株価チャート
株価
4/26
- 前日 (4/25)
- 870
- 始値
- 870
- 高値
- 872
- 安値
- 856
- 終値 -1.61%
- 856
- 出来高 +234.38%
- 10,700
乖離率
- 株価(5日)
移動平均値 - -1.38%
868 - 株価(25日)
移動平均値 - -2.51%
878 - 出来高(5日)
移動平均値 - +110.63%
5,080
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 | 870 | 872 | 856 | 856 | -1.61% | 10,700 | 94億9749万 | -2.51% | 14.29 | 0.34 |
04/25 | 872 | 875 | 870 | 870 | -0.23% | 3,200 | 96億5282万 | -1.14% | 14.52 | 0.35 |
04/24 | 873 | 877 | 870 | 872 | -0.11% | 5,700 | 96億7501万 | -1.13% | 14.56 | 0.35 |
04/23 | 871 | 881 | 871 | 873 | +0.23% | 2,600 | 96億8611万 | -1.36% | 14.57 | 0.35 |
04/22 | 870 | 878 | 870 | 871 | +0.81% | 3,200 | 96億6392万 | -1.8% | 14.54 | 0.35 |
04/19 | 865 | 873 | 864 | 864 | -1.03% | 5,800 | 95億8625万 | -2.81% | 14.42 | 0.35 |
04/18 | 868 | 888 | 868 | 873 | +0.69% | 7,500 | 96億8611万 | -2.02% | 14.57 | 0.35 |
04/17 | 868 | 872 | 865 | 867 | -0.12% | 2,100 | 96億1954万 | -2.8% | 14.47 | 0.35 |
04/16 | 880 | 880 | 863 | 868 | -1.36% | 10,100 | 96億3063万 | -2.8% | 14.49 | 0.35 |
04/15 | 866 | 880 | 861 | 880 | +1.38% | 12,600 | 97億6377万 | -1.57% | 14.69 | 0.35 |
04/12 | 871 | 876 | 866 | 868 | 0% | 5,000 | 96億3063万 | -3.02% | 14.49 | 0.35 |
04/11 | 870 | 879 | 866 | 868 | -0.57% | 4,400 | 96億3063万 | -3.13% | 14.49 | 0.35 |
04/10 | 875 | 879 | 872 | 873 | -0.23% | 5,400 | 96億8611万 | -2.68% | 14.57 | 0.35 |
04/09 | 864 | 882 | 864 | 875 | +0.92% | 9,000 | 97億830万 | -2.56% | 14.61 | 0.35 |
04/08 | 865 | 868 | 861 | 867 | +0.58% | 6,300 | 96億1954万 | -3.34% | 14.47 | 0.35 |
04/05 | 865 | 869 | 862 | 862 | -0.58% | 5,300 | 95億6406万 | -4.01% | 14.39 | 0.34 |
04/04 | 869 | 869 | 866 | 867 | -0.69% | 4,800 | 96億1954万 | -3.45% | 14.47 | 0.35 |
04/03 | 878 | 878 | 868 | 873 | +1.16% | 48,100 | 96億8611万 | -2.78% | 14.57 | 0.35 |
04/02 | 881 | 882 | 863 | 863 | -2.38% | 8,400 | 95億7516万 | -3.79% | 14.41 | 0.35 |
04/01 | 890 | 893 | 880 | 884 | -0.56% | 4,700 | 98億815万 | -1.56% | 14.76 | 0.35 |
03/29 | 876 | 889 | 876 | 889 | +0.91% | 9,800 | 98億6363万 | -0.89% | 14.84 | 0.36 |
03/28 | 879 | 903 | 879 | 881 | -3.5% | 35,600 | 97億7487万 | -1.67% | 14.71 | 0.35 |
03/27 | 940 | 942 | 912 | 913 | -2.25% | 111,700 | 101億2992万 | +1.9% | 15.24 | 0.37 |
03/26 | 934 | 940 | 930 | 934 | +0.76% | 13,800 | 103億6291万 | +4.36% | 15.59 | 0.37 |
03/25 | 933 | 935 | 925 | 927 | -0.11% | 13,000 | 102億8525万 | +3.92% | 15.48 | 0.37 |
03/22 | 925 | 930 | 919 | 928 | +0.98% | 6,000 | 102億9634万 | +4.27% | 15.49 | 0.37 |
