株価チャート
株価
4/24
- 前日 (4/23)
- 1,013
- 始値
- 1,018
- 高値
- 1,020
- 安値
- 1,018
- 終値 +0.69%
- 1,020
- 出来高 -15.38%
- 1,100
乖離率
- 株価(5日)
移動平均値 - +0.39%
1,016 - 株価(25日)
移動平均値 - +1.49%
1,005 - 出来高(5日)
移動平均値 - -1.79%
1,120
2023/11/22~2024/04/24
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 | 1,018 | 1,020 | 1,018 | 1,020 | +0.69% | 1,100 | 31億5447万 | +1.49% | 7.28 | 0.47 |
04/23 | 1,013 | 1,013 | 1,010 | 1,013 | -0.69% | 1,300 | 31億3282万 | +1.2% | 7.24 | 0.46 |
04/22 | 1,011 | 1,020 | 1,011 | 1,020 | +1.9% | 300 | 31億5447万 | +2.1% | 7.28 | 0.47 |
04/19 | 1,021 | 1,021 | 1,001 | 1,001 | -2.25% | 2,700 | 30億9571万 | +0.4% | 7.15 | 0.46 |
04/18 | 1,024 | 1,024 | 1,024 | 1,024 | +0.39% | 200 | 31億6684万 | +2.91% | 7.31 | 0.47 |
04/17 | 1,024 | 1,025 | 1,020 | 1,020 | -0.39% | 2,100 | 31億5447万 | +2.72% | 7.28 | 0.47 |
04/16 | 1,034 | 1,034 | 1,010 | 1,024 | -1.06% | 4,600 | 31億6684万 | +3.43% | 7.31 | 0.47 |
04/15 | 1,035 | 1,035 | 1,032 | 1,035 | +0.19% | 900 | 32億86万 | +4.76% | 7.39 | 0.47 |
04/12 | 1,028 | 1,033 | 1,028 | 1,033 | +0.78% | 400 | 31億9467万 | +4.87% | 7.38 | 0.47 |
04/11 | 1,048 | 1,048 | 1,025 | 1,025 | -2.19% | 1,400 | 31億6993万 | +4.27% | 7.32 | 0.47 |
04/10 | 1,050 | 1,054 | 1,042 | 1,048 | +0.77% | 2,200 | 32億4106万 | +6.94% | 7.48 | 0.48 |
04/09 | 1,050 | 1,054 | 1,038 | 1,040 | -0.95% | 4,100 | 32億1632万 | +6.45% | 7.43 | 0.48 |
04/08 | 1,012 | 1,050 | 1,000 | 1,050 | +3.75% | 7,900 | 32億4725万 | +7.8% | 7.5 | 0.48 |
04/05 | 1,010 | 1,012 | 1,010 | 1,012 | +0.2% | 2,900 | 31億2973万 | +4.22% | 7.23 | 0.46 |
04/04 | 1,000 | 1,013 | 1,000 | 1,010 | +1.51% | 1,600 | 31億2354万 | +4.23% | 7.21 | 0.46 |
04/03 | 988 | 995 | 984 | 995 | +0.71% | 1,600 | 30億7715万 | +2.9% | 7.11 | 0.46 |
04/02 | 984 | 988 | 980 | 988 | +0.41% | 4,200 | 30億5551万 | +2.28% | 7.06 | 0.45 |
04/01 | 982 | 984 | 980 | 984 | +0.82% | 3,200 | 30億4314万 | +1.97% | 7.03 | 0.45 |
03/29 | 967 | 976 | 967 | 976 | +0.93% | 600 | 30億1840万 | +1.14% | 6.97 | 0.45 |
03/28 | 967 | 967 | 967 | 967 | -0.82% | 300 | 29億9056万 | +0.31% | 6.91 | 0.44 |
03/27 | 967 | 975 | 967 | 975 | +0.83% | 11,200 | 30億1530万 | +1.14% | 6.96 | 0.45 |
03/26 | 968 | 968 | 965 | 967 | 0% | 3,800 | 29億9056万 | +0.31% | 6.91 | 0.44 |
03/25 | 967 | 970 | 967 | 967 | 0% | 15,400 | 29億9056万 | +0.21% | 6.91 | 0.44 |
03/22 | 956 | 967 | 956 | 967 | +1.15% | 6,200 | 29億9056万 | +0.21% | 6.91 | 0.44 |
03/21 | 945 | 956 | 945 | 956 | +1.7% | 4,900 | 29億5654万 | -0.93% | 6.83 | 0.44 |
03/19 | 955 | 955 | 940 | 940 | -1.67% | 2,500 | 29億706万 | -2.59% | 6.71 | 0.43 |
03/18 | 960 | 960 | 956 | 956 | -0.42% | 900 | 29億5654万 | -1.14% | 6.83 | 0.44 |
03/15 | 956 | 960 | 956 | 960 | 0% | 1,700 | 29億6891万 | -0.72% | 6.86 | 0.44 |
03/14 | 960 | 965 | 960 | 960 | 0% | 3,600 | 29億6891万 | -0.83% | 6.86 | 0.44 |
03/13 | 960 | 960 | 960 | 960 | -0.52% | 500 | 29億6891万 | -0.93% | 6.86 | 0.44 |
03/12 | 965 | 968 | 965 | 965 | +0.73% | 1,600 | 29億8438万 | -0.41% | 6.89 | 0.44 |
03/11 | 971 | 971 | 958 | 958 | -1.34% | 4,100 | 29億6273万 | -1.14% | 6.84 | 0.44 |
