株価チャート
株価
4/24
- 前日 (4/23)
- 913
- 始値
- 915
- 高値
- 916
- 安値
- 893
- 終値 -0.99%
- 904
- 出来高 +519.75%
- 50,200
乖離率
- 株価（5日）
移動平均値 - -0.66%
910 - 株価（25日）
移動平均値 - -5.64%
958 - 出来高（5日）
移動平均値 - +100.8%
25,000
2023/11/28～2024/04/24
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 | 915 | 916 | 893 | 904 | -0.99% | 50,200 | 76億2632万 | -5.64% | 6.42 | 0.68 |
| 04/23 | 913 | 915 | 907 | 913 | +0.77% | 8,100 | 77億225万 | -4.99% | 6.48 | 0.69 |
| 04/22 | 905 | 915 | 904 | 906 | +0.33% | 18,500 | 76億4319万 | -6.02% | 6.43 | 0.68 |
| 04/19 | 922 | 922 | 900 | 903 | -2.17% | 38,900 | 76億1788万 | -6.71% | 6.41 | 0.68 |
| 04/18 | 911 | 923 | 911 | 923 | +1.43% | 9,300 | 77億8661万 | -4.94% | 6.55 | 0.7 |
| 04/17 | 909 | 920 | 904 | 910 | +0.11% | 17,100 | 76億7694万 | -6.47% | 6.46 | 0.69 |
| 04/16 | 917 | 917 | 903 | 909 | -1.62% | 66,600 | 76億6850万 | -6.86% | 6.45 | 0.69 |
| 04/15 | 922 | 929 | 920 | 924 | -0.54% | 33,900 | 66億4051万 | -5.52% | 6.56 | 0.7 |
| 04/12 | 924 | 930 | 920 | 929 | -0.11% | 23,400 | 66億7644万 | -5.3% | 6.6 | 0.7 |
| 04/11 | 923 | 932 | 913 | 930 | +0.76% | 32,200 | 66億8363万 | -5.49% | 6.6 | 0.7 |
| 04/10 | 946 | 947 | 923 | 923 | -2.43% | 376,000 | 66億3332万 | -6.39% | 6.55 | 0.7 |
| 04/09 | 972 | 972 | 945 | 946 | -1.15% | 18,200 | 67億9861万 | -4.35% | 6.72 | 0.72 |
| 04/08 | 957 | 962 | 953 | 957 | 0% | 14,600 | 68億7767万 | -3.43% | 6.8 | 0.72 |
| 04/05 | 975 | 975 | 949 | 957 | -2.74% | 5,900 | 68億7767万 | -3.53% | 6.8 | 0.72 |
| 04/04 | 968 | 984 | 941 | 984 | +2.18% | 22,100 | 70億7171万 | -1.01% | 6.99 | 0.74 |
| 04/03 | 950 | 998 | 950 | 963 | +0.42% | 24,000 | 69億2079万 | -3.02% | 6.84 | 0.73 |
| 04/02 | 972 | 972 | 952 | 959 | -1.34% | 10,800 | 68億9204万 | -3.42% | 6.81 | 0.72 |
| 04/01 | 968 | 1,001 | 968 | 972 | -2.9% | 44,000 | 69億8547万 | -2.11% | 6.9 | 0.73 |
| 03/29 | 1,001 | 1,014 | 998 | 1,001 | +0.1% | 18,100 | 71億9388万 | +0.81% | 7.11 | 0.76 |
| 03/28 | 965 | 1,010 | 957 | 1,000 | -2.72% | 42,400 | 71億8670万 | +0.91% | 7.1 | 0.76 |
| 03/27 | 1,037 | 1,040 | 1,023 | 1,028 | -0.39% | 84,600 | 73億8792万 | +3.84% | 7.3 | 0.78 |
| 03/26 | 1,030 | 1,037 | 1,013 | 1,032 | +0.68% | 16,500 | 74億1667万 | +4.56% | 7.33 | 0.78 |
| 03/25 | 1,038 | 1,043 | 1,020 | 1,025 | 0% | 22,300 | 73億6636万 | +4.17% | 7.28 | 0.77 |
