.29 |
02/26 | 1,200 | 1,201 | 1,192 | 1,194 | -0.5% | 17,300 | 113億5489万 | -0.25% | 8.1 | 0.29 |
02/22 | 1,200 | 1,200 | 1,191 | 1,200 | +0.08% | 9,600 | 114億1195万 | +0.33% | 8.14 | 0.29 |
02/21 | 1,198 | 1,200 | 1,190 | 1,199 | -0.33% | 9,100 | 114億244万 | +0.42% | 8.13 | 0.29 |
02/20 | 1,213 | 1,213 | 1,201 | 1,203 | -0.41% | 4,700 | 114億4048万 | +0.84% | 8.16 | 0.29 |
02/19 | 1,185 | 1,208 | 1,185 | 1,208 | +1.94% | 8,300 | 114億8803万 | +1.34% | 8.19 | 0.3 |
02/16 | 1,179 | 1,195 | 1,179 | 1,185 | +0.77% | 9,800 | 112億6930万 | -0.42% | 8.04 | 0.29 |
02/15 | 1,188 | 1,194 | 1,176 | 1,176 | -1.34% | 19,500 | 111億8371万 | -1.18% | 7.98 | 0.29 |
02/14 | 1,198 | 1,200 | 1,186 | 1,192 | -1.24% | 13,300 | 113億3587万 | +0.17% | 8.09 | 0.29 |
02/13 | 1,200 | 1,215 | 1,198 | 1,207 | +1% | 9,400 | 114億7852万 | +1.43% | 8.19 | 0.3 |
02/09 | 1,207 | 1,211 | 1,191 | 1,195 | -1.16% | 15,400 | 113億6440万 | +0.42% | 8.11 | 0.29 |
02/08 | 1,224 | 1,224 | 1,206 | 1,209 | -2.03% | 12,000 | 114億9754万 | +1.68% | 8.2 | 0.3 |
02/07 | 1,234 | 1,251 | 1,227 | 1,234 | 0% | 29,200 | 117億3529万 | +3.87% | 8.37 | 0.3 |
02/06 | 1,235 | 1,242 | 1,230 | 1,234 | -0.24% | 12,500 | 117億3529万 | +4.14% | 8.37 | 0.3 |
02/05 | 1,235 | 1,255 | 1,232 | 1,237 | +2.32% | 48,200 | 117億6382万 | +4.56% | 8.39 | 0.3 |
02/02 | 1,213 | 1,226 | 1,197 | 1,209 | -0.25% | 37,300 | 114億9754万 | +2.46% | 8.2 | 0.3 |
02/01 | 1,189 | 1,212 | 1,189 | 1,212 | +1% | 28,100 | 115億2607万 | +2.89% | 8.22 | 0.3 |
01/31 | 1,192 | 1,210 | 1,191 | 1,200 | +1.01% | 34,000 | 114億1195万 | +2.04% | 8.14 | 0.29 |
01/30 | 1,197 | 1,197 | 1,184 | 1,188 | -0.5% | 85,900 | 112億9783万 | +1.19% | 8.06 | 0.29 |
01/29 | 1,188 | 1,195 | 1,180 | 1,194 | +1.19% | 13,200 | 113億5489万 | +1.79% | 8.1 | 0.29 |
01/26 | 1,190 | 1,205 | 1,179 | 1,180 | -0.51% | 36,300 | 112億2175万 | +0.68% | 8 | 0.29 |
01/25 | 1,200 | 1,203 | 1,185 | 1,186 | -0.17% | 39,400 | 112億7881万 | +1.19% | 8.05 | 0.29 |
01/24 | 1,163 | 1,197 | 1,163 | 1,188 | +2.06% | 43,000 | 112億9783万 | +1.54% | 8.06 | 0.29 |
01/23 | 1,165 | 1,172 | 1,162 | 1,164 | -0.09% | 17,800 | 110億6959万 | -0.43% | 7.9 | 0.29 |
01/22 | 1,160 | 1,167 | 1,158 | 1,165 | +0.43% | 13,600 | 110億7910万 | -0.43% | 7.9 | 0.29 |
01/19 | 1,160 | 1,165 | 1,158 | 1,160 | -0.51% | 17,600 | 110億3155万 | -0.94% | 7.87 | 0.28 |
01/18 | 1,161 | 1,168 | 1,156 | 1,166 | +0.43% | 13,800 | 110億8861万 | -0.51% | 7.91 | 0.29 |
01/17 | 1,167 | 1,170 | 1,160 | 1,161 | -0.51% | 21,400 | 110億4106万 | -1.02% | 7.88 | 0.28 |
01/16 | 1,173 | 1,173 | 1,157 | 1,167 | -0.85% | 28,600 | 110億9812万 | -0.51% | 7.92 | 0.29 |
