株価チャート
株価
4/26
- 前日 (4/25)
- 992
- 始値
- 987
- 高値
- 1,018
- 安値
- 981
- 終値 +1.51%
- 1,007
- 出来高 +999.99%
- 228,900
乖離率
- 株価(5日)
移動平均値 - +0.5%
1,002 - 株価(25日)
移動平均値 - -2.04%
1,028 - 出来高(5日)
移動平均値 - +215.64%
72,520
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 | 987 | 1,018 | 981 | 1,007 | +1.51% | 228,900 | 271億1614万 | -2.04% | 12.7 | 0.72 |
04/25 | 997 | 999 | 990 | 992 | -1.1% | 18,800 | 267億1223万 | -3.78% | 12.51 | 0.71 |
04/24 | 1,019 | 1,019 | 998 | 1,003 | -0.99% | 23,800 | 270億843万 | -3% | 12.65 | 0.72 |
04/23 | 999 | 1,013 | 991 | 1,013 | +2.01% | 36,500 | 272億7771万 | -2.22% | 12.77 | 0.72 |
04/22 | 975 | 1,001 | 975 | 993 | +0.3% | 54,600 | 267億3915万 | -4.24% | 12.52 | 0.71 |
04/19 | 984 | 999 | 972 | 990 | -0.2% | 40,900 | 266億5837万 | -4.72% | 12.48 | 0.71 |
04/18 | 993 | 996 | 990 | 992 | 0% | 31,900 | 267億1223万 | -4.71% | 12.51 | 0.71 |
04/17 | 1,004 | 1,004 | 991 | 992 | -0.3% | 33,000 | 267億1223万 | -4.89% | 12.51 | 0.71 |
04/16 | 993 | 1,005 | 983 | 995 | -0.9% | 39,700 | 267億9301万 | -4.6% | 12.55 | 0.71 |
04/15 | 1,000 | 1,008 | 995 | 1,004 | +0.4% | 40,700 | 270億3536万 | -3.65% | 12.66 | 0.72 |
04/12 | 1,002 | 1,005 | 993 | 1,000 | -0.2% | 38,800 | 269億2765万 | -3.94% | 12.61 | 0.71 |
04/11 | 1,001 | 1,003 | 996 | 1,002 | -0.4% | 26,700 | 269億8150万 | -3.56% | 12.64 | 0.72 |
04/10 | 1,012 | 1,019 | 1,003 | 1,006 | -2.04% | 38,700 | 270億8921万 | -2.99% | 12.69 | 0.72 |
04/09 | 1,020 | 1,027 | 1,005 | 1,027 | +0.88% | 41,300 | 276億5469万 | -0.77% | 12.95 | 0.73 |
04/08 | 1,010 | 1,028 | 994 | 1,018 | +0.39% | 53,100 | 274億1234万 | -1.45% | 12.84 | 0.73 |
04/05 | 1,020 | 1,021 | 1,007 | 1,014 | -1.84% | 28,700 | 273億463万 | -1.55% | 12.79 | 0.72 |
04/04 | 1,051 | 1,051 | 1,025 | 1,033 | -1.53% | 29,100 | 278億1626万 | +0.49% | 13.03 | 0.74 |
04/03 | 1,045 | 1,062 | 1,025 | 1,049 | +0.19% | 27,400 | 282億4710万 | +2.44% | 13.23 | 0.75 |
04/02 | 1,089 | 1,089 | 1,036 | 1,047 | -3.94% | 41,000 | 281億9325万 | +2.65% | 13.2 | 0.75 |
04/01 | 1,113 | 1,127 | 1,078 | 1,090 | -1.18% | 26,600 | 293億5114万 | +7.18% | 13.74 | 0.78 |
03/29 | 1,092 | 1,112 | 1,092 | 1,103 | +1.66% | 24,300 | 297億120万 | +8.99% | 13.91 | 0.79 |
03/28 | 1,086 | 1,105 | 1,080 | 1,085 | -0.09% | 37,700 | 292億1650万 | +7.75% | 13.68 | 0.78 |
03/27 | 1,091 | 1,105 | 1,080 | 1,086 | -0.28% | 68,100 | 292億4343万 | +8.28% | 13.69 | 0.78 |
