株価チャート
株価
4/23
- 前日 (4/22)
- 885
- 始値
- 885
- 高値
- 889
- 安値
- 885
- 終値 +0.45%
- 889
- 出来高 -45%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.22%
891 - 株価（25日）
移動平均値 - -1.88%
906 - 出来高（5日）
移動平均値 - -38.89%
1,800
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 885 | 889 | 885 | 889 | +0.45% | 1,100 | 55億5803万 | -1.88% | 65.43 | 1.65 |
| 04/22 | 884 | 890 | 884 | 885 | -0.11% | 2,000 | 55億3302万 | -2.53% | 65.13 | 1.64 |
| 04/19 | 895 | 895 | 885 | 886 | -1.12% | 3,700 | 55億3927万 | -2.53% | 65.21 | 1.65 |
| 04/18 | 898 | 898 | 896 | 896 | -0.22% | 1,400 | 56億179万 | -1.65% | 65.94 | 1.66 |
| 04/17 | 898 | 900 | 898 | 898 | 0% | 800 | 56億1429万 | -1.54% | 66.09 | 1.67 |
| 04/16 | 898 | 898 | 898 | 898 | 0% | 500 | 56億1429万 | -1.64% | 66.09 | 1.67 |
| 04/15 | 896 | 900 | 896 | 898 | +0.11% | 2,400 | 56億1429万 | -1.75% | 66.09 | 1.67 |
| 04/12 | 903 | 903 | 897 | 897 | -0.55% | 2,900 | 56億804万 | -1.97% | 66.02 | 1.67 |
| 04/11 | 904 | 904 | 902 | 902 | -0.22% | 500 | 56億3930万 | -1.53% | 66.38 | 1.68 |
| 04/10 | 902 | 904 | 898 | 904 | +0.22% | 3,700 | 56億5181万 | -1.31% | 66.53 | 1.68 |
| 04/09 | 901 | 902 | 901 | 902 | +0.11% | 400 | 56億3930万 | -1.64% | 66.38 | 1.68 |
| 04/08 | 901 | 901 | 900 | 901 | -0.11% | 1,500 | 56億3305万 | -1.85% | 66.31 | 1.67 |
| 04/05 | 900 | 906 | 898 | 902 | +0.11% | 1,600 | 56億3930万 | -1.74% | 66.38 | 1.68 |
| 04/04 | 904 | 906 | 901 | 901 | -0.11% | 2,700 | 56億3305万 | -1.96% | 66.31 | 1.67 |
| 04/03 | 897 | 905 | 897 | 902 | +0.45% | 3,000 | 56億3930万 | -1.96% | 66.38 | 1.68 |
| 04/02 | 902 | 903 | 898 | 898 | -0.11% | 900 | 56億1429万 | -2.39% | 66.09 | 1.67 |
| 04/01 | 898 | 900 | 897 | 899 | -0.11% | 3,900 | 56億2055万 | -2.39% | 66.16 | 1.67 |
| 03/29 | 905 | 906 | 900 | 900 | -0.66% | 5,500 | 56億2680万 | -2.39% | 66.24 | 1.67 |
| 03/28 | 900 | 910 | 896 | 906 | -4.13% | 14,300 | 56億6431万 | -1.84% | 66.68 | 1.68 |
| 03/27 | 940 | 959 | 936 | 945 | +1.07% | 16,900 | 59億814万 | +2.27% | 69.55 | 1.76 |
| 03/26 | 934 | 940 | 930 | 935 | +0.11% | 8,800 | 58億4562万 | +1.3% | 68.81 | 1.74 |
| 03/25 | 933 | 937 | 930 | 934 | +0.65% | 9,200 | 58億3937万 | +1.3% | 68.74 | 1.74 |
| 03/22 | 927 | 928 | 925 | 928 | +0.11% | 3,000 | 58億185万 | +0.76% | 68.3 | 1.72 |
| 03/21 | 925 | 928 | 925 | 927 | +0.11% | 6,600 | 57億9560万 | +0.76% | 68.22 | 1.72 |