01/15 | 1,168 | 1,177 | 1,167 | 1,177 | +1.12% | 18,100 | 111億9322万 | +0.34% | 7.98 | 0.29 |
01/12 | 1,177 | 1,178 | 1,161 | 1,164 | -1.77% | 39,600 | 110億6959万 | -0.77% | 7.9 | 0.29 |
01/11 | 1,184 | 1,199 | 1,184 | 1,185 | -0.08% | 17,700 | 112億6930万 | +1.02% | 8.04 | 0.29 |
01/10 | 1,200 | 1,200 | 1,185 | 1,186 | -0.5% | 14,200 | 112億7881万 | +1.11% | 8.05 | 0.29 |
01/09 | 1,195 | 1,200 | 1,187 | 1,192 | -0.42% | 13,400 | 113億3587万 | +1.71% | 8.09 | 0.29 |
01/05 | 1,200 | 1,200 | 1,186 | 1,197 | +1.79% | 19,200 | 113億8342万 | +2.22% | 8.12 | 0.29 |
01/04 | 1,170 | 1,179 | 1,164 | 1,176 | +0.09% | 9,800 | 111億8371万 | +0.43% | 7.98 | 0.29 |
2023 | ||||||||||
12/29 | 1,169 | 1,175 | 1,165 | 1,175 | +0.69% | 9,100 | 111億7420万 | +0.34% | 7.97 | 0.29 |
12/28 | 1,160 | 1,174 | 1,160 | 1,167 | -0.34% | 5,200 | 110億9812万 | -0.43% | 7.92 | 0.29 |
12/27 | 1,156 | 1,173 | 1,154 | 1,171 | +1.12% | 23,900 | 111億3616万 | -0.17% | 7.94 | 0.29 |
12/26 | 1,157 | 1,161 | 1,155 | 1,158 | -0.34% | 22,800 | 110億1253万 | -1.19% | 7.86 | 0.28 |
12/25 | 1,175 | 1,184 | 1,156 | 1,162 | -0.77% | 21,500 | 110億5057万 | -0.94% | 7.88 | 0.28 |
12/22 | 1,162 | 1,172 | 1,161 | 1,171 | +1.74% | 12,900 | 111億3616万 | -0.17% | 7.94 | 0.29 |
12/21 | 1,156 | 1,166 | 1,151 | 1,151 | -1.2% | 15,800 | 109億4596万 | -1.79% | 7.81 | 0.28 |
12/20 | 1,165 | 1,173 | 1,161 | 1,165 | -0.68% | 15,900 | 110億7910万 | -0.6% | 7.9 | 0.29 |
12/19 | 1,175 | 1,179 | 1,161 | 1,173 | +0.51% | 15,900 | 111億5518万 | +0.09% | 7.96 | 0.29 |
12/18 | 1,150 | 1,171 | 1,148 | 1,167 | +1.48% | 21,400 | 110億9812万 | -0.51% | 7.92 | 0.29 |
12/15 | 1,155 | 1,159 | 1,142 | 1,150 | -0.35% | 20,800 | 109億3645万 | -2.04% | 7.8 | 0.28 |
12/14 | 1,195 | 1,195 | 1,150 | 1,154 | -3.03% | 19,900 | 109億7449万 | -1.79% | 7.83 | 0.28 |
12/13 | 1,198 | 1,198 | 1,186 | 1,190 | +0.59% | 6,800 | 113億1685万 | +1.28% | 8.07 | 0.29 |
12/12 | 1,220 | 1,220 | 1,183 | 1,183 | -0.67% | 15,000 | 112億5028万 | +0.51% | 8.02 | 0.29 |
12/11 | 1,184 | 1,208 | 1,181 | 1,191 | +0.76% | 25,500 | 113億2636万 | +1.1% | 8.08 | 0.29 |
12/08 | 1,169 | 1,196 | 1,168 | 1,182 | +0.85% | 21,900 | 112億4077万 | +0.08% | 8.02 | 0.29 |
12/07 | 1,162 | 1,177 | 1,162 | 1,172 | -0.09% | 5,500 | 111億4567万 | -0.93% | 7.95 | 0.29 |
12/06 | 1,161 | 1,175 | 1,161 | 1,173 | +1.3% | 7,900 | 111億5518万 | -1.01% | 7.96 | 0.29 |
12/05 | 1,165 | 1,182 | 1,158 | 1,158 | -1.61% | 11,300 | 110億1253万 | -2.11% | 7.86 | 0.28 |
12/04 | 1,184 | 1,191 | 1,177 | 1,177 | -0.93% | 13,700 | 111億9322万 | -0.42% | 7.98 | 0.29 |
12/01 | 1,168 | 1,225 | 1,160 | 1,188 | +2.15% | 32,400 | 112億9783万 | +0.76% | 8.06 | 0.29 |