03/21 | 930 | 933 | 916 | 919 | -1.08% | 10,800 | 101億9649万 | +3.61% | 15.34 | 0.37 |
03/19 | 929 | 929 | 916 | 929 | 0% | 4,700 | 103億744万 | +4.97% | 15.51 | 0.37 |
03/18 | 920 | 930 | 905 | 929 | +1.09% | 13,800 | 103億744万 | +5.21% | 15.51 | 0.37 |
03/15 | 912 | 919 | 906 | 919 | +0.77% | 6,100 | 101億9649万 | +4.43% | 15.34 | 0.37 |
03/14 | 905 | 912 | 900 | 912 | +1% | 7,400 | 101億1882万 | +3.87% | 15.23 | 0.36 |
03/13 | 904 | 904 | 899 | 903 | +0.44% | 11,100 | 100億1896万 | +3.08% | 15.07 | 0.36 |
03/12 | 889 | 899 | 889 | 899 | +0.67% | 3,200 | 99億7458万 | +2.74% | 15.01 | 0.36 |
03/11 | 890 | 896 | 887 | 893 | -0.45% | 9,600 | 99億801万 | +2.06% | 14.91 | 0.36 |
03/08 | 888 | 900 | 888 | 897 | +0.22% | 10,900 | 99億5239万 | +2.63% | 14.97 | 0.36 |
03/07 | 898 | 899 | 893 | 895 | +0.11% | 2,800 | 99億3020万 | +2.64% | 14.94 | 0.36 |
03/06 | 890 | 902 | 883 | 894 | +0.45% | 14,100 | 99億1911万 | +2.64% | 14.92 | 0.36 |
03/05 | 872 | 905 | 869 | 890 | +2.53% | 16,800 | 98億7473万 | +2.18% | 14.86 | 0.36 |
03/04 | 871 | 872 | 868 | 868 | -0.34% | 5,200 | 96億3063万 | -0.34% | 14.49 | 0.35 |
03/01 | 867 | 872 | 867 | 871 | +0.46% | 3,600 | 96億6392万 | 0% | 14.54 | 0.35 |
02/29 | 872 | 872 | 865 | 867 | +0.12% | 5,700 | 96億1954万 | -0.57% | 14.47 | 0.35 |
02/28 | 866 | 874 | 866 | 866 | +0.12% | 8,100 | 96億844万 | -0.8% | 14.46 | 0.35 |
02/27 | 868 | 869 | 865 | 865 | -0.12% | 3,600 | 95億9735万 | -1.03% | 14.44 | 0.35 |
02/26 | 875 | 877 | 866 | 866 | -0.8% | 7,000 | 96億844万 | -1.03% | 14.46 | 0.35 |
02/22 | 871 | 874 | 870 | 873 | +0.23% | 2,100 | 96億8611万 | -0.23% | 14.57 | 0.35 |
02/21 | 875 | 876 | 871 | 871 | -0.57% | 3,800 | 96億6392万 | -0.46% | 14.54 | 0.35 |
02/20 | 875 | 880 | 875 | 876 | +0.11% | 2,500 | 97億1939万 | 0% | 14.62 | 0.35 |
02/19 | 875 | 885 | 870 | 875 | +0.11% | 4,400 | 97億830万 | -0.23% | 14.61 | 0.35 |
02/16 | 868 | 876 | 866 | 874 | +0.69% | 4,500 | 96億9720万 | -0.34% | 14.59 | 0.35 |
02/15 | 867 | 871 | 867 | 868 | +0.12% | 4,300 | 96億3063万 | -1.14% | 14.49 | 0.35 |
02/14 | 867 | 872 | 867 | 867 | 0% | 9,300 | 96億1954万 | -1.48% | 14.47 | 0.35 |
02/13 | 862 | 867 | 862 | 867 | +0.58% | 4,000 | 96億1954万 | -1.7% | 14.47 | 0.35 |
02/09 | 863 | 870 | 862 | 862 | -0.12% | 5,000 | 95億6406万 | -2.38% | 14.39 | 0.34 |
02/08 | 866 | 873 | 862 | 863 | -0.69% | 5,500 | 95億7516万 | -2.49% | 14.41 | 0.35 |
02/07 | 870 | 883 | 867 | 869 | -0.11% | 8,800 | 96億4173万 | -1.81% | 14.51 | 0.35 |