| 03/19 | 924 | 927 | 924 | 926 | +0.33% | 1,900 | 57億8935万 | +0.65% | 68.15 | 1.72 |
| 03/18 | 923 | 928 | 923 | 923 | 0% | 1,300 | 57億7059万 | +0.44% | 67.93 | 1.71 |
| 03/15 | 929 | 929 | 923 | 923 | -0.54% | 2,200 | 57億7059万 | +0.33% | 67.93 | 1.71 |
| 03/14 | 921 | 928 | 921 | 928 | +0.54% | 5,300 | 58億185万 | +0.76% | 68.3 | 1.72 |
| 03/13 | 922 | 923 | 921 | 923 | +0.22% | 2,100 | 57億7059万 | +0.22% | 67.93 | 1.71 |
| 03/12 | 918 | 924 | 918 | 921 | 0% | 3,000 | 57億5809万 | 0% | 67.78 | 1.71 |
| 03/11 | 923 | 925 | 921 | 921 | -0.11% | 3,700 | 57億5809万 | +0.11% | 67.78 | 1.71 |
| 03/08 | 923 | 924 | 917 | 922 | +0.11% | 3,100 | 57億6434万 | +0.22% | 67.86 | 1.71 |
| 03/07 | 917 | 922 | 917 | 921 | +0.44% | 1,800 | 57億5809万 | +0.22% | 67.78 | 1.71 |
| 03/06 | 923 | 923 | 917 | 917 | -0.65% | 3,500 | 57億3308万 | -0.22% | 67.49 | 1.7 |
| 03/05 | 917 | 923 | 917 | 923 | +0.65% | 1,600 | 57億7059万 | +0.54% | 67.93 | 1.71 |
| 03/04 | 918 | 921 | 917 | 917 | +0.11% | 3,600 | 57億3308万 | 0% | 67.49 | 1.7 |
| 03/01 | 917 | 917 | 915 | 916 | -0.11% | 2,200 | 57億2683万 | 0% | 67.41 | 1.7 |
| 02/29 | 919 | 924 | 917 | 917 | -0.43% | 4,900 | 57億3308万 | +0.22% | 67.49 | 1.7 |
| 02/28 | 924 | 925 | 917 | 921 | +0.44% | 2,800 | 57億5809万 | +0.77% | 67.78 | 1.71 |
| 02/27 | 922 | 922 | 916 | 917 | -0.65% | 2,000 | 57億3308万 | +0.44% | 67.49 | 1.7 |
| 02/26 | 916 | 923 | 915 | 923 | +0.76% | 3,700 | 57億7059万 | +1.21% | 67.93 | 1.71 |
| 02/22 | 925 | 925 | 916 | 916 | -1.08% | 4,700 | 57億2683万 | +0.66% | 67.41 | 1.7 |
| 02/21 | 920 | 926 | 920 | 926 | +0.76% | 1,500 | 57億8935万 | +1.87% | 68.15 | 1.72 |
| 02/20 | 917 | 920 | 917 | 919 | 0% | 900 | 57億4559万 | +1.32% | 67.63 | 1.71 |
| 02/19 | 915 | 920 | 915 | 919 | +0.44% | 4,000 | 57億4559万 | +1.55% | 67.63 | 1.71 |
| 02/16 | 905 | 920 | 905 | 915 | +0.55% | 1,700 | 57億2058万 | +1.33% | 67.34 | 1.7 |
| 02/15 | 927 | 927 | 910 | 910 | -0.44% | 5,000 | 56億8932万 | +0.89% | 66.97 | 1.69 |
| 02/14 | 918 | 918 | 910 | 914 | 0% | 1,200 | 57億1433万 | +1.44% | 67.27 | 1.7 |
| 02/13 | 904 | 914 | 904 | 914 | +1.33% | 3,200 | 57億1433万 | +1.67% | 67.27 | 1.7 |
| 02/09 | 952 | 952 | 892 | 902 | -5.25% | 12,300 | 56億3930万 | +0.45% | 66.38 | 1.68 |
| 02/08 | 955 | 956 | 950 | 952 | -0.31% | 6,000 | 59億5190万 | +6.13% | 70.06 | 1.77 |
| 02/07 | 940 | 957 | 938 | 955 | +2.58% | 11,400 | 59億7066万 | +6.94% | 70.28 | 1.77 |
