株価チャート
株価
4/24
- 前日 (4/23)
- 819
- 始値
- 825
- 高値
- 825
- 安値
- 817
- 終値 +0.12%
- 820
- 出来高 +123.08%
- 5,800
乖離率
- 株価（5日）
移動平均値 - +0.12%
819 - 株価（25日）
移動平均値 - -0.12%
821 - 出来高（5日）
移動平均値 - +47.21%
3,940
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 | 825 | 825 | 817 | 820 | +0.12% | 5,800 | 67億1006万 | -0.12% | 197.05 | 5.94 |
| 04/23 | 820 | 824 | 819 | 819 | -0.49% | 2,600 | 65億3807万 | -0.24% | 196.81 | 5.93 |
| 04/22 | 819 | 823 | 816 | 823 | +0.73% | 3,900 | 65億7000万 | +0.24% | 197.77 | 5.96 |
| 04/19 | 818 | 818 | 816 | 817 | 0% | 2,500 | 65億2211万 | -0.49% | 196.33 | 5.92 |
| 04/18 | 822 | 822 | 815 | 817 | 0% | 4,900 | 65億2211万 | -0.61% | 196.33 | 5.92 |
| 04/17 | 817 | 817 | 816 | 817 | +0.25% | 1,000 | 65億2211万 | -0.73% | 196.33 | 5.92 |
| 04/16 | 821 | 821 | 814 | 815 | -0.85% | 4,200 | 65億614万 | -1.09% | 195.85 | 5.9 |
| 04/15 | 818 | 822 | 816 | 822 | +0.74% | 1,700 | 65億6202万 | -0.36% | 197.53 | 5.95 |
| 04/12 | 816 | 820 | 816 | 816 | -0.12% | 2,000 | 65億1412万 | -1.21% | 196.09 | 5.91 |
| 04/11 | 814 | 818 | 814 | 817 | +0.25% | 4,000 | 65億2211万 | -1.33% | 196.33 | 5.92 |
| 04/10 | 819 | 819 | 814 | 815 | -0.37% | 2,800 | 65億614万 | -1.69% | 195.85 | 5.9 |
| 04/09 | 815 | 818 | 815 | 818 | +0.49% | 3,500 | 65億3009万 | -1.45% | 196.57 | 5.92 |
| 04/08 | 813 | 818 | 813 | 814 | -0.49% | 6,000 | 64億9816万 | -2.16% | 195.61 | 5.89 |
| 04/05 | 815 | 818 | 813 | 818 | +0.25% | 3,400 | 65億3009万 | -1.8% | 196.57 | 5.92 |
| 04/04 | 818 | 818 | 814 | 816 | -0.24% | 1,300 | 65億1412万 | -2.28% | 196.09 | 5.91 |
| 04/03 | 817 | 818 | 817 | 818 | +0.25% | 900 | 65億3009万 | -2.15% | 196.57 | 5.92 |
| 04/02 | 815 | 816 | 812 | 816 | -0.12% | 3,900 | 65億1412万 | -2.51% | 196.09 | 5.91 |
| 04/01 | 818 | 818 | 811 | 817 | -0.12% | 7,100 | 65億2211万 | -2.62% | 196.33 | 5.92 |
| 03/29 | 817 | 823 | 816 | 818 | +0.37% | 5,900 | 65億3009万 | -2.62% | 196.57 | 5.92 |
| 03/28 | 806 | 827 | 806 | 815 | -4.12% | 30,100 | 65億614万 | -3.09% | 195.85 | 5.9 |
| 03/27 | 842 | 850 | 838 | 850 | +1.19% | 22,100 | 67億8555万 | +0.83% | 204.26 | 6.16 |
| 03/26 | 840 | 842 | 836 | 840 | +1.82% | 12,400 | 67億572万 | -0.36% | 201.86 | 6.08 |
| 03/25 | 825 | 830 | 824 | 825 | 0% | 17,200 | 65億8597万 | -2.14% | 198.25 | 5.97 |