03/26 | 1,071 | 1,093 | 1,071 | 1,089 | +1.87% | 28,900 | 293億2421万 | +9.12% | 13.73 | 0.78 |
03/25 | 1,079 | 1,093 | 1,065 | 1,069 | -0.93% | 31,200 | 287億8565万 | +7.65% | 13.48 | 0.76 |
03/22 | 1,074 | 1,087 | 1,073 | 1,079 | 0% | 22,900 | 290億5493万 | +9.1% | 13.61 | 0.77 |
03/21 | 1,045 | 1,088 | 1,045 | 1,079 | +3.35% | 43,600 | 290億5493万 | +9.54% | 13.61 | 0.77 |
03/19 | 1,040 | 1,048 | 1,026 | 1,044 | +0.58% | 24,900 | 281億1246万 | +6.53% | 13.16 | 0.75 |
03/18 | 1,053 | 1,067 | 1,028 | 1,038 | -1.14% | 46,300 | 279億5090万 | +6.24% | 13.09 | 0.74 |
03/15 | 1,040 | 1,075 | 1,025 | 1,050 | +0.96% | 189,100 | 282億7403万 | +7.69% | 13.24 | 0.75 |
03/14 | 1,034 | 1,041 | 1,019 | 1,040 | +0.58% | 28,300 | 280億475万 | +6.89% | 13.11 | 0.74 |
03/13 | 996 | 1,036 | 996 | 1,034 | +3.92% | 65,400 | 278億4319万 | +6.6% | 13.04 | 0.74 |
03/12 | 1,000 | 1,015 | 980 | 995 | +2.68% | 109,200 | 267億9301万 | +2.79% | 12.55 | 0.71 |
03/11 | 971 | 988 | 964 | 969 | -0.72% | 29,200 | 260億9289万 | +0.1% | 12.22 | 0.69 |
03/08 | 935 | 976 | 925 | 976 | +2.74% | 47,000 | 262億8138万 | +0.83% | 12.31 | 0.7 |
03/07 | 967 | 967 | 946 | 950 | -1.04% | 40,600 | 255億8126万 | -1.96% | 11.98 | 0.68 |
03/06 | 961 | 965 | 953 | 960 | -0.21% | 45,900 | 258億5054万 | -1.03% | 12.11 | 0.69 |
03/05 | 955 | 962 | 952 | 962 | +0.63% | 28,300 | 259億440万 | -0.82% | 12.13 | 0.69 |
03/04 | 967 | 967 | 946 | 956 | +0.42% | 59,200 | 257億4283万 | -1.44% | 12.06 | 0.68 |
03/01 | 955 | 963 | 941 | 952 | -0.21% | 39,800 | 256億3512万 | -1.96% | 12 | 0.68 |
02/29 | 947 | 956 | 929 | 954 | +0.74% | 48,100 | 256億8898万 | -1.55% | 12.03 | 0.68 |
02/28 | 956 | 959 | 946 | 947 | -1.04% | 36,300 | 255億48万 | -2.17% | 11.94 | 0.68 |
02/27 | 959 | 965 | 950 | 957 | -0.21% | 41,200 | 257億6976万 | -1.03% | 12.07 | 0.68 |
02/26 | 975 | 977 | 957 | 959 | -1.64% | 22,800 | 258億2361万 | -0.72% | 12.09 | 0.69 |
02/22 | 971 | 986 | 971 | 975 | +0.52% | 14,900 | 262億5446万 | +1.14% | 12.29 | 0.7 |
02/21 | 971 | 979 | 970 | 970 | -1.12% | 12,200 | 261億1982万 | +0.83% | 12.23 | 0.69 |
02/20 | 971 | 992 | 971 | 981 | +0.72% | 10,600 | 264億1602万 | +2.19% | 12.37 | 0.7 |
02/19 | 959 | 984 | 959 | 974 | +1.46% | 16,400 | 262億2753万 | +1.67% | 12.28 | 0.7 |
02/16 | 962 | 971 | 960 | 960 | -0.1% | 13,900 | 258億5054万 | +0.42% | 12.11 | 0.69 |
02/15 | 971 | 972 | 961 | 961 | -1.03% | 23,600 | 258億7747万 | +0.52% | 12.12 | 0.69 |
02/14 | 965 | 978 | 965 | 971 | -0.31% | 28,800 | 261億4675万 | +1.57% | 12.24 | 0.69 |