| 02/06 | 917 | 931 | 916 | 931 | +2.08% | 7,900 | 58億2061万 | +4.61% | 68.52 | 1.73 |
| 02/05 | 912 | 919 | 912 | 912 | +0.22% | 4,600 | 57億182万 | +2.7% | 67.12 | 1.69 |
| 02/02 | 916 | 917 | 902 | 910 | -0.87% | 9,100 | 56億8932万 | +2.71% | 66.97 | 1.69 |
| 02/01 | 903 | 918 | 898 | 918 | +1.89% | 12,900 | 57億3933万 | +3.85% | 67.56 | 1.71 |
| 01/31 | 895 | 901 | 894 | 901 | +0.33% | 3,400 | 56億3305万 | +2.15% | 66.31 | 1.67 |
| 01/30 | 900 | 900 | 898 | 898 | -0.22% | 900 | 56億1429万 | +1.93% | 66.09 | 1.67 |
| 01/29 | 899 | 900 | 899 | 900 | +0.45% | 2,200 | 56億2680万 | +2.27% | 66.24 | 1.67 |
| 01/26 | 896 | 898 | 896 | 896 | 0% | 1,000 | 56億179万 | +2.05% | 65.94 | 1.66 |
| 01/25 | 896 | 900 | 896 | 896 | -0.67% | 3,500 | 56億179万 | +2.17% | 65.94 | 1.66 |
| 01/24 | 893 | 903 | 893 | 902 | +1.01% | 6,400 | 56億3930万 | +2.97% | 66.38 | 1.68 |
| 01/23 | 902 | 902 | 882 | 893 | +0.34% | 7,500 | 55億8303万 | +2.06% | 65.72 | 1.66 |
| 01/22 | 882 | 890 | 880 | 890 | +1.02% | 3,500 | 55億6428万 | +1.83% | 65.5 | 1.65 |
| 01/19 | 886 | 886 | 880 | 881 | +0.11% | 700 | 55億801万 | +0.92% | 64.84 | 1.64 |
| 01/18 | 886 | 886 | 880 | 880 | -0.11% | 3,500 | 55億176万 | +0.92% | 64.76 | 1.64 |
| 01/17 | 878 | 882 | 877 | 881 | +0.46% | 1,300 | 55億801万 | +1.03% | 64.84 | 1.64 |
| 01/16 | 880 | 881 | 875 | 877 | 0% | 2,900 | 54億8300万 | +0.69% | 64.54 | 1.63 |
| 01/15 | 880 | 881 | 873 | 877 | -0.23% | 7,000 | 54億8300万 | +0.69% | 64.54 | 1.63 |
| 01/12 | 879 | 879 | 873 | 879 | 0% | 1,800 | 54億9551万 | +1.03% | 64.69 | 1.63 |
| 01/11 | 888 | 888 | 874 | 879 | -0.57% | 6,400 | 54億9551万 | +1.03% | 64.69 | 1.63 |
| 01/10 | 879 | 884 | 879 | 884 | +0.91% | 4,700 | 55億2677万 | +1.73% | 65.06 | 1.64 |
| 01/09 | 876 | 879 | 876 | 876 | +0.34% | 1,700 | 54億7675万 | +0.81% | 64.47 | 1.63 |
| 01/05 | 874 | 876 | 873 | 873 | 0% | 3,300 | 54億5799万 | +0.58% | 64.25 | 1.62 |
| 01/04 | 870 | 875 | 870 | 873 | -0.23% | 3,900 | 54億5799万 | +0.58% | 64.25 | 1.62 |
| 2023 | ||||||||||
| 12/29 | 874 | 875 | 869 | 875 | +0.34% | 2,400 | 54億7050万 | +0.81% | 64.4 | 1.63 |
| 12/28 | 867 | 876 | 867 | 872 | +0.58% | 2,200 | 54億5174万 | +0.46% | 64.18 | 1.62 |
| 12/27 | 869 | 869 | 867 | 867 | -0.12% | 2,600 | 54億2048万 | 0% | 63.81 | 1.61 |
| 12/26 | 869 | 869 | 867 | 868 | +0.12% | 3,200 | 54億2673万 | +0.12% | 63.88 | 1.61 |
