株価チャート
株価
4/24
- 前日 (4/22)
- 10,650
- 始値
- 10,730
- 高値
- 10,730
- 安値
- 10,730
- 終値 +0.75%
- 10,730
- 出来高 ±0%
- 100
乖離率
- 株価(5日)
移動平均値 - +0.11%
10,718 - 株価(25日)
移動平均値 - -2.03%
10,952 - 出来高(5日)
移動平均値 - -50%
200
2023/09/08~2024/04/24
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 | 10,730 | 10,730 | 10,730 | 10,730 | +0.75% | 100 | 57億9420万 | -2.03% | 56.94 | 1.73 |
04/22 | 10,650 | 10,650 | 10,650 | 10,650 | -0.75% | 100 | 57億5100万 | -2.91% | 56.51 | 1.71 |
04/19 | 10,730 | 10,730 | 10,730 | 10,730 | 0% | 100 | 57億9420万 | -2.35% | 56.94 | 1.73 |
04/18 | 10,730 | 10,730 | 10,730 | 10,730 | -0.19% | 100 | 57億9420万 | -2.45% | 56.94 | 1.73 |
04/16 | 10,750 | 10,990 | 10,750 | 10,750 | 0% | 600 | 58億500万 | -2.41% | 57.04 | 1.73 |
04/15 | 10,750 | 10,750 | 10,750 | 10,750 | 0% | 200 | 58億500万 | -2.53% | 57.04 | 1.73 |
04/12 | 10,990 | 10,990 | 10,750 | 10,750 | +0.19% | 300 | 58億500万 | -2.67% | 57.04 | 1.73 |
04/11 | 10,730 | 10,730 | 10,730 | 10,730 | -0.65% | 200 | 57億9420万 | -2.99% | 56.94 | 1.73 |
04/08 | 10,800 | 10,800 | 10,800 | 10,800 | +1.22% | 100 | 58億3200万 | -2.41% | 57.31 | 1.74 |
04/04 | 10,780 | 10,780 | 10,650 | 10,670 | +0.19% | 600 | 57億6180万 | -3.71% | 56.62 | 1.72 |
04/03 | 10,650 | 10,650 | 10,650 | 10,650 | -0.28% | 100 | 57億5100万 | -3.95% | 56.51 | 1.71 |
04/02 | 10,700 | 10,750 | 10,680 | 10,680 | +0.28% | 500 | 57億6720万 | -3.8% | 56.67 | 1.72 |
03/29 | 10,650 | 10,650 | 10,650 | 10,650 | -2.2% | 200 | 57億5100万 | -4.14% | 56.51 | 1.71 |
03/28 | 10,510 | 10,890 | 10,210 | 10,890 | -4.31% | 1,200 | 58億8060万 | -2.05% | 57.79 | 1.75 |
03/27 | 11,410 | 11,410 | 11,380 | 11,380 | +2.43% | 400 | 61億4520万 | +2.31% | 60.39 | 1.83 |
03/26 | 11,110 | 11,150 | 11,110 | 11,110 | -2.54% | 700 | 59億9940万 | +0.02% | 58.95 | 1.79 |
03/25 | 11,300 | 11,400 | 11,300 | 11,400 | +0.88% | 400 | 61億5600万 | +2.49% | 60.49 | 1.83 |
03/22 | 11,390 | 11,390 | 11,300 | 11,300 | -0.88% | 300 | 61億200万 | +1.63% | 59.96 | 1.82 |
03/21 | 11,510 | 11,510 | 11,400 | 11,400 | +0.09% | 300 | 61億5600万 | +2.53% | 60.49 | 1.83 |
03/19 | 11,350 | 11,390 | 11,350 | 11,390 | +0.8% | 200 | 61億5060万 | +2.52% | 60.44 | 1.83 |
03/18 | 11,390 | 11,390 | 11,300 | 11,300 | +1.89% | 800 | 61億200万 | +1.78% | 59.96 | 1.82 |
03/15 | 11,090 | 11,090 | 11,090 | 11,090 | +0.27% | 200 | 59億8860万 | 0% | 58.85 | 1.78 |
03/14 | 11,020 | 11,060 | 11,020 | 11,060 | 0% | 200 | 59億7240万 | -0.23% | 58.69 | 1.78 |
03/13 | 11,060 | 11,060 | 11,060 | 11,060 | -0.81% | 200 | 59億7240万 | -0.18% | 58.69 | 1.78 |
03/12 | 11,150 | 11,150 | 11,150 | 11,150 | 0% | 100 | 60億2100万 | +0.67% | 59.17 | 1.79 |
