株価チャート
株価
4/26
- 前日 (4/25)
- 956
- 始値
- 956
- 高値
- 962
- 安値
- 951
- 終値 +0.31%
- 959
- 出来高 +76.6%
- 283,800
乖離率
- 株価（5日）
移動平均値 - +0.21%
957 - 株価（25日）
移動平均値 - -0.72%
966 - 出来高（5日）
移動平均値 - +23%
230,740
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 | 956 | 962 | 951 | 959 | +0.31% | 283,800 | 1339億5309万 | -0.72% | 14.74 | 1.52 |
| 04/25 | 960 | 960 | 953 | 956 | -0.21% | 160,700 | 1335億3405万 | -1.24% | 14.69 | 1.51 |
| 04/24 | 956 | 959 | 952 | 958 | +0.52% | 273,400 | 1338億1341万 | -1.24% | 14.72 | 1.51 |
| 04/23 | 962 | 963 | 952 | 953 | -0.83% | 186,300 | 1331億1501万 | -1.95% | 14.65 | 1.51 |
| 04/22 | 953 | 965 | 951 | 961 | +1.8% | 249,500 | 1342億3245万 | -1.33% | 14.77 | 1.52 |
| 04/19 | 953 | 953 | 937 | 944 | -0.94% | 307,900 | 1318億5789万 | -3.18% | 14.51 | 1.49 |
| 04/18 | 945 | 956 | 945 | 953 | +0.63% | 222,100 | 1331億1501万 | -2.46% | 14.65 | 1.51 |
| 04/17 | 948 | 952 | 937 | 947 | -0.11% | 317,700 | 1322億7693万 | -3.27% | 14.55 | 1.5 |
| 04/16 | 954 | 960 | 946 | 948 | -0.84% | 445,100 | 1324億1661万 | -3.36% | 14.57 | 1.5 |
| 04/15 | 955 | 958 | 953 | 956 | -0.21% | 143,300 | 1335億3405万 | -2.75% | 14.69 | 1.51 |
| 04/12 | 968 | 968 | 957 | 958 | -0.42% | 201,700 | 1338億1341万 | -2.74% | 14.72 | 1.51 |
| 04/11 | 962 | 968 | 958 | 962 | -0.31% | 211,500 | 1343億7213万 | -2.53% | 14.78 | 1.52 |
| 04/10 | 965 | 968 | 961 | 965 | +0.31% | 158,100 | 1347億9117万 | -2.43% | 14.83 | 1.52 |
| 04/09 | 964 | 964 | 956 | 962 | +0.1% | 126,200 | 1343億7213万 | -2.83% | 14.78 | 1.52 |
| 04/08 | 959 | 962 | 954 | 961 | +0.31% | 192,500 | 1342億3245万 | -3.13% | 14.77 | 1.52 |
| 04/05 | 949 | 959 | 947 | 958 | +0.63% | 272,300 | 1338億1341万 | -3.62% | 14.72 | 1.51 |
| 04/04 | 966 | 968 | 952 | 952 | -1.86% | 379,500 | 1329億7533万 | -4.42% | 14.63 | 1.5 |
| 04/03 | 959 | 974 | 959 | 970 | +1.04% | 368,200 | 1354億8957万 | -2.9% | 14.91 | 1.53 |
| 04/02 | 969 | 969 | 957 | 960 | -1.13% | 343,100 | 1340億9277万 | -4.1% | 14.75 | 1.52 |
| 04/01 | 994 | 994 | 971 | 971 | -1.72% | 335,800 | 1356億2925万 | -3.19% | 14.92 | 1.53 |
| 03/29 | 986 | 991 | 983 | 988 | +0.3% | 276,500 | 1380億381万 | -1.69% | 15.18 | 1.56 |
| 03/28 | 994 | 994 | 984 | 985 | -2.86% | 599,900 | 1375億8477万 | -2.09% | 15.14 | 1.56 |