| 03/22 | 830 | 833 | 824 | 825 | -0.96% | 13,200 | 65億8597万 | -2.25% | 198.25 | 5.97 |
| 03/21 | 835 | 835 | 821 | 833 | +1.34% | 19,800 | 66億4983万 | -1.42% | 200.17 | 6.03 |
| 03/19 | 823 | 836 | 822 | 822 | -0.12% | 16,700 | 65億6202万 | -2.84% | 197.53 | 5.95 |
| 03/18 | 830 | 834 | 823 | 823 | -0.84% | 22,000 | 65億7000万 | -2.83% | 197.77 | 5.96 |
| 03/15 | 839 | 840 | 830 | 830 | -1.07% | 20,900 | 66億2589万 | -2.12% | 199.45 | 6.01 |
| 03/14 | 844 | 844 | 839 | 839 | -0.47% | 15,400 | 66億9773万 | -1.18% | 201.62 | 6.08 |
| 03/13 | 846 | 847 | 842 | 843 | +0.12% | 2,500 | 67億2966万 | -0.71% | 202.58 | 6.1 |
| 03/12 | 849 | 849 | 842 | 842 | -0.12% | 3,200 | 67億2168万 | -0.82% | 202.34 | 6.1 |
| 03/11 | 843 | 849 | 842 | 843 | +0.12% | 5,300 | 67億2966万 | -0.82% | 202.58 | 6.1 |
| 03/08 | 845 | 850 | 842 | 842 | -1.06% | 10,900 | 67億2168万 | -0.94% | 202.34 | 6.1 |
| 03/07 | 850 | 853 | 844 | 851 | -0.35% | 11,100 | 67億9353万 | +0.12% | 204.5 | 6.16 |
| 03/06 | 850 | 854 | 845 | 854 | +0.47% | 27,800 | 68億1748万 | +0.47% | 205.22 | 6.18 |
| 03/05 | 856 | 856 | 850 | 850 | -0.12% | 7,600 | 67億8555万 | 0% | 204.26 | 6.16 |
| 03/04 | 854 | 856 | 851 | 851 | 0% | 7,000 | 67億9353万 | +0.12% | 204.5 | 6.16 |
| 03/01 | 851 | 854 | 850 | 851 | +0.12% | 4,700 | 67億9353万 | +0.12% | 204.5 | 6.16 |
| 02/29 | 852 | 857 | 850 | 850 | -0.12% | 5,900 | 67億8555万 | 0% | 204.26 | 6.16 |
| 02/28 | 854 | 859 | 851 | 851 | +0.12% | 10,500 | 67億9353万 | +0.12% | 204.5 | 6.16 |
| 02/27 | 857 | 857 | 849 | 850 | 0% | 7,800 | 67億8555万 | 0% | 204.26 | 6.16 |
| 02/26 | 859 | 859 | 850 | 850 | 0% | 7,800 | 67億8555万 | 0% | 204.26 | 6.16 |
| 02/22 | 849 | 852 | 849 | 850 | 0% | 3,100 | 67億8555万 | 0% | 204.26 | 6.16 |
| 02/21 | 850 | 850 | 849 | 850 | +0.12% | 3,000 | 67億8555万 | 0% | 204.26 | 6.16 |
| 02/20 | 850 | 853 | 849 | 849 | -0.12% | 3,900 | 67億7756万 | -0.12% | 204.02 | 6.15 |
| 02/19 | 848 | 854 | 848 | 850 | 0% | 3,700 | 67億8555万 | 0% | 204.26 | 6.16 |
| 02/16 | 850 | 853 | 847 | 850 | 0% | 5,600 | 67億8555万 | 0% | 204.26 | 6.16 |
| 02/15 | 850 | 861 | 850 | 850 | 0% | 4,400 | 67億8555万 | 0% | 204.26 | 6.16 |
| 02/14 | 851 | 853 | 850 | 850 | -0.12% | 5,400 | 67億8555万 | 0% | 204.26 | 6.16 |