02/06 | 880 | 880 | 870 | 870 | -0.57% | 4,000 | 96億5282万 | -1.81% | 14.52 | 0.35 |
02/05 | 881 | 884 | 875 | 875 | -0.68% | 4,300 | 97億830万 | -1.24% | 14.61 | 0.35 |
02/02 | 873 | 881 | 871 | 881 | +0.92% | 4,400 | 97億7487万 | -0.45% | 14.71 | 0.35 |
02/01 | 865 | 876 | 865 | 873 | +1.04% | 4,600 | 96億8611万 | -1.36% | 14.57 | 0.35 |
01/31 | 870 | 870 | 862 | 864 | +0.47% | 13,300 | 95億8625万 | -2.26% | 14.42 | 0.35 |
01/30 | 889 | 896 | 860 | 860 | -3.26% | 42,700 | 95億4187万 | -2.71% | 14.36 | 0.34 |
01/29 | 886 | 897 | 876 | 889 | +0.34% | 12,700 | 98億6363万 | +0.45% | 14.84 | 0.36 |
01/26 | 887 | 891 | 885 | 886 | 0% | 2,700 | 98億3034万 | +0.23% | 14.79 | 0.35 |
01/25 | 887 | 894 | 885 | 886 | 0% | 4,100 | 98億3034万 | +0.34% | 14.79 | 0.35 |
01/24 | 886 | 894 | 883 | 886 | -0.45% | 4,800 | 98億3034万 | +0.45% | 14.79 | 0.35 |
01/23 | 890 | 899 | 890 | 890 | +0.23% | 2,200 | 98億7473万 | +1.02% | 14.86 | 0.36 |
01/22 | 888 | 893 | 888 | 888 | +0.23% | 2,200 | 98億5254万 | +0.91% | 14.82 | 0.36 |
01/19 | 878 | 889 | 878 | 886 | +0.8% | 4,200 | 98億3034万 | +0.8% | 14.79 | 0.35 |
01/18 | 881 | 898 | 879 | 879 | -0.23% | 8,400 | 97億5268万 | +0.11% | 14.67 | 0.35 |
01/17 | 890 | 898 | 881 | 881 | -1.01% | 9,300 | 97億7487万 | +0.34% | 14.71 | 0.35 |
01/16 | 890 | 894 | 890 | 890 | 0% | 3,000 | 98億7473万 | +1.37% | 14.86 | 0.36 |
01/15 | 890 | 900 | 887 | 890 | +0.56% | 7,200 | 98億7473万 | +1.48% | 14.86 | 0.36 |
01/12 | 904 | 904 | 883 | 885 | -2.32% | 7,800 | 98億1925万 | +1.03% | 14.77 | 0.35 |
01/11 | 909 | 909 | 904 | 906 | -0.33% | 2,600 | 100億5225万 | +3.54% | 15.12 | 0.36 |
01/10 | 903 | 909 | 901 | 909 | +0.11% | 3,000 | 100億8553万 | +4.12% | 15.18 | 0.36 |
01/09 | 905 | 909 | 903 | 908 | +0.33% | 5,200 | 100億7444万 | +4.25% | 15.16 | 0.36 |
01/05 | 901 | 909 | 889 | 905 | +0.78% | 7,200 | 100億4115万 | +4.14% | 15.11 | 0.36 |
01/04 | 887 | 899 | 883 | 898 | +2.05% | 11,600 | 99億6349万 | +3.58% | 14.99 | 0.36 |
2023 | ||||||||||
12/29 | 880 | 880 | 873 | 880 | +0.34% | 2,100 | 97億6377万 | +1.73% | 14.69 | 0.35 |
12/28 | 870 | 882 | 870 | 877 | +0.46% | 2,400 | 97億3049万 | +1.5% | 14.64 | 0.35 |
12/27 | 866 | 873 | 864 | 873 | +1.16% | 3,400 | 96億8611万 | +1.16% | 14.57 | 0.35 |
12/26 | 866 | 867 | 863 | 863 | -0.35% | 2,600 | 95億7516万 | 0% | 14.41 | 0.35 |
12/25 | 865 | 867 | 863 | 866 | +0.12% | 800 | 96億844万 | +0.35% | 14.46 | 0.35 |
12/22 | 864 | 867 | 864 | 865 | -0.12% | 1,000 | 95億9735万 | +0.23% | 14.44 | 0.35 |