| 03/22 | 1,029 | 1,030 | 1,018 | 1,025 | +0.89% | 22,200 | 73億6636万 | +4.38% | 7.28 | 0.77 |
| 03/21 | 998 | 1,016 | 998 | 1,016 | +2.32% | 25,500 | 73億168万 | +3.67% | 7.21 | 0.77 |
| 03/19 | 995 | 995 | 985 | 993 | -0.1% | 20,900 | 71億3639万 | +1.53% | 7.05 | 0.75 |
| 03/18 | 990 | 994 | 986 | 994 | +0.61% | 14,900 | 71億4357万 | +1.74% | 7.06 | 0.75 |
| 03/15 | 984 | 989 | 980 | 988 | +0.3% | 3,500 | 71億45万 | +1.23% | 7.02 | 0.75 |
| 03/14 | 986 | 986 | 980 | 985 | -0.1% | 5,100 | 70億7889万 | +0.92% | 6.99 | 0.74 |
| 03/13 | 976 | 986 | 976 | 986 | +1.23% | 4,800 | 70億8608万 | +0.92% | 7 | 0.75 |
| 03/12 | 960 | 994 | 960 | 974 | +0.52% | 6,000 | 69億9984万 | -0.31% | 6.92 | 0.74 |
| 03/11 | 985 | 994 | 960 | 969 | -1.92% | 21,100 | 69億6391万 | -0.92% | 6.88 | 0.73 |
| 03/08 | 992 | 992 | 988 | 988 | -0.5% | 11,600 | 71億45万 | +0.92% | 7.02 | 0.75 |
| 03/07 | 993 | 998 | 990 | 993 | 0% | 8,300 | 71億3639万 | +1.43% | 7.05 | 0.75 |
| 03/06 | 993 | 997 | 993 | 993 | 0% | 5,300 | 71億3639万 | +1.33% | 7.05 | 0.75 |
| 03/05 | 1,002 | 1,002 | 990 | 993 | -0.6% | 3,700 | 71億3639万 | +1.33% | 7.05 | 0.75 |
| 03/04 | 997 | 1,010 | 990 | 999 | +0.71% | 17,300 | 71億7951万 | +2.04% | 7.09 | 0.76 |
| 03/01 | 993 | 993 | 981 | 992 | -0.1% | 4,800 | 71億2920万 | +1.43% | 7.04 | 0.75 |
| 02/29 | 970 | 995 | 969 | 993 | +2.69% | 17,700 | 71億3639万 | +1.64% | 7.05 | 0.75 |
| 02/28 | 962 | 968 | 962 | 967 | +0.52% | 3,900 | 69億4953万 | -1.02% | 6.87 | 0.73 |
| 02/27 | 963 | 968 | 956 | 962 | -0.31% | 7,300 | 69億1360万 | -1.54% | 6.83 | 0.73 |
| 02/26 | 970 | 970 | 955 | 965 | +0.42% | 8,600 | 69億3516万 | -1.33% | 6.85 | 0.73 |
| 02/22 | 958 | 963 | 955 | 961 | +0.42% | 4,300 | 69億641万 | -1.74% | 6.82 | 0.73 |
| 02/21 | 965 | 966 | 957 | 957 | -0.83% | 6,100 | 68億7767万 | -2.15% | 6.8 | 0.72 |
| 02/20 | 960 | 979 | 959 | 965 | -0.72% | 8,900 | 69億3516万 | -1.43% | 6.85 | 0.73 |
| 02/19 | 945 | 975 | 945 | 972 | +2.75% | 8,000 | 69億8333万 | -0.82% | 6.9 | 0.73 |
| 02/16 | 973 | 974 | 931 | 946 | -2.97% | 8,500 | 67億9653万 | -3.47% | 6.72 | 0.72 |
| 02/15 | 969 | 979 | 951 | 975 | +0.41% | 8,400 | 70億488万 | -0.61% | 6.92 | 0.74 |
| 02/14 | 962 | 979 | 962 | 971 | +0.94% | 5,000 | 69億7614万 | -0.92% | 6.9 | 0.73 |
| 02/13 | 974 | 974 | 946 | 962 | -1.33% | 28,700 | 69億1148万 | -1.84% | 6.83 | 0.73 |