| 02/13 | 862 | 862 | 850 | 851 | +0.12% | 5,400 | 67億9353万 | +0.12% | 204.5 | 6.16 |
| 02/09 | 850 | 859 | 849 | 850 | 0% | 5,600 | 67億8555万 | 0% | 204.26 | 6.16 |
| 02/08 | 850 | 851 | 850 | 850 | -0.12% | 5,600 | 67億8555万 | +0.12% | 204.26 | 6.16 |
| 02/07 | 860 | 865 | 851 | 851 | 0% | 11,700 | 67億9353万 | +0.24% | 204.5 | 6.16 |
| 02/06 | 850 | 861 | 849 | 851 | +0.12% | 5,500 | 67億9353万 | +0.35% | 204.5 | 6.16 |
| 02/05 | 849 | 850 | 849 | 850 | +0.12% | 4,600 | 67億8555万 | +0.35% | 204.26 | 6.16 |
| 02/02 | 853 | 853 | 848 | 849 | -0.12% | 1,600 | 67億7756万 | +0.35% | 204.02 | 6.15 |
| 02/01 | 850 | 852 | 850 | 850 | 0% | 3,600 | 67億8555万 | +0.71% | 204.26 | 6.16 |
| 01/31 | 850 | 856 | 848 | 850 | 0% | 3,200 | 67億8555万 | +0.83% | 204.26 | 6.16 |
| 01/30 | 850 | 854 | 848 | 850 | +0.24% | 2,900 | 67億8555万 | +0.95% | 204.26 | 6.16 |
| 01/29 | 850 | 855 | 848 | 848 | 0% | 3,800 | 67億6958万 | +0.83% | 203.78 | 6.14 |
| 01/26 | 850 | 852 | 848 | 848 | +0.12% | 800 | 67億6958万 | +1.07% | 203.78 | 6.14 |
| 01/25 | 850 | 851 | 846 | 847 | -0.47% | 4,700 | 67億6160万 | +1.07% | 203.54 | 6.13 |
| 01/24 | 850 | 851 | 847 | 851 | +0.12% | 3,900 | 67億9353万 | +1.67% | 204.5 | 6.16 |
| 01/23 | 853 | 858 | 849 | 850 | -0.23% | 7,800 | 67億8555万 | +1.67% | 204.26 | 6.16 |
| 01/22 | 852 | 863 | 850 | 852 | +0.24% | 11,000 | 68億151万 | +2.16% | 204.74 | 6.17 |
| 01/19 | 851 | 860 | 850 | 850 | 0% | 7,200 | 67億8555万 | +2.04% | 204.26 | 6.16 |
| 01/18 | 851 | 860 | 850 | 850 | -0.12% | 4,300 | 67億8555万 | +2.16% | 204.26 | 6.16 |
| 01/17 | 860 | 865 | 851 | 851 | 0% | 13,300 | 67億9353万 | +2.41% | 204.5 | 6.16 |
| 01/16 | 858 | 858 | 851 | 851 | -0.82% | 2,500 | 67億9353万 | +2.53% | 204.5 | 6.16 |
| 01/15 | 859 | 859 | 850 | 858 | +0.47% | 6,700 | 68億4941万 | +3.5% | 206.18 | 6.21 |
| 01/12 | 858 | 858 | 847 | 854 | +1.43% | 4,400 | 68億1748万 | +3.26% | 205.22 | 6.18 |
| 01/11 | 850 | 858 | 840 | 842 | +0.12% | 3,500 | 67億2168万 | +1.94% | 202.34 | 6.1 |
| 01/10 | 845 | 858 | 840 | 841 | -0.83% | 10,800 | 67億1370万 | +1.94% | 202.1 | 6.09 |
| 01/09 | 849 | 852 | 846 | 848 | -0.24% | 5,900 | 67億6958万 | +2.79% | 203.78 | 6.14 |
| 01/05 | 847 | 850 | 840 | 850 | +1.07% | 8,400 | 67億8555万 | +3.16% | 204.26 | 6.16 |
| 01/04 | 837 | 850 | 837 | 841 | +1.08% | 12,700 | 67億1370万 | +2.19% | 202.1 | 6.09 |