| 12/25 | 866 | 868 | 866 | 867 | -0.34% | 1,900 | 54億2048万 | 0% | 63.81 | 1.61 |
| 12/22 | 868 | 870 | 867 | 870 | +0.23% | 2,600 | 54億3924万 | +0.35% | 64.03 | 1.62 |
| 12/21 | 867 | 868 | 867 | 868 | -0.12% | 500 | 54億2673万 | +0.12% | 63.88 | 1.61 |
| 12/20 | 869 | 869 | 866 | 869 | 0% | 4,400 | 54億3299万 | +0.23% | 63.96 | 1.61 |
| 12/19 | 869 | 869 | 869 | 869 | 0% | 900 | 54億3299万 | +0.23% | 63.96 | 1.61 |
| 12/18 | 869 | 869 | 867 | 869 | +0.12% | 3,400 | 54億3299万 | +0.23% | 63.96 | 1.61 |
| 12/15 | 869 | 869 | 867 | 868 | -0.12% | 300 | 54億2673万 | +0.12% | 63.88 | 1.61 |
| 12/14 | 869 | 869 | 867 | 869 | +0.12% | 2,200 | 54億3299万 | +0.23% | 63.96 | 1.61 |
| 12/13 | 867 | 868 | 866 | 868 | +0.12% | 600 | 54億2673万 | +0.12% | 63.88 | 1.61 |
| 12/12 | 867 | 867 | 867 | 867 | +0.12% | 200 | 54億2048万 | 0% | 63.81 | 1.61 |
| 12/11 | 869 | 870 | 865 | 866 | 0% | 2,800 | 54億1423万 | -0.12% | 63.73 | 1.61 |
| 12/08 | 868 | 868 | 866 | 866 | 0% | 1,900 | 54億1423万 | -0.12% | 63.73 | 1.61 |
| 12/07 | 867 | 867 | 866 | 866 | -0.12% | 1,600 | 54億1423万 | -0.12% | 63.73 | 1.61 |
| 12/06 | 866 | 869 | 866 | 867 | 0% | 500 | 54億2048万 | 0% | 63.81 | 1.61 |
| 12/05 | 868 | 871 | 867 | 867 | 0% | 3,600 | 54億2048万 | 0% | 63.81 | 1.61 |
| 12/04 | 865 | 867 | 865 | 867 | +0.23% | 700 | 54億2048万 | 0% | 63.81 | 1.61 |
| 12/01 | 865 | 865 | 865 | 865 | 0% | 400 | 54億798万 | -0.12% | 63.66 | 1.61 |
| 11/30 | 866 | 866 | 865 | 865 | -0.46% | 2,000 | 54億798万 | -0.12% | 63.66 | 1.61 |
| 11/29 | 865 | 869 | 865 | 869 | +0.12% | 800 | 54億3299万 | +0.35% | 63.96 | 1.61 |
| 11/28 | 866 | 868 | 866 | 868 | 0% | 400 | 54億2673万 | +0.23% | 63.88 | 1.61 |
| 11/27 | 865 | 868 | 865 | 868 | +0.35% | 2,800 | 54億2673万 | +0.23% | 63.88 | 1.61 |
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 | 600 2/1 1/30 他5件 | 451 10/18 | 29,000 1/11 | - | - | +25.06% 1/11 | -10.28% 4/9 |
| 2008年 3月期 | 541 4/2 | 406 11/13 | 14,000 8/30 8/24 | - | - | +5.44% 12/10 | -13.27% 8/22 |
| 2009年 3月期 | 430 3/25 | 316 10/9 | 6,000 10/9 10/8 | - | - | +11.96% 12/11 | -20.01% 10/9 |
| 2010年 3月期 | 415 3/26 | 375 3/29 | 8,000 3/26 | - | - | +4.7% 8/5 | -5.2% 4/27 |
| 2011年 3月期 | 431 3/10 | 340 7/22 | 14,000 4/27 | 26億9461万 | 21億2568万 | +6.93% 10/18 | -10.64% 4/5 |