02/13 | 960 | 978 | 960 | 974 | +1.25% | 15,200 | 262億2753万 | +1.88% | 12.28 | 0.7 |
02/09 | 977 | 981 | 962 | 962 | -1.94% | 14,900 | 259億440万 | +0.73% | 12.13 | 0.69 |
02/08 | 983 | 990 | 974 | 981 | -1.21% | 11,200 | 264億1602万 | +2.72% | 12.37 | 0.7 |
02/07 | 984 | 995 | 977 | 993 | +0.81% | 17,400 | 267億3915万 | +4.2% | 12.52 | 0.71 |
02/06 | 957 | 985 | 957 | 985 | -0.2% | 42,000 | 265億2373万 | +3.68% | 12.42 | 0.7 |
02/05 | 962 | 996 | 959 | 987 | +1.54% | 34,200 | 265億7759万 | +4.11% | 12.45 | 0.71 |
02/02 | 990 | 990 | 970 | 972 | -1.32% | 16,000 | 261億7367万 | +2.86% | 12.26 | 0.69 |
02/01 | 982 | 993 | 981 | 985 | -0.2% | 20,300 | 265億2373万 | +4.45% | 12.42 | 0.7 |
01/31 | 980 | 993 | 971 | 987 | +1.33% | 38,700 | 265億7759万 | +5% | 12.45 | 0.71 |
01/30 | 969 | 982 | 968 | 974 | +0.62% | 145,300 | 262億2753万 | +3.95% | 12.28 | 0.7 |
01/29 | 960 | 972 | 953 | 968 | +0.62% | 71,000 | 260億6596万 | +3.53% | 12.21 | 0.69 |
01/26 | 981 | 981 | 953 | 962 | -1.94% | 46,100 | 259億440万 | +3.22% | 12.13 | 0.69 |
01/25 | 943 | 992 | 942 | 981 | +7.45% | 141,000 | 264億1602万 | +5.48% | 12.37 | 0.7 |
01/24 | 916 | 916 | 907 | 913 | -0.33% | 27,800 | 245億8494万 | -1.4% | 11.51 | 0.65 |
01/23 | 932 | 932 | 916 | 916 | -1.51% | 23,500 | 246億6572万 | -1.08% | 11.55 | 0.65 |
01/22 | 924 | 932 | 922 | 930 | +0.87% | 19,400 | 250億4271万 | +0.54% | 11.73 | 0.66 |
01/19 | 918 | 929 | 916 | 922 | -0.22% | 29,300 | 248億2729万 | -0.22% | 11.63 | 0.66 |
01/18 | 922 | 930 | 916 | 924 | +0.22% | 21,900 | 248億8115万 | 0% | 11.65 | 0.66 |
01/17 | 930 | 937 | 920 | 922 | -0.32% | 33,600 | 248億2729万 | -0.11% | 11.63 | 0.66 |
01/16 | 929 | 938 | 915 | 925 | -0.11% | 32,400 | 249億807万 | +0.11% | 11.66 | 0.66 |
01/15 | 923 | 929 | 917 | 926 | +0.43% | 34,400 | 249億3500万 | +0.22% | 11.68 | 0.66 |
01/12 | 952 | 959 | 922 | 922 | -4.26% | 54,900 | 248億2729万 | -0.32% | 11.63 | 0.66 |
01/11 | 965 | 972 | 953 | 963 | -0.21% | 17,900 | 259億3132万 | +4.11% | 12.14 | 0.69 |
01/10 | 970 | 977 | 962 | 965 | +0.1% | 29,000 | 259億8518万 | +4.44% | 12.17 | 0.69 |
01/09 | 956 | 964 | 946 | 964 | +0.84% | 15,100 | 259億5825万 | +4.44% | 12.16 | 0.69 |
01/05 | 961 | 961 | 947 | 956 | +0.53% | 17,700 | 257億4283万 | +3.8% | 12.06 | 0.68 |
01/04 | 940 | 962 | 937 | 951 | +2.48% | 23,900 | 256億819万 | +3.48% | 11.99 | 0.68 |
2023 | ||||||||||