| 2023 | ||||||||||
| 12/29 | 833 | 835 | 826 | 832 | +0.24% | 9,000 | 66億4185万 | +1.22% | 199.93 | 5.88 |
| 12/28 | 821 | 830 | 820 | 830 | +0.24% | 4,900 | 66億2589万 | +0.97% | 199.45 | 5.86 |
| 12/27 | 824 | 828 | 824 | 828 | +1.22% | 3,300 | 66億992万 | +0.73% | 198.97 | 5.85 |
| 12/26 | 818 | 821 | 817 | 818 | 0% | 4,000 | 65億3009万 | -0.49% | 196.57 | 5.78 |
| 12/25 | 825 | 825 | 815 | 818 | -0.73% | 3,000 | 65億3009万 | -0.49% | 196.57 | 5.78 |
| 12/22 | 818 | 824 | 815 | 824 | +0.86% | 4,200 | 65億7799万 | +0.24% | 198.01 | 5.82 |
| 12/21 | 827 | 827 | 817 | 817 | +0.25% | 3,900 | 65億2211万 | -0.61% | 196.33 | 5.77 |
| 12/20 | 820 | 823 | 815 | 815 | -0.61% | 2,900 | 65億614万 | -0.97% | 195.85 | 5.76 |
| 12/19 | 824 | 824 | 820 | 820 | 0% | 1,100 | 65億4606万 | -0.36% | 197.05 | 5.79 |
| 12/18 | 817 | 825 | 817 | 820 | +0.37% | 3,700 | 65億4606万 | -0.36% | 197.05 | 5.79 |
| 12/15 | 815 | 817 | 815 | 817 | 0% | 5,800 | 65億2211万 | -0.85% | 196.33 | 5.77 |
| 12/14 | 818 | 818 | 817 | 817 | -0.12% | 2,200 | 65億2211万 | -0.73% | 196.33 | 5.77 |
| 12/13 | 819 | 820 | 818 | 818 | -0.12% | 2,900 | 65億3009万 | -0.73% | 196.57 | 5.78 |
| 12/12 | 821 | 825 | 818 | 819 | -0.12% | 2,900 | 65億3807万 | -0.61% | 196.81 | 5.79 |
| 12/11 | 816 | 828 | 816 | 820 | -0.24% | 1,900 | 65億4606万 | -0.36% | 197.05 | 5.79 |
| 12/08 | 822 | 828 | 822 | 822 | -1.2% | 2,300 | 65億6202万 | -0.12% | 197.53 | 5.81 |
| 12/07 | 816 | 832 | 816 | 832 | +1.96% | 4,500 | 66億4185万 | +1.22% | 199.93 | 5.88 |
| 12/06 | 819 | 825 | 816 | 816 | -0.49% | 4,000 | 65億1412万 | -0.61% | 196.09 | 5.76 |
| 12/05 | 820 | 822 | 819 | 820 | -0.61% | 4,300 | 65億4606万 | -0.12% | 197.05 | 5.79 |
| 12/04 | 832 | 832 | 825 | 825 | -0.24% | 900 | 65億8597万 | +0.61% | 198.25 | 5.83 |
| 12/01 | 824 | 831 | 824 | 827 | -0.72% | 2,100 | 66億194万 | +0.98% | 198.73 | 5.84 |
| 11/30 | 829 | 833 | 822 | 833 | +1.59% | 1,800 | 66億4983万 | +1.83% | 200.17 | 5.88 |
| 11/29 | 823 | 823 | 820 | 820 | -0.24% | 1,800 | 65億4606万 | +0.37% | 197.05 | 5.79 |
| 11/28 | 821 | 824 | 820 | 822 | +0.12% | 2,200 | 65億6202万 | +0.74% | 197.53 | 5.81 |
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 | |