03/08 | 11,150 | 11,150 | 11,150 | 11,150 | +0.09% | 200 | 60億2100万 | +0.85% | 59.17 | 1.79 |
03/07 | 11,010 | 11,140 | 11,010 | 11,140 | +1.18% | 200 | 60億1560万 | +0.83% | 59.11 | 1.79 |
03/06 | 11,050 | 11,050 | 11,010 | 11,010 | -0.9% | 500 | 59億4540万 | -0.16% | 58.42 | 1.77 |
03/05 | 11,100 | 11,110 | 11,100 | 11,110 | 0% | 200 | 59億9940万 | +0.87% | 58.95 | 1.79 |
03/04 | 11,150 | 11,150 | 11,110 | 11,110 | -0.36% | 400 | 59億9940万 | +1.04% | 58.95 | 1.79 |
03/01 | 11,150 | 11,150 | 11,150 | 11,150 | +0.09% | 200 | 60億2100万 | +1.58% | 59.17 | 1.79 |
02/28 | 11,140 | 11,140 | 11,140 | 11,140 | +2.3% | 400 | 60億1560万 | +1.67% | 59.11 | 1.79 |
02/26 | 10,890 | 10,890 | 10,890 | 10,890 | -2.33% | 200 | 58億8060万 | -0.44% | 57.79 | 1.75 |
02/22 | 11,150 | 11,150 | 11,150 | 11,150 | +2.76% | 100 | 60億2100万 | +2.03% | 59.17 | 1.79 |
02/21 | 10,860 | 10,860 | 10,850 | 10,850 | -1.36% | 400 | 58億5900万 | -0.53% | 57.57 | 1.75 |
02/20 | 11,000 | 11,000 | 11,000 | 11,000 | +1.29% | 100 | 59億4000万 | +0.97% | 58.37 | 1.77 |
02/19 | 10,860 | 10,860 | 10,860 | 10,860 | -0.09% | 300 | 58億6440万 | -0.16% | 57.63 | 1.75 |
02/16 | 10,870 | 10,870 | 10,870 | 10,870 | -1.18% | 200 | 58億6980万 | +0.04% | 57.68 | 1.75 |
02/15 | 10,710 | 11,000 | 10,710 | 11,000 | 0% | 500 | 59億4000万 | +1.35% | 58.37 | 1.77 |
02/14 | 11,000 | 11,000 | 11,000 | 11,000 | -4.26% | 200 | 59億4000万 | +1.56% | 58.37 | 1.77 |
02/13 | 11,450 | 11,490 | 11,450 | 11,490 | +1.68% | 200 | 62億460万 | +6.32% | 60.97 | 1.85 |
02/09 | 11,100 | 11,300 | 11,100 | 11,300 | 0% | 200 | 61億200万 | +4.97% | 59.96 | 1.82 |
02/07 | 11,300 | 11,300 | 11,300 | 11,300 | +0.98% | 200 | 61億200万 | +5.26% | 59.96 | 1.82 |
02/05 | 11,190 | 11,190 | 11,190 | 11,190 | 0% | 100 | 60億4260万 | +4.53% | 59.38 | 1.8 |
02/02 | 11,200 | 11,200 | 10,900 | 11,190 | +1.73% | 300 | 60億4260万 | +4.79% | 59.38 | 1.8 |
02/01 | 11,000 | 11,000 | 11,000 | 11,000 | +0.46% | 100 | 59億4000万 | +3.31% | 58.37 | 1.77 |
01/31 | 10,950 | 10,950 | 10,950 | 10,950 | 0% | 100 | 59億1300万 | +3.01% | 58.1 | 1.76 |
01/30 | 10,950 | 10,950 | 10,950 | 10,950 | 0% | 200 | 59億1300万 | +3.2% | 58.1 | 1.76 |
01/29 | 10,950 | 10,950 | 10,950 | 10,950 | +2.82% | 100 | 59億1300万 | +3.42% | 58.1 | 1.76 |
01/26 | 10,650 | 10,650 | 10,650 | 10,650 | -2.74% | 200 | 57億5100万 | +0.86% | 56.51 | 1.71 |
01/25 | 10,950 | 10,950 | 10,950 | 10,950 | +2.82% | 100 | 59億1300万 | +3.84% | 58.1 | 1.76 |
01/19 | 10,650 | 10,650 | 10,650 | 10,650 | 0% | 100 | 57億5100万 | +1.23% | 56.51 | 1.71 |
01/18 | 10,650 | 10,940 | 10,640 | 10,650 | 0% | 400 | 57億5100万 | +1.43% | 56.51 | 1.71 |
01/17 | 10,650 | 10,650 | 10,650 | 10,650 | 0% | 200 | 57億5100万 | +1.57% | 56.51 | 1.71 |