12/29 | 922 | 928 | 922 | 928 | +0.65% | 8,000 | 249億8886万 | +1.09% | 11.7 | 0.66 |
12/28 | 931 | 933 | 922 | 922 | -0.32% | 12,400 | 248億2729万 | +0.44% | 11.63 | 0.66 |
12/27 | 925 | 930 | 921 | 925 | +0.11% | 12,900 | 249億807万 | +0.76% | 11.66 | 0.66 |
12/26 | 919 | 924 | 916 | 924 | +0.54% | 11,400 | 248億8115万 | +0.76% | 11.65 | 0.66 |
12/25 | 927 | 934 | 919 | 919 | +0.11% | 8,900 | 247億4651万 | +0.22% | 11.59 | 0.66 |
12/22 | 909 | 919 | 909 | 918 | +0.99% | 6,600 | 247億1958万 | 0% | 11.58 | 0.66 |
12/21 | 901 | 915 | 901 | 909 | -0.33% | 16,900 | 244億7723万 | -0.98% | 11.46 | 0.65 |
12/20 | 910 | 921 | 909 | 912 | +0.66% | 12,200 | 245億5801万 | -0.65% | 11.5 | 0.65 |
12/19 | 906 | 911 | 899 | 906 | +0.67% | 9,000 | 243億9645万 | -1.41% | 11.42 | 0.65 |
12/18 | 900 | 901 | 891 | 900 | 0% | 24,900 | 242億3488万 | -2.07% | 11.35 | 0.64 |
12/15 | 892 | 905 | 892 | 900 | +0.9% | 20,300 | 242億3488万 | -2.07% | 11.35 | 0.64 |
12/14 | 904 | 905 | 892 | 892 | -1.33% | 17,900 | 240億1946万 | -2.94% | 11.25 | 0.64 |
12/13 | 903 | 911 | 899 | 904 | -0.33% | 14,600 | 243億4259万 | -1.63% | 11.4 | 0.65 |
12/12 | 913 | 921 | 902 | 907 | -0.66% | 31,500 | 244億2338万 | -1.2% | 11.44 | 0.65 |
12/11 | 912 | 920 | 912 | 913 | +0.22% | 22,300 | 245億8494万 | -0.65% | 11.51 | 0.65 |
12/08 | 919 | 927 | 911 | 911 | -2.46% | 32,000 | 245億3109万 | -0.98% | 11.49 | 0.65 |
12/07 | 937 | 941 | 929 | 934 | -0.32% | 19,900 | 251億5042万 | +1.52% | 11.78 | 0.67 |
12/06 | 926 | 943 | 926 | 937 | +0.43% | 31,400 | 252億3120万 | +1.85% | 11.82 | 0.67 |
12/05 | 916 | 937 | 916 | 933 | +1.19% | 17,500 | 251億2349万 | +1.63% | 11.77 | 0.67 |
12/04 | 940 | 943 | 922 | 922 | -1.81% | 16,000 | 248億2729万 | +0.55% | 11.63 | 0.66 |
12/01 | 946 | 948 | 934 | 939 | -0.21% | 15,200 | 252億8506万 | +2.51% | 11.84 | 0.67 |
11/30 | 923 | 941 | 922 | 941 | +2.28% | 6,700 | 253億3892万 | +2.84% | 11.87 | 0.67 |
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 | |
2009年 3月期 | 347 3/27 | 225 8/19 8/14 | 905,000 4/8 | - | - | +12.08% 1/7 | -10.24% 10/9 |
2010年 3月期 | 353 6/30 | 280 11/24 | 60,000 6/29 | - | - | +6.1% 12/18 | -6.73% 2/10 |
2011年 3月期 | 329 12/15 4/27 | 267 11/4 | 77,000 6/29 | 88億5919万 | 71億8968万 | +8.29% 3/18 | -10.7% 5/24 |
2012年 3月期 | 345 6/28 | 297 11/22 | 67,000 6/28 | 92億9003万 | 79億9751万 | +8.78% 6/27 | -6.2% 7/29 |
2013年 3月期 | 455 3/15 | 258 10/30 | 675,000 3/15 | 122億5208万 | 69億4733万 | +33.95% 3/15 | -12.65% 10/30 |