| 2008年 6月期 | 167 668 7/2 | 108 430 4/3 430 9/25 | 24,000 6,000 6/24 | - | - | +19.08% 10/9 | -18.51% 7/7 |
| 2009年 6月期 | 178 712 6/24 | 78 311 10/23 311 10/15 他3件 | 19,600 4,900 6/25 | - | - | +20.57% 1/20 | -20.33% 7/8 |
| 2010年 6月期 | 184 737 5/31 | 126 505 7/22 | 20,400 5,100 6/29 | - | - | +13% 4/2 | -24.36% 6/30 |
| 2011年 6月期 | 160 641 6/27 | 118 472 3/16 472 3/15 | 28,000 7,000 6/28 | 10億6784万 | 7億8630万 | +7.98% 9/29 | -14.87% 3/16 |
| 2012年 3月期 | 170 680 3/27 | 130 520 8/9 | 12,000 3,000 3/12 | 11億3281万 | 8億6626万 | +7.33% 1/10 | -5.4% 11/25 |
| 2013年 3月期 | 240 959 3/18 | 155 619 4/11 | 21,200 5,300 9/26 | 15億9759万 | 10億3119万 | +14.63% 3/6 | -6.24% 10/15 |
| 2014年 3月期 | 287 1,149 3/14 | 200 801 6/7 | 35,600 8,900 2/7 | 20億1546万 | 13億3438万 | +16.84% 4/30 | -10.5% 6/7 |
| 2015年 3月期 | 513 1,025 3/26 | 266 531 4/1 | 27,400 13,700 6/17 | 35億9590万 | 18億6285万 | +19.23% 6/17 | -9.49% 10/14 |
| 2016年 3月期 | 532 1,063 8/25 | 426 851 8/25 | 25,200 12,600 8/25 | 37億2921万 | 29億8547万 | +4.83% 8/6 | -7.25% 8/25 |
| 2017年 3月期 | 738 1,475 2/20 | 478 955 9/28 | 111,200 55,600 2/28 | 51億7695万 | 33億5109万 | +31.56% 2/20 | -4.02% 4/14 |
| 2018年 3月期 | 1,029 1/12 1/11 | 610 4/17 4/14 | 27,000 9/26 | 72億4405万 | 42億8244万 | +15.66% 1/11 | -11.71% 4/3 |
| 2019年 3月期 | 937 8/1 7/3 他2件 | 691 12/25 | 50,100 8/22 | 65億9638万 | 48億7065万 | +4.35% 3/26 | -14.57% 12/25 |
| 2020年 3月期 | 898 12/6 12/5 | 655 3/10 | 28,300 3/10 | 66億7528万 | 48億6894万 | +5.55% 5/8 | -19.44% 4/6 |
| 2021年 3月期 | 820 9/28 | 560 4/6 | 17,000 3/30 | 61億326万 | 41億6276万 | +10.24% 5/12 | -4.99% 10/12 |
| 2022年 3月期 | 781 9/28 | 663 12/28 | 24,500 12/28 | 59億3481万 | 50億7725万 | +2.41% 2/10 | -4.99% 12/28 |
| 2023年 3月期 | 738 3/29 | 687 4/18 | 29,600 3/30 | 58億8090万 | 52億9628万 | +2.55% 3/29 | -3.54% 10/3 |
| 最新 | 820 2024/4/24 | 5,800 | 67億1006万 | -0.12% 821 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/29 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/29 vs 2010/12/29
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/29
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 88%（1.88倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 94%（1.94倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/24 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
78円（2008/10/23） - 955%（10.55倍）
820円（4/24）