12/21 | 862 | 870 | 862 | 866 | -0.12% | 1,600 | 96億844万 | +0.35% | 14.46 | 0.35 |
12/20 | 873 | 881 | 866 | 867 | -0.69% | 7,600 | 96億1954万 | +0.46% | 14.47 | 0.35 |
12/19 | 874 | 874 | 870 | 873 | +0.81% | 2,100 | 96億8611万 | +1.16% | 14.57 | 0.35 |
12/18 | 864 | 886 | 863 | 866 | +0.35% | 6,600 | 96億844万 | +0.23% | 14.46 | 0.35 |
12/15 | 861 | 868 | 861 | 863 | +0.23% | 3,200 | 95億7516万 | 0% | 14.41 | 0.35 |
12/14 | 863 | 869 | 857 | 861 | +0.47% | 2,700 | 95億5296万 | -0.12% | 14.37 | 0.34 |
12/13 | 857 | 866 | 857 | 857 | 0% | 2,500 | 95億858万 | -0.46% | 14.31 | 0.34 |
12/12 | 867 | 872 | 856 | 857 | -1.83% | 4,400 | 95億858万 | -0.46% | 14.31 | 0.34 |
12/11 | 863 | 873 | 862 | 873 | +1.16% | 5,000 | 96億8611万 | +1.28% | 14.57 | 0.35 |
12/08 | 881 | 881 | 863 | 863 | -2.04% | 9,300 | 95億7516万 | +0.12% | 14.41 | 0.35 |
12/07 | 872 | 895 | 868 | 881 | +1.03% | 7,900 | 97億7487万 | +2.09% | 14.71 | 0.35 |
12/06 | 865 | 877 | 865 | 872 | +0.81% | 3,500 | 96億7501万 | +1.16% | 14.56 | 0.35 |
12/05 | 862 | 873 | 862 | 865 | +0.35% | 3,100 | 95億9735万 | +0.46% | 14.44 | 0.35 |
12/04 | 864 | 865 | 862 | 862 | +0.12% | 2,000 | 95億6406万 | +0.12% | 14.39 | 0.34 |
12/01 | 859 | 861 | 859 | 861 | +0.23% | 1,600 | 95億5296万 | -0.12% | 14.37 | 0.34 |
11/30 | 851 | 859 | 851 | 859 | +0.94% | 1,500 | 95億3077万 | -0.46% | 14.34 | 0.34 |
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 | 676 338 4/7 338 4/4 | 460 230 11/20 | 8,000 16,000 12/13 | - | - | +16.41% 1/23 | -10.11% 8/7 |
2008年 3月期 | 610 305 7/17 | 424 212 2/26 | 14,000 28,000 6/18 | - | - | +14.52% 7/17 | -11.46% 2/5 |
2009年 3月期 | 520 260 7/16 260 7/15 他2件 | 256 128 10/28 | 13,000 26,000 12/11 | - | - | +16.17% 7/8 | -32.06% 10/28 |
2010年 3月期 | 420 210 9/11 210 7/17 | 302 151 5/13 | 21,000 42,000 7/14 | - | - | +19.92% 7/17 | -10.9% 12/24 |
2011年 3月期 | 400 200 12/13 200 12/10 | 340 170 3/31 | 13,500 27,000 7/5 | 43億5060万 | 36億9801万 | +7.09% 12/10 | -6.06% 3/17 |
2012年 3月期 | 432 216 9/2 | 324 162 11/14 | 11,500 23,000 7/5 | 46億9864万 | 35億2398万 | +14.27% 3/22 | -12.19% 11/14 |
2013年 3月期 | 400 200 3/18 200 3/15 | 310 155 10/24 | 20,500 41,000 12/25 41,000 7/9 | 43億5060万 | 33億7171万 | +12.01% 5/10 | -8.81% 10/24 |
2014年 3月期 | 434 217 1/22 217 1/21 他2件 | 360 180 6/6 180 4/4 他3件 | 18,500 37,000 11/26 | 47億2061万 | 39億1554万 | +12.68% 11/8 | -4.56% 11/5 |
2015年 3月期 | 858 429 3/10 | 392 196 4/3 | 23,000 46,000 12/29 | 88億8973万 | 42億6378万 | +21.28% 3/10 | -6.39% 4/8 |