| 03/27 | 1,007 | 1,018 | 1,007 | 1,014 | +1% | 940,900 | 1416億3549万 | +0.8% | 15.58 | 1.6 |
| 03/26 | 1,002 | 1,006 | 1,001 | 1,004 | -0.2% | 555,400 | 1402億3869万 | -0.2% | 15.43 | 1.59 |
| 03/25 | 1,008 | 1,009 | 1,002 | 1,006 | -0.2% | 592,800 | 1405億1805万 | +0.1% | 15.46 | 1.59 |
| 03/22 | 1,009 | 1,010 | 1,004 | 1,008 | +0.5% | 513,400 | 1407億9741万 | +0.3% | 15.49 | 1.59 |
| 03/21 | 1,003 | 1,007 | 1,000 | 1,003 | 0% | 625,500 | 1400億9901万 | -0.1% | 15.41 | 1.58 |
| 03/19 | 1,000 | 1,003 | 996 | 1,003 | +0.4% | 494,400 | 1400億9901万 | -0.2% | 15.41 | 1.58 |
| 03/18 | 1,004 | 1,008 | 998 | 999 | +0.3% | 443,100 | 1395億4029万 | -0.5% | 15.35 | 1.58 |
| 03/15 | 998 | 1,000 | 994 | 996 | +0.1% | 363,000 | 1391億2125万 | -0.8% | 15.31 | 1.57 |
| 03/14 | 988 | 998 | 988 | 995 | +0.2% | 311,000 | 1389億8157万 | -1% | 15.29 | 1.57 |
| 03/13 | 1,000 | 1,000 | 991 | 993 | -0.5% | 252,500 | 1387億221万 | -1.19% | 15.26 | 1.57 |
| 03/12 | 998 | 1,000 | 983 | 998 | -0.2% | 359,100 | 1394億61万 | -0.8% | 15.34 | 1.58 |
| 03/11 | 1,009 | 1,010 | 994 | 1,000 | -0.79% | 384,100 | 1396億7997万 | -0.6% | 15.37 | 1.58 |
| 03/08 | 1,002 | 1,012 | 998 | 1,008 | -0.3% | 421,600 | 1407億9741万 | +0.2% | 15.49 | 1.59 |
| 03/07 | 1,012 | 1,014 | 1,004 | 1,011 | +0.4% | 195,300 | 1412億1645万 | +0.5% | 15.54 | 1.6 |
| 03/06 | 1,004 | 1,014 | 1,000 | 1,007 | -0.2% | 277,100 | 1406億5773万 | +0.2% | 15.48 | 1.59 |
| 03/05 | 1,002 | 1,012 | 999 | 1,009 | +0.4% | 234,600 | 1409億3709万 | +0.5% | 15.51 | 1.59 |
| 03/04 | 1,015 | 1,015 | 999 | 1,005 | -0.1% | 314,600 | 1403億7837万 | +0.3% | 15.44 | 1.59 |
| 03/01 | 1,016 | 1,020 | 1,006 | 1,006 | -1.28% | 212,400 | 1405億1805万 | +0.5% | 15.46 | 1.59 |
| 02/29 | 1,021 | 1,023 | 1,015 | 1,019 | -0.39% | 189,600 | 1423億3389万 | +1.9% | 15.66 | 1.61 |
| 02/28 | 1,016 | 1,025 | 1,013 | 1,023 | +0.69% | 211,400 | 1428億9261万 | +2.4% | 15.72 | 1.62 |
| 02/27 | 1,009 | 1,023 | 1,006 | 1,016 | +0.69% | 263,900 | 1419億1485万 | +1.8% | 15.61 | 1.61 |
| 02/26 | 1,017 | 1,021 | 1,009 | 1,009 | -0.3% | 184,200 | 1409億3709万 | +1.2% | 15.51 | 1.59 |
| 02/22 | 1,010 | 1,012 | 1,007 | 1,012 | +0.2% | 165,300 | 1413億5613万 | +1.71% | 15.55 | 1.6 |