2014年 3月期 | 392 4/30 | 301 6/7 | 53,000 11/13 | 105億5563万 | 81億522万 | +11.53% 9/27 | -11.87% 6/7 |
2015年 3月期 | 456 2/26 | 314 5/19 | 335,000 10/20 | 122億7900万 | 84億5528万 | +9.19% 10/29 | -6.39% 10/17 |
2016年 3月期 | 519 1/29 11/18 | 363 8/25 | 284,000 10/21 | 139億7545万 | 97億7473万 | +10.99% 10/21 | -12.86% 1/21 |
2017年 3月期 | 592 12/14 | 425 4/8 | 469,800 4/19 | 159億4116万 | 114億4425万 | +11.07% 5/31 | -8.49% 4/14 |
2018年 3月期 | 988 2/2 | 502 4/14 | 483,900 10/23 | 266億452万 | 135億1768万 | +14.76% 2/2 | -11.72% 3/8 |
2019年 3月期 | 804 4/16 | 440 12/25 | 237,400 5/1 | 216億4983万 | 118億4816万 | +12.62% 9/26 | -23.03% 12/25 |
2020年 3月期 | 936 1/24 | 450 3/13 | 959,400 1/24 | 252億428万 | 121億1744万 | +15.38% 1/24 | -28.49% 3/13 |
2021年 3月期 | 782 12/7 11/11 | 547 7/31 | 385,400 10/27 | 210億5742万 | 147億2942万 | +10.89% 9/29 | -11.23% 7/31 |
2022年 3月期 | 841 10/25 | 645 4/8 | 741,200 5/24 | 226億4615万 | 173億6833万 | +13.7% 5/24 | -8.95% 1/27 |
2023年 3月期 | 901 3/10 | 661 1/18 1/16 他2件 | 548,800 3/16 | 242億6181万 | 177億9917万 | +11.6% 2/7 | -9.96% 10/21 |
最新 | 1,007 2024/4/26 | 228,900 | 271億1614万 | -2.04% 1,028 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 41%(1.41倍)
- 1985/12/28 vs 1984/12/28
- 0%(1倍)
- 1986/12/27 vs 1985/12/28
- 28%(1.28倍)
- 1987/12/28 vs 1986/12/27
- 102%(2.02倍)
- 1988/12/28 vs 1987/12/28
- 9%(1.09倍)
- 1989/12/29 vs 1988/12/28
- 81%(1.81倍)
- 1990/12/28 vs 1989/12/29
- 22%(1.22倍)
- 1991/12/30 vs 1990/12/28
- 33%(1.33倍)
- 1992/12/30 vs 1991/12/30
- -32%(0.68倍)
- 1993/12/30 vs 1992/12/30
- -4%(0.96倍)
- 1994/12/30 vs 1993/12/30
- -28%(0.72倍)
- 1995/12/29 vs 1994/12/30
- -20%(0.8倍)
- 1996/12/30 vs 1995/12/29
- 29%(1.29倍)
- 1997/12/30 vs 1996/12/30
- 27%(1.27倍)
- 1998/12/30 vs 1997/12/30
- -45%(0.55倍)
- 1999/12/29 vs 1998/12/30
- -30%(0.7倍)
- 2000/12/29 vs 1999/12/29
- -33%(0.67倍)
- 2001/12/28 vs 2000/12/29
- 48%(1.48倍)
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- -3%(0.97倍)
- 2004/12/30 vs 2003/12/30
- 73%(1.73倍)
- 2005/12/30 vs 2004/12/30
- -24%(0.76倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- -39%(0.61倍)
- 2008/12/30 vs 2007/12/28
- 5%(1.05倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- 46%(1.46倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 55%(1.55倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 32%(1.32倍)
- 2024/04/26 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
120円(1983/02/09) - 740%(8.4倍)
1,007円(4/26)