2016年 3月期 | 860 3/18 | 690 10/16 10/15 他2件 | 19,500 39,000 4/30 | 87億8222万 | 70億4619万 | +9.4% 3/2 | -7.1% 4/20 |
2017年 3月期 | 1,078 3/16 3/13 | 700 6/24 | 15,400 2/17 | 113億6772万 | 71億4831万 | +21.64% 3/6 | -7.66% 4/11 |
2018年 3月期 | 1,367 3/30 | 920 4/14 | 312,400 3/14 | 151億6714万 | 97億158万 | +15.09% 8/23 | -12.94% 2/6 |
2019年 3月期 | 1,451 4/9 | 988 12/25 | 524,000 4/26 | 160億9913万 | 109億6206万 | +8.92% 10/5 | -13.3% 12/21 |
2020年 3月期 | 1,070 4/1 | 664 3/13 | 51,000 3/25 | 118億7186万 | 73億6721万 | +13.98% 5/8 | -25.14% 3/13 |
2021年 3月期 | 1,049 5/28 | 706 4/3 | 121,000 3/29 | 116億3886万 | 78億3321万 | +13.35% 5/11 | -9.53% 7/10 |
2022年 3月期 | 978 7/6 | 875 1/27 | 114,500 3/29 | 108億5110万 | 97億830万 | +7.07% 7/6 | -3.9% 4/18 |
2023年 3月期 | 932 4/5 | 749 9/28 | 86,400 3/29 | 103億4072万 | 83億1030万 | +5.09% 11/28 | -6.83% 4/6 |
最新 | 856 2024/4/26 | 10,700 | 94億9749万 | -2.51% 878 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%(0.91倍)
- 1985/12/03 vs 1984/12/28
- 15%(1.15倍)
- 1986/12/27 vs 1985/12/03
- 14%(1.14倍)
- 1987/12/28 vs 1986/12/27
- 13%(1.13倍)
- 1988/12/28 vs 1987/12/28
- 66%(1.66倍)
- 1989/12/29 vs 1988/12/28
- 39%(1.39倍)
- 1990/12/18 vs 1989/12/29
- -24%(0.76倍)
- 1991/12/30 vs 1990/12/18
- -11%(0.89倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/01 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/01
- -14%(0.86倍)
- 1995/12/21 vs 1994/12/30
- 0%(1倍)
- 1996/12/27 vs 1995/12/21
- 5%(1.05倍)
- 1997/12/26 vs 1996/12/27
- -33%(0.67倍)
- 1998/12/30 vs 1997/12/26
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/30
- -3%(0.97倍)
- 2000/12/29 vs 1999/12/30
- -13%(0.87倍)
- 2001/12/27 vs 2000/12/29
- 15%(1.15倍)
- 2002/12/26 vs 2001/12/27
- -42%(0.58倍)
- 2003/12/24 vs 2002/12/26
- 5%(1.05倍)
- 2004/12/29 vs 2003/12/24
- 19%(1.19倍)
- 2005/12/27 vs 2004/12/29
- 78%(1.78倍)
- 2006/12/29 vs 2005/12/27
- -33%(0.67倍)
- 2007/12/27 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/25 vs 2007/12/27
- -44%(0.56倍)
- 2009/12/30 vs 2008/12/25
- 34%(1.34倍)
- 2010/12/29 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/29
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 49%(1.49倍)
- 2015/12/30 vs 2014/12/30
- 33%(1.33倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 42%(1.42倍)
- 2018/12/28 vs 2017/12/29
- -7%(0.93倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/04/26 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
256円(2008/10/28) - 234%(3.34倍)
856円(4/26)