| 02/21 | 1,006 | 1,012 | 1,004 | 1,010 | +0.7% | 154,200 | 1410億7677万 | +1.61% | 15.52 | 1.6 |
| 02/20 | 1,010 | 1,011 | 1,001 | 1,003 | 0% | 171,900 | 1400億9901万 | +0.91% | 15.41 | 1.58 |
| 02/19 | 994 | 1,003 | 994 | 1,003 | +0.91% | 218,100 | 1400億9901万 | +1.01% | 15.41 | 1.58 |
| 02/16 | 995 | 998 | 993 | 994 | +0.3% | 180,200 | 1388億4189万 | +0.1% | 15.28 | 1.57 |
| 02/15 | 1,000 | 1,001 | 988 | 991 | -0.8% | 213,000 | 1384億2285万 | -0.2% | 15.23 | 1.57 |
| 02/14 | 1,007 | 1,007 | 994 | 999 | -0.7% | 203,300 | 1395億4029万 | +0.5% | 15.35 | 1.58 |
| 02/13 | 1,000 | 1,008 | 997 | 1,006 | +1.11% | 226,300 | 1405億1805万 | +1.31% | 15.46 | 1.59 |
| 02/09 | 996 | 999 | 993 | 995 | -0.5% | 158,900 | 1389億8157万 | +0.3% | 15.29 | 1.57 |
| 02/08 | 1,003 | 1,004 | 993 | 1,000 | -0.5% | 201,100 | 1396億7997万 | +0.81% | 15.37 | 1.58 |
| 02/07 | 1,004 | 1,007 | 1,000 | 1,005 | 0% | 134,900 | 1403億7837万 | +1.52% | 15.44 | 1.59 |
| 02/06 | 1,008 | 1,016 | 1,002 | 1,005 | -0.5% | 208,000 | 1403億7837万 | +1.62% | 15.44 | 1.59 |
| 02/05 | 1,015 | 1,015 | 1,007 | 1,010 | -0.1% | 195,500 | 1410億7677万 | +2.33% | 15.52 | 1.6 |
| 02/02 | 1,010 | 1,017 | 1,000 | 1,011 | +1% | 287,900 | 1412億1645万 | +2.64% | 15.54 | 1.6 |
| 02/01 | 995 | 1,004 | 993 | 1,001 | +0.6% | 278,400 | 1398億1965万 | +1.93% | 15.38 | 1.58 |
| 01/31 | 981 | 995 | 981 | 995 | +1.53% | 186,300 | 1389億8157万 | +1.53% | 15.29 | 1.57 |
| 01/30 | 984 | 984 | 980 | 980 | -0.2% | 117,400 | 1368億8637万 | +0.2% | 15.06 | 1.55 |
| 01/29 | 980 | 983 | 979 | 982 | +0.61% | 101,600 | 1371億6573万 | +0.51% | 15.09 | 1.55 |
| 01/26 | 984 | 987 | 976 | 976 | -0.81% | 172,600 | 1363億2765万 | +0.1% | 15 | 1.54 |
| 01/25 | 979 | 987 | 979 | 984 | +0.31% | 137,100 | 1374億4509万 | +1.03% | 15.12 | 1.55 |
| 01/24 | 986 | 989 | 977 | 981 | -0.81% | 174,500 | 1370億2605万 | +0.82% | 15.08 | 1.55 |
| 01/23 | 990 | 994 | 986 | 989 | 0% | 164,900 | 1381億4349万 | +1.75% | 15.2 | 1.56 |
| 01/22 | 985 | 990 | 984 | 989 | +0.61% | 107,300 | 1381億4349万 | +1.96% | 15.2 | 1.56 |
| 01/19 | 986 | 987 | 978 | 983 | 0% | 119,900 | 1373億541万 | +1.34% | 15.11 | 1.55 |
| 01/18 | 987 | 989 | 982 | 983 | -0.41% | 168,200 | 1373億541万 | +1.44% | 15.11 | 1.55 |