| 02/09 | 977 | 981 | 975 | 975 | -0.31% | 12,200 | 70億488万 | -0.61% | 6.92 | 0.74 |
| 02/08 | 985 | 989 | 976 | 978 | -1.01% | 12,200 | 70億2644万 | -0.2% | 6.94 | 0.74 |
| 02/07 | 987 | 992 | 987 | 988 | -0.7% | 2,000 | 70億9828万 | +0.82% | 7.02 | 0.75 |
| 02/06 | 992 | 995 | 983 | 995 | +0.51% | 5,300 | 71億4857万 | +1.74% | 7.07 | 0.75 |
| 02/05 | 990 | 995 | 983 | 990 | -0.2% | 6,400 | 71億1265万 | +1.54% | 7.03 | 0.75 |
| 02/02 | 994 | 997 | 991 | 992 | -0.7% | 4,100 | 71億2702万 | +1.95% | 7.04 | 0.75 |
| 02/01 | 1,000 | 1,000 | 994 | 999 | 0% | 4,600 | 71億7731万 | +2.88% | 7.09 | 0.76 |
| 01/31 | 1,000 | 1,000 | 988 | 999 | 0% | 6,000 | 71億7731万 | +3.2% | 7.09 | 0.76 |
| 01/30 | 994 | 999 | 994 | 999 | +0.1% | 8,100 | 71億7731万 | +3.52% | 7.09 | 0.76 |
| 01/29 | 985 | 998 | 985 | 998 | +1.73% | 8,200 | 71億7013万 | +3.63% | 7.09 | 0.75 |
| 01/26 | 977 | 984 | 977 | 981 | +1.13% | 4,300 | 70億4799万 | +2.08% | 6.97 | 0.74 |
| 01/25 | 973 | 979 | 970 | 970 | -0.31% | 2,800 | 69億6896万 | +1.04% | 6.89 | 0.73 |
| 01/24 | 973 | 979 | 972 | 973 | -0.82% | 4,400 | 69億9051万 | +1.57% | 6.91 | 0.74 |
| 01/23 | 974 | 989 | 974 | 981 | +0.72% | 6,500 | 70億4799万 | +2.62% | 6.97 | 0.74 |
| 01/22 | 974 | 980 | 970 | 974 | +0.1% | 14,600 | 69億9770万 | +2.1% | 6.92 | 0.74 |
| 01/19 | 979 | 981 | 968 | 973 | +0.41% | 8,200 | 69億9051万 | +2.1% | 6.91 | 0.74 |
| 01/18 | 980 | 980 | 960 | 969 | -0.51% | 6,000 | 69億6178万 | +1.79% | 6.88 | 0.73 |
| 01/17 | 979 | 990 | 974 | 974 | -0.51% | 11,900 | 69億9770万 | +2.53% | 6.92 | 0.74 |
| 01/16 | 987 | 987 | 978 | 979 | -0.81% | 9,600 | 70億3362万 | +3.27% | 6.95 | 0.74 |
| 01/15 | 982 | 994 | 972 | 987 | +0.61% | 20,200 | 70億9110万 | +4.44% | 7.01 | 0.75 |
| 01/12 | 968 | 982 | 964 | 981 | +2.08% | 24,800 | 70億4799万 | +4.03% | 6.97 | 0.74 |
| 01/11 | 965 | 972 | 961 | 961 | 0% | 13,900 | 69億430万 | +2.02% | 6.82 | 0.73 |
| 01/10 | 972 | 972 | 956 | 961 | -0.83% | 7,600 | 69億430万 | +2.02% | 6.82 | 0.73 |
| 01/09 | 968 | 971 | 951 | 969 | +0.1% | 14,500 | 69億6178万 | +2.76% | 6.88 | 0.73 |
| 01/05 | 970 | 970 | 962 | 968 | -0.21% | 8,700 | 69億5459万 | +2.76% | 6.87 | 0.73 |
| 01/04 | 961 | 973 | 950 | 970 | +1.15% | 21,800 | 69億6896万 | +3.3% | 6.89 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 945 | 959 | 945 | 959 | +1.8% | 9,700 | 68億8993万 | +2.35% | 6.81 | 0.62 |