01/16 | 10,650 | 10,650 | 10,650 | 10,650 | 0% | 100 | 57億5100万 | +1.61% | 56.51 | 1.71 |
01/15 | 10,650 | 10,650 | 10,600 | 10,650 | 0% | 300 | 57億5100万 | +1.65% | 56.51 | 1.71 |
01/12 | 10,650 | 10,650 | 10,650 | 10,650 | 0% | 100 | 57億5100万 | +1.57% | 56.51 | 1.71 |
01/11 | 10,600 | 10,650 | 10,600 | 10,650 | 0% | 200 | 57億5100万 | +1.5% | 56.51 | 1.71 |
01/09 | 10,630 | 10,650 | 10,630 | 10,650 | +1.43% | 300 | 57億5100万 | +1.42% | 56.51 | 1.71 |
01/05 | 10,600 | 10,600 | 10,430 | 10,500 | -0.76% | 600 | 56億7000万 | +0.01% | 55.72 | 1.69 |
01/04 | 10,580 | 10,580 | 10,580 | 10,580 | 0% | 200 | 57億1320万 | +0.82% | 56.14 | 1.7 |
2023 | ||||||||||
12/29 | 10,580 | 10,580 | 10,580 | 10,580 | +0.09% | 100 | 57億1320万 | +0.96% | 56.14 | 1.7 |
12/28 | 10,570 | 10,570 | 10,570 | 10,570 | +1.44% | 100 | 57億780万 | +1.01% | 56.09 | 1.7 |
12/27 | 10,420 | 10,420 | 10,420 | 10,420 | +0.19% | 200 | 56億2680万 | -0.31% | 55.29 | 1.68 |
12/22 | 10,400 | 10,400 | 10,400 | 10,400 | -0.48% | 700 | 56億1600万 | -0.35% | 55.19 | 1.67 |
12/21 | 10,450 | 10,450 | 10,450 | 10,450 | -0.95% | 100 | 56億4300万 | -0.03% | 55.45 | 1.68 |
12/19 | 10,550 | 10,550 | 10,550 | 10,550 | 0% | 100 | 56億9700万 | +0.45% | 55.98 | 1.7 |
12/18 | 10,550 | 10,550 | 10,550 | 10,550 | +0.48% | 100 | 56億9700万 | +0.39% | 55.98 | 1.7 |
12/15 | 10,500 | 10,500 | 10,500 | 10,500 | +0.48% | 200 | 56億7000万 | -0.12% | 55.72 | 1.69 |
12/11 | 10,450 | 10,450 | 10,450 | 10,450 | -1.04% | 300 | 56億4300万 | -0.58% | 55.45 | 1.68 |
12/06 | 10,750 | 10,750 | 10,560 | 10,560 | +1.05% | 200 | 57億240万 | +0.4% | 56.04 | 1.7 |
12/04 | 10,450 | 10,450 | 10,450 | 10,450 | +0.48% | 300 | 56億4300万 | -0.67% | 55.45 | 1.68 |
11/17 | 10,400 | 10,400 | 10,400 | 10,400 | +1.86% | 100 | 56億1600万 | -1.14% | 55.19 | 1.67 |
11/15 | 10,300 | 10,300 | 10,210 | 10,210 | -0.87% | 300 | 55億1340万 | -2.96% | 54.18 | 1.64 |
11/10 | 10,300 | 10,300 | 10,300 | 10,300 | -0.48% | 100 | 55億6200万 | -2.18% | 54.66 | 1.66 |
11/09 | 10,350 | 10,350 | 10,350 | 10,350 | +2.27% | 100 | 55億8900万 | -1.82% | 54.92 | 1.67 |
10/31 | 10,250 | 10,250 | 10,120 | 10,120 | -1.56% | 200 | 54億6480万 | -4.06% | 53.7 | 1.63 |
10/23 | 10,250 | 10,280 | 10,250 | 10,280 | -2.56% | 300 | 55億5120万 | -2.66% | 54.55 | 1.65 |
10/20 | 10,550 | 10,550 | 10,550 | 10,550 | 0% | 100 | 56億9700万 | -0.17% | 55.98 | 1.7 |
10/16 | 10,550 | 10,550 | 10,550 | 10,550 | -2.76% | 300 | 56億9700万 | -0.12% | 55.98 | 1.7 |
10/13 | 10,850 | 10,850 | 10,850 | 10,850 | 0% | 100 | 58億5900万 | +2.76% | 57.57 | 1.75 |
10/12 | 10,850 | 10,850 | 10,850 | 10,850 | 0% | 100 | 58億5900万 | +2.89% | 57.57 | 1.75 |