11/30 | 1,163 | 1,176 | 1,162 | 1,163 | +0.35% | 8,600 | 110億6008万 | -1.19% | 7.89 | 0.29 |
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 | |
2007年 3月期 | 3,470 347 4/3 | 2,010 201 11/27 201 11/22 | 260,100 2,601,000 2/23 | - | - | +6.92% 2/27 | -17.61% 6/8 |
2008年 3月期 | 2,270 227 5/9 227 4/27 他4件 | 1,630 163 3/17 | 44,900 449,000 4/26 | - | - | +4.86% 10/11 | -11.27% 1/22 |
2009年 3月期 | 1,870 187 5/20 | 990 99 10/10 | 68,100 681,000 9/12 | - | - | +13.45% 1/5 | -26.92% 10/10 |
2010年 3月期 | 1,630 163 6/12 | 1,270 127 11/30 127 11/27 他3件 | 46,200 462,000 5/12 | - | - | +7.31% 6/12 | -7.99% 11/17 |
2011年 3月期 | 1,480 148 4/1 | 840 84 3/14 | 48,400 484,000 3/14 | 140億7465万 | 79億8831万 | +3.77% 6/21 | -28.72% 3/15 |
2012年 3月期 | 1,820 182 2/8 | 1,100 110 4/19 | 1,286,800 12,868,000 2/8 | 173億801万 | 104億6089万 | +23.19% 2/8 | -12.7% 4/16 |
2013年 3月期 | 1,790 179 3/7 | 1,050 105 6/5 | 188,600 1,886,000 3/7 | 170億2272万 | 99億8539万 | +15.56% 6/29 | -12.24% 5/16 |
2014年 3月期 | 1,720 172 4/9 | 1,260 126 6/17 | 71,100 711,000 2/4 | 163億5702万 | 119億8247万 | +10.25% 7/5 | -13.68% 6/14 |
2015年 3月期 | 1,790 179 3/16 | 1,420 142 10/17 142 5/21 他3件 | 59,700 597,000 2/18 | 170億2283万 | 135億414万 | +8.67% 2/19 | -6.68% 10/17 |
2016年 3月期 | 1,770 177 4/28 | 1,270 127 2/12 | 61,300 613,000 2/10 | 168億3263万 | 120億7765万 | +6.78% 4/25 | -8.73% 8/25 |
2017年 3月期 | 1,610 161 2/22 | 1,330 133 6/14 133 4/6 他2件 | 62,200 622,000 12/7 | 153億1104万 | 126億4825万 | +4.73% 7/12 | -5.57% 6/16 |
2018年 3月期 | 1,639 10/30 | 1,408 3/26 3/5 | 46,800 2/6 | 155億8682万 | 133億9002万 | +8% 10/30 | -4.5% 2/14 |
2019年 3月期 | 1,508 5/8 | 1,028 2/1 | 68,200 6/8 | 143億4102万 | 97億7624万 | +5.87% 7/30 | -12.91% 12/25 |
2020年 3月期 | 1,119 6/12 | 730 3/13 | 49,100 3/26 | 106億4164万 | 69億4227万 | +10.93% 9/20 | -19.29% 3/13 |
2021年 3月期 | 1,300 3/19 | 780 4/3 | 27,900 12/14 | 123億6295万 | 74億1777万 | +15.6% 3/19 | -10.72% 4/12 |
2022年 3月期 | 1,153 7/2 | 953 12/1 | 214,700 7/2 | 109億6498万 | 90億6299万 | +5.88% 9/13 | -4.87% 3/9 |
2023年 3月期 | 1,069 3/1 | 934 10/3 | 127,000 3/14 | 101億6615万 | 88億8230万 | +5.41% 11/28 | -6.06% 3/14 |
最新 | 1,182 2024/4/26 | 99,200 | 112億4077万 | -1.99% 1,206 |
年間値上がり率
- 1998/12/30 vs 1997/12/29
- -15%(0.85倍)
- 1999/12/30 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 3%(1.03倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 67%(1.67倍)
- 2006/12/29 vs 2005/12/30
- -41%(0.59倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -14%(0.86倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/04/26 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
730円(2020/03/13) - 62%(1.62倍)
1,182円(4/26)