| 12/28 | 932 | 942 | 932 | 942 | +1.18% | 3,500 | 67億6779万 | +0.75% | 6.69 | 0.61 |
| 12/27 | 946 | 946 | 931 | 931 | -0.53% | 4,600 | 66億8876万 | -0.32% | 6.61 | 0.6 |
| 12/26 | 934 | 951 | 932 | 936 | +0.54% | 5,800 | 67億2469万 | +0.21% | 6.65 | 0.6 |
| 12/25 | 934 | 934 | 931 | 931 | 0% | 1,300 | 66億8876万 | -0.21% | 6.61 | 0.6 |
| 12/22 | 937 | 937 | 931 | 931 | -0.64% | 3,500 | 66億8876万 | -0.11% | 6.61 | 0.6 |
| 12/21 | 948 | 948 | 934 | 937 | -1.06% | 3,000 | 67億3187万 | +0.54% | 6.65 | 0.6 |
| 12/20 | 939 | 949 | 932 | 947 | +0.64% | 7,900 | 68億372万 | +1.72% | 6.72 | 0.61 |
| 12/19 | 941 | 947 | 928 | 941 | -0.84% | 3,900 | 67億6061万 | +1.18% | 6.68 | 0.61 |
| 12/18 | 923 | 949 | 923 | 949 | +2.82% | 6,800 | 68億1809万 | +2.15% | 6.74 | 0.61 |
| 12/15 | 916 | 930 | 916 | 923 | -0.32% | 5,200 | 66億3129万 | -0.54% | 6.55 | 0.59 |
| 12/14 | 939 | 940 | 921 | 926 | -1.38% | 2,900 | 66億5284万 | -0.32% | 6.58 | 0.6 |
| 12/13 | 950 | 950 | 935 | 939 | -1.05% | 5,900 | 67億4624万 | +1.08% | 6.67 | 0.6 |
| 12/12 | 934 | 949 | 934 | 949 | +1.82% | 7,900 | 68億1809万 | +2.15% | 6.74 | 0.61 |
| 12/11 | 916 | 932 | 916 | 932 | +1.86% | 7,000 | 66億9595万 | +0.54% | 6.62 | 0.6 |
| 12/08 | 921 | 921 | 904 | 915 | -1.08% | 12,500 | 65億7381万 | -1.19% | 6.5 | 0.59 |
| 12/07 | 927 | 933 | 924 | 925 | -0.22% | 12,400 | 66億4566万 | 0% | 6.57 | 0.6 |
| 12/06 | 931 | 935 | 927 | 927 | -0.96% | 7,600 | 66億6003万 | +0.32% | 6.58 | 0.6 |
| 12/05 | 946 | 946 | 931 | 936 | -1.58% | 13,900 | 67億2469万 | +1.3% | 6.65 | 0.6 |
| 12/04 | 960 | 964 | 949 | 951 | -0.73% | 16,900 | 68億3245万 | +3.15% | 6.75 | 0.61 |
| 12/01 | 975 | 975 | 955 | 958 | -1.74% | 23,800 | 68億8275万 | +4.36% | 6.8 | 0.62 |
| 11/30 | 951 | 975 | 948 | 975 | +3.5% | 67,100 | 70億488万 | +6.67% | 6.92 | 0.63 |
| 11/29 | 914 | 953 | 911 | 942 | +3.29% | 13,800 | 67億6779万 | +3.63% | 6.69 | 0.61 |
| 11/28 | 915 | 915 | 902 | 912 | -0.33% | 8,000 | 65億5226万 | +0.77% | 6.48 | 0.59 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 3月期 | 960 3/27 | 743 7/7 | 1,044,200 6/20 | +11.85% 2/14 | -6.07% 12/26 |
| 最新 | 904 2024/4/24 | 50,200 | -5.64% 958 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/24 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
743円（2022/07/07） - 22%（1.22倍）
904円（4/24）