10/11 | 10,900 | 10,900 | 10,850 | 10,850 | +2.36% | 200 | 58億5900万 | +3.02% | 57.57 | 1.75 |
10/10 | 10,600 | 10,600 | 10,600 | 10,600 | +2.02% | 200 | 57億2400万 | +0.86% | 56.25 | 1.71 |
10/06 | 10,260 | 10,390 | 10,260 | 10,390 | +1.86% | 200 | 56億1060万 | -1.03% | 55.13 | 1.67 |
10/05 | 10,200 | 10,200 | 10,200 | 10,200 | 0% | 200 | 55億800万 | -2.81% | 54.12 | 1.64 |
10/04 | 10,270 | 10,270 | 10,200 | 10,200 | -0.58% | 200 | 55億800万 | -2.82% | 54.12 | 1.64 |
10/02 | 10,260 | 10,260 | 10,260 | 10,260 | +2.09% | 100 | 55億4040万 | -2.29% | 54.44 | 1.65 |
09/28 | 9,960 | 10,240 | 9,840 | 10,050 | -6.94% | 1,000 | 54億2700万 | -4.28% | 53.33 | 1.59 |
09/27 | 11,700 | 11,700 | 10,750 | 10,800 | -7.69% | 400 | 58億3200万 | +2.81% | 57.31 | 1.71 |
09/26 | 11,900 | 11,900 | 10,640 | 11,700 | +9.24% | 400 | 63億1800万 | +11.66% | 62.08 | 1.85 |
09/25 | 10,740 | 10,740 | 10,710 | 10,710 | +0.56% | 200 | 57億8340万 | +2.76% | 56.83 | 1.69 |
09/22 | 10,640 | 10,650 | 10,640 | 10,650 | +2.01% | 300 | 57億5100万 | +2.29% | 56.51 | 1.68 |
09/21 | 10,640 | 10,640 | 10,440 | 10,440 | -1.79% | 400 | 56億3760万 | +0.4% | 55.4 | 1.65 |
09/19 | 10,630 | 10,630 | 10,630 | 10,630 | 0% | 100 | 57億4020万 | +2.3% | 56.41 | 1.68 |
09/15 | 10,590 | 10,630 | 10,500 | 10,630 | +1.92% | 300 | 57億4020万 | +2.44% | 56.41 | 1.68 |
09/13 | 10,430 | 10,430 | 10,430 | 10,430 | 0% | 200 | 56億3220万 | +0.66% | 55.35 | 1.65 |
09/12 | 10,430 | 10,430 | 10,430 | 10,430 | 0% | 200 | 56億3220万 | +0.72% | 55.35 | 1.65 |
09/11 | 10,370 | 10,430 | 10,370 | 10,430 | -1.6% | 200 | 56億3220万 | +0.85% | 55.35 | 1.65 |
09/08 | 10,500 | 10,600 | 10,500 | 10,600 | +0.95% | 300 | 57億2400万 | +2.65% | 56.25 | 1.67 |
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 | 12,000 3/8 4/28 | 9,900 4/3 | 600 12/21 | - | - | +7.37% 9/4 | -7.31% 5/7 |
2008年 3月期 | 11,600 5/31 | 9,900 3/28 12/19 | 800 3/25 | - | - | +4.49% 9/5 | -7.15% 12/19 |
2009年 3月期 | 10,270 6/25 | 8,000 10/28 | 500 10/8 | - | - | +3.75% 2/3 | -15.04% 10/28 |
2010年 3月期 | 9,200 9/24 | 8,000 3/29 3/5 | 700 12/18 | - | - | +3.29% 9/24 | -6.3% 6/8 |
2011年 3月期 | 8,130 4/5 | 6,040 3/14 | 1,300 12/30 12/27 | 43億9020万 | 32億6160万 | +8.09% 2/17 2/16 | -11.3% 3/14 |
2012年 3月期 | 6,950 7/13 5/9 | 6,000 12/8 12/6 他2件 | 600 9/12 | 37億5300万 | 32億4000万 | +5.78% 7/13 | -6.83% 11/30 |
2013年 3月期 | 7,550 3/8 | 5,910 10/25 10/9 他3件 | 700 2/6 | 40億7700万 | 31億9140万 | +10.51% 1/16 | -5.88% 4/3 |
2014年 3月期 | 7,800 3/25 1/10 | 6,800 4/4 4/3 | 1,200 5/2 | 42億1200万 | 36億7200万 | +9.05% 8/5 | -4.44% 10/18 |
2015年 3月期 | 8,700 3/26 3/25 他2件 | 7,180 4/17 | 600 3/16 | 46億9800万 | 38億7720万 | +8.91% 3/25 | -4.07% 10/16 |