| 01/17 | 986 | 997 | 986 | 987 | +0.1% | 183,500 | 1378億6413万 | +1.96% | 15.17 | 1.56 |
| 01/16 | 1,001 | 1,002 | 986 | 986 | -1.3% | 193,000 | 1377億2445万 | +1.96% | 15.15 | 1.56 |
| 01/15 | 1,000 | 1,003 | 997 | 999 | -0.1% | 225,700 | 1395億4029万 | +3.42% | 15.35 | 1.58 |
| 01/12 | 1,003 | 1,006 | 996 | 1,000 | +0.2% | 194,700 | 1396億7997万 | +3.84% | 15.37 | 1.58 |
| 01/11 | 996 | 1,004 | 994 | 998 | +0.4% | 324,500 | 1394億61万 | +3.85% | 15.34 | 1.58 |
| 01/10 | 996 | 999 | 990 | 994 | -0.2% | 208,200 | 1388億4189万 | +3.65% | 15.28 | 1.57 |
| 01/09 | 985 | 996 | 983 | 996 | +1.32% | 387,400 | 1391億2125万 | +4.08% | 15.31 | 1.57 |
| 01/05 | 980 | 983 | 977 | 983 | +0.51% | 173,100 | 1373億541万 | +2.93% | 15.11 | 1.55 |
| 01/04 | 963 | 978 | 956 | 978 | +1.56% | 229,600 | 1366億701万 | +2.52% | 15.03 | 1.55 |
| 2023 | ||||||||||
| 12/29 | 963 | 967 | 960 | 963 | 0% | 121,900 | 1345億1181万 | +1.05% | 14.8 | 1.52 |
| 12/28 | 961 | 963 | 956 | 963 | +0.31% | 109,500 | 1345億1181万 | +1.16% | 14.8 | 1.52 |
| 12/27 | 953 | 960 | 953 | 960 | +0.73% | 163,300 | 1340億9277万 | +0.84% | 14.75 | 1.52 |
| 12/26 | 953 | 955 | 950 | 953 | 0% | 135,400 | 1331億1501万 | +0.11% | 14.65 | 1.51 |
| 12/25 | 951 | 954 | 949 | 953 | +0.32% | 89,800 | 1331億1501万 | +0.11% | 14.65 | 1.51 |
| 12/22 | 942 | 950 | 941 | 950 | +0.96% | 115,700 | 1326億9597万 | -0.31% | 14.6 | 1.5 |
| 12/21 | 940 | 945 | 939 | 941 | -0.42% | 177,500 | 1314億3885万 | -1.26% | 14.46 | 1.49 |
| 12/20 | 946 | 949 | 944 | 945 | -0.32% | 120,200 | 1319億9757万 | -0.94% | 14.52 | 1.49 |
| 12/19 | 950 | 951 | 940 | 948 | 0% | 164,100 | 1324億1661万 | -0.84% | 14.57 | 1.5 |
| 12/18 | 942 | 948 | 936 | 948 | +0.21% | 167,800 | 1324億1661万 | -0.94% | 14.57 | 1.5 |
| 12/15 | 954 | 957 | 946 | 946 | -0.73% | 260,200 | 1321億3725万 | -1.25% | 14.54 | 1.49 |
| 12/14 | 960 | 961 | 950 | 953 | -0.94% | 222,300 | 1331億1501万 | -0.63% | 14.65 | 1.51 |
| 12/13 | 972 | 973 | 958 | 962 | -0.72% | 189,800 | 1343億7213万 | +0.21% | 14.78 | 1.52 |
| 12/12 | 974 | 974 | 963 | 969 | -0.1% | 158,300 | 1353億4989万 | +0.94% | 14.89 | 1.53 |
| 12/11 | 959 | 970 | 957 | 970 | +1.36% | 234,600 | 1354億8957万 | +0.94% | 14.91 | 1.53 |