| 2012年 3月期 | 501 3/27 | 367 4/12 4/5 | 14,000 3/28 | 31億3225万 | 22億9448万 | +7.8% 3/27 | -9.69% 4/9 |
| 2013年 3月期 | 602 3/26 3/19 | 401 5/17 5/16 | 34,000 11/19 | 37億6370万 | 25億705万 | +15.12% 11/19 | -7.98% 4/2 |
| 2014年 3月期 | 820 1/9 | 500 6/7 | 32,500 12/16 | 51億2664万 | 31億2600万 | +18.31% 12/30 | -9.64% 6/7 |
| 2015年 3月期 | 969 3/26 | 670 4/14 | 20,800 3/27 | 60億5819万 | 41億8884万 | +13.66% 12/15 | -4.43% 3/27 |
| 2016年 3月期 | 945 12/4 11/30 | 761 8/25 | 18,900 3/29 | 59億814万 | 47億5777万 | +5.74% 11/24 | -5% 9/7 |
| 2017年 3月期 | 902 2/27 | 790 6/27 6/24 | 21,300 3/29 | 56億3930万 | 49億3908万 | +3.13% 10/21 | -5.11% 4/6 |
| 2018年 3月期 | 1,200 2/27 | 826 4/17 4/13 | 26,300 2/2 | 75億240万 | 51億6415万 | +12.09% 2/26 | -8.83% 3/29 |
| 2019年 3月期 | 1,106 5/7 | 975 12/25 | 18,100 3/27 | 69億1471万 | 60億9570万 | +4.41% 12/4 | -4.89% 12/25 |
| 2020年 3月期 | 1,150 2/6 | 765 3/10 | 37,500 3/9 | 71億8980万 | 47億8278万 | +7.7% 12/30 | -18.67% 3/9 |
| 2021年 3月期 | 910 5/27 | 766 4/3 | 27,500 3/10 | 56億8932万 | 47億8903万 | +8.44% 5/13 | -5.72% 6/29 |
| 2022年 3月期 | 863 3/29 | 808 5/14 5/13 他2件 | 12,800 3/29 | 53億9547万 | 50億5161万 | +2.79% 6/10 | -3.12% 3/31 |
| 2023年 3月期 | 873 3/29 | 811 6/17 4/15 | 10,700 3/30 | 54億5799万 | 50億7037万 | +1.92% 2/27 | -3.51% 4/3 |
| 最新 | 889 2024/4/23 | 1,100 | 55億5803万 | -1.88% 906 | |||
年間値上がり率
- 1990/12/03 vs 1989/12/29
- -12%（0.88倍）
- 1991/12/19 vs 1990/12/03
- -37%（0.63倍）
- 1992/12/25 vs 1991/12/19
- -49%（0.51倍）
- 1993/12/28 vs 1992/12/25
- 12%（1.12倍）
- 1994/12/16 vs 1993/12/28
- 16%（1.16倍）
- 1995/12/28 vs 1994/12/16
- -22%（0.78倍）
- 1996/12/27 vs 1995/12/28
- -3%（0.97倍）
- 1997/12/25 vs 1996/12/27
- -46%（0.54倍）
- 1998/12/21 vs 1997/12/25
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/21
- 7%（1.07倍）
- 2000/12/26 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/26 vs 2000/12/26
- -31%（0.69倍）
- 2002/12/27 vs 2001/12/26
- 8%（1.08倍）
- 2003/12/29 vs 2002/12/27
- 1%（1.01倍）
- 2004/12/30 vs 2003/12/29
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/28 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/28
- -9%（0.91倍）
- 2008/12/24 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/24
- -6%（0.94倍）
- 2010/12/28 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/28
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/23 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
280円（2002/05/02） - 218%（3.18倍）
889円（4/23）