2016年 3月期 | 9,500 2/25 | 8,030 5/22 5/21 他3件 | 1,000 9/8 | 51億3000万 | 43億3620万 | +8.58% 2/25 | -7.41% 9/30 |
2017年 3月期 | 10,500 3/24 | 8,730 4/5 | 1,800 12/20 | 56億7000万 | 47億1420万 | +6.92% 8/25 | -2.08% 4/6 |
2018年 3月期 | 10,490 9/25 | 9,700 8/2 | 1,200 3/27 | 56億6460万 | 52億3800万 | +2.31% 9/26 | -3.26% 8/2 |
2019年 3月期 | 10,500 3/26 9/28 他3件 | 10,000 12/25 | 900 3/25 | 56億7000万 | 54億 | +2.66% 9/21 | -1.98% 4/15 |
2020年 3月期 | 10,520 9/26 | 9,800 3/17 | 2,000 2/7 | 56億8080万 | 52億9200万 | +2.71% 6/28 | -4.59% 4/6 |
2021年 3月期 | 10,080 3/26 | 9,410 8/7 | 700 1/4 8/20 4/23 | 54億4320万 | 50億8140万 | +3.55% 9/25 | -2.91% 3/30 |
2022年 3月期 | 10,000 9/15 8/26 | 9,610 12/1 | 800 9/29 | 54億 | 51億8940万 | +2.25% 2/8 | -2.34% 9/29 |
2023年 3月期 | 10,800 2/27 | 9,650 9/29 | 900 2/27 | 58億3200万 | 52億1100万 | +2.77% 3/28 | -1.96% 9/29 |
最新 | 10,730 2024/4/24 | 100 | 57億9420万 | -2.03% 10,952 |
年間値上がり率
- 1984/12/28 vs 1983/12/23
- 20%(1.2倍)
- 1985/12/27 vs 1984/12/28
- 5%(1.05倍)
- 1986/12/27 vs 1985/12/27
- 29%(1.29倍)
- 1987/12/25 vs 1986/12/27
- 23%(1.23倍)
- 1988/12/26 vs 1987/12/25
- 13%(1.13倍)
- 1989/12/22 vs 1988/12/26
- 14%(1.14倍)
- 1990/12/21 vs 1989/12/22
- -2%(0.98倍)
- 1991/12/18 vs 1990/12/21
- -9%(0.91倍)
- 1992/12/25 vs 1991/12/18
- -17%(0.83倍)
- 1993/12/30 vs 1992/12/25
- 10%(1.1倍)
- 1994/12/27 vs 1993/12/30
- 3%(1.03倍)
- 1995/12/27 vs 1994/12/27
- 11%(1.11倍)
- 1996/12/26 vs 1995/12/27
- 6%(1.06倍)
- 1997/12/30 vs 1996/12/26
- -2%(0.98倍)
- 1998/12/28 vs 1997/12/30
- 2%(1.02倍)
- 1999/12/28 vs 1998/12/28
- 0%(1倍)
- 2000/12/28 vs 1999/12/28
- -49%(0.51倍)
- 2001/12/27 vs 2000/12/28
- -8%(0.92倍)
- 2002/12/26 vs 2001/12/27
- -11%(0.89倍)
- 2003/12/29 vs 2002/12/26
- 3%(1.03倍)
- 2004/12/30 vs 2003/12/29
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- 7%(1.07倍)
- 2006/12/28 vs 2005/12/30
- 13%(1.13倍)
- 2007/12/28 vs 2006/12/28
- -7%(0.93倍)
- 2008/12/29 vs 2007/12/28
- -11%(0.89倍)
- 2009/12/29 vs 2008/12/29
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/29
- -23%(0.77倍)
- 2011/12/29 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/29
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/29 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/29 vs 2014/12/29
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/29
- 11%(1.11倍)
- 2017/12/28 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/27 vs 2017/12/28
- 0%(1倍)
- 2019/12/26 vs 2018/12/27
- 2%(1.02倍)
- 2020/12/28 vs 2019/12/26
- -8%(0.92倍)
- 2021/12/28 vs 2020/12/28
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/28
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/04/24 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
5,910円(2012/10/25) - 82%(1.82倍)
10,730円(4/24)