| 12/08 | 958 | 961 | 954 | 957 | +0.1% | 334,200 | 1336億7373万 | -0.42% | 14.71 | 1.51 |
| 12/07 | 951 | 958 | 950 | 956 | +0.21% | 178,400 | 1335億3405万 | -0.62% | 14.69 | 1.51 |
| 12/06 | 947 | 956 | 942 | 954 | +1.17% | 215,900 | 1332億5469万 | -0.93% | 14.66 | 1.51 |
| 12/05 | 942 | 947 | 941 | 943 | -0.11% | 169,100 | 1317億1821万 | -2.08% | 14.49 | 1.49 |
| 12/04 | 951 | 952 | 940 | 944 | -0.74% | 177,400 | 1318億5789万 | -1.97% | 14.51 | 1.49 |
| 12/01 | 947 | 953 | 946 | 951 | +1.06% | 194,900 | 1328億3565万 | -1.25% | 14.61 | 1.5 |
| 11/30 | 944 | 945 | 937 | 941 | -0.42% | 508,500 | 1314億3885万 | -2.28% | 14.46 | 1.49 |
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 | |
| 2012年 3月期 | 443 4/15 | 322 4/5 | 1,881,400 4/27 | - | - | +5.72% 9/29 | -10.34% 5/17 |
| 2013年 3月期 | 403 4/2 | 265 12/10 | 4,620,600 12/18 | 625億4559万 | 411億2799万 | +11.99% 6/29 | -19.85% 12/10 |
| 2014年 3月期 | 358 1/6 | 286 6/7 | 630,600 10/30 | 555億6159万 | 443億8719万 | +6.32% 7/2 | -8.55% 2/5 |
| 2015年 3月期 | 590 3/3 | 336 4/11 | 853,100 10/31 | 915億6798万 | 521億4719万 | +15.74% 8/27 | -8.25% 3/30 |
| 2016年 3月期 | 614 3/28 | 441 8/25 | 1,910,100 6/10 | 857億6350万 | 684億4318万 | +8.22% 11/4 | -10.52% 8/25 |
| 2017年 3月期 | 902 3/13 | 558 4/6 | 2,178,800 5/11 | 1259億9133万 | 762億6742万 | +13.34% 5/12 | -8.85% 8/8 |
| 2018年 3月期 | 1,191 2/26 | 786 4/13 | 1,978,000 5/10 | 1663億5885万 | 1097億8846万 | +10.6% 2/21 | -8.6% 3/23 |
| 2019年 3月期 | 1,219 5/15 | 794 12/25 | 914,200 5/9 | 1702億6989万 | 1109億590万 | +8.08% 5/14 | -15.5% 12/25 |
| 2020年 3月期 | 1,162 12/23 | 735 3/13 | 1,306,200 8/29 | 1623億813万 | 1026億6478万 | +12.39% 3/27 | -15.43% 3/13 |
| 2021年 3月期 | 1,112 11/11 | 844 4/6 | 1,217,600 3/29 | 1553億2413万 | 1178億8990万 | +6% 9/28 | -6.45% 11/30 |
| 2022年 3月期 | 961 4/6 | 826 12/1 11/30 | 1,061,900 9/28 | 1342億3245万 | 1153億7566万 | +3.83% 2/16 | -5.33% 10/5 |
| 2023年 3月期 | 914 11/24 | 837 1/16 | 1,365,300 9/28 | 1276億6749万 | 1169億1214万 | +3.17% 3/9 | -3.31% 12/21 |
| 最新 | 959 2024/4/26 | 283,800 | 1339億5309万 | -0.72% 966 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -27%（0.73倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/26 vs 2023/12/29
- 0%（1倍）
- 過去安値
265円（2012/12/10） - 262%（3.62倍）
959円（4/26）