03/08 | 960 | 971 | 960 | 971 | +0.41% | 3,100 | 30億293万 | +0.1% | 6.94 | 0.44 |
03/07 | 967 | 967 | 967 | 967 | +0.21% | 400 | 29億9056万 | -0.21% | 6.91 | 0.44 |
03/06 | 963 | 967 | 963 | 965 | 0% | 1,300 | 29億8438万 | -0.52% | 6.89 | 0.44 |
03/05 | 965 | 965 | 965 | 965 | -0.82% | 200 | 29億8438万 | -0.52% | 6.89 | 0.44 |
03/04 | 972 | 973 | 965 | 973 | +0.72% | 1,200 | 30億912万 | +0.31% | 6.95 | 0.45 |
03/01 | 966 | 966 | 966 | 966 | 0% | 200 | 29億8747万 | -0.41% | 6.9 | 0.44 |
02/29 | 966 | 966 | 966 | 966 | +0.1% | 700 | 29億8747万 | -0.31% | 6.9 | 0.44 |
02/28 | 969 | 969 | 965 | 965 | -0.52% | 700 | 29億8438万 | -0.31% | 6.89 | 0.44 |
02/27 | 969 | 973 | 969 | 970 | +0.1% | 400 | 29億9984万 | +0.31% | 6.93 | 0.44 |
02/26 | 968 | 972 | 968 | 969 | +0.21% | 400 | 29億9675万 | +0.41% | 6.92 | 0.44 |
02/22 | 974 | 974 | 967 | 967 | -0.31% | 2,100 | 29億9056万 | +0.52% | 6.91 | 0.44 |
02/21 | 969 | 972 | 969 | 970 | +0.31% | 400 | 29億9984万 | +1.04% | 6.93 | 0.44 |
02/20 | 975 | 975 | 961 | 967 | -0.82% | 1,300 | 29億9056万 | +0.94% | 6.91 | 0.44 |
02/19 | 967 | 975 | 967 | 975 | +0.52% | 2,000 | 30億1530万 | +1.99% | 6.96 | 0.45 |
02/16 | 959 | 970 | 959 | 970 | +0.31% | 1,700 | 29億9984万 | +1.68% | 6.93 | 0.44 |
02/15 | 970 | 970 | 967 | 967 | -0.51% | 200 | 29億9056万 | +1.58% | 6.91 | 0.44 |
02/14 | 972 | 972 | 972 | 972 | +0.31% | 100 | 30億602万 | +2.32% | 6.94 | 0.44 |
02/13 | 975 | 975 | 965 | 969 | -0.51% | 2,300 | 29億9675万 | +2.22% | 6.92 | 0.44 |
02/09 | 970 | 974 | 966 | 974 | -0.1% | 1,400 | 30億1221万 | +3.07% | 6.96 | 0.45 |
02/08 | 975 | 975 | 975 | 975 | +0.1% | 1,200 | 30億1530万 | +3.5% | 6.96 | 0.45 |
02/07 | 973 | 974 | 973 | 974 | +0.1% | 2,500 | 30億1221万 | +3.84% | 6.96 | 0.45 |
02/06 | 973 | 973 | 967 | 973 | +0.1% | 900 | 30億912万 | +4.06% | 6.95 | 0.45 |
02/05 | 974 | 974 | 970 | 972 | +0.21% | 600 | 30億602万 | +4.18% | 6.94 | 0.44 |
02/01 | 969 | 970 | 969 | 970 | +0.1% | 400 | 29億9984万 | +4.19% | 6.93 | 0.44 |
01/31 | 972 | 972 | 967 | 969 | +0.21% | 3,700 | 29億9675万 | +4.19% | 6.92 | 0.44 |
01/30 | 974 | 975 | 967 | 967 | -0.72% | 11,200 | 29億9056万 | +4.09% | 6.91 | 0.44 |
01/29 | 973 | 974 | 972 | 974 | +0.41% | 1,600 | 30億1221万 | +4.84% | 6.96 | 0.45 |
01/26 | 970 | 970 | 961 | 970 | 0% | 1,300 | 29億9984万 | +4.41% | 6.93 | 0.44 |
01/25 | 975 | 975 | 966 | 970 | +0.1% | 7,100 | 29億9984万 | +4.3% | 6.93 | 0.44 |
01/24 | 964 | 972 | 960 | 969 | +2.11% | 7,300 | 29億9675万 | +4.31% | 6.92 | 0.44 |
01/23 | 941 | 949 | 941 | 949 | +0.85% | 800 | 29億3489万 | +2.26% | 6.78 | 0.43 |
01/22 | 942 | 965 | 941 | 941 | +0.64% | 3,100 | 29億1015万 | +1.62% | 6.72 | 0.43 |
01/19 | 930 | 935 | 930 | 935 | +2.19% | 2,500 | 28億9160万 | +1.19% | 6.68 | 0.43 |
01/17 | 907 | 921 | 907 | 915 | +0.88% | 2,400 | 28億2975万 | -0.76% | 6.54 | 0.42 |
01/16 | 907 | 907 | 907 | 907 | 0% | 200 | 28億500万 | -1.52% | 6.48 | 0.42 |
01/15 | 911 | 911 | 907 | 907 | -0.44% | 500 | 28億500万 | -1.31% | 6.48 | 0.42 |
01/12 | 918 | 921 | 901 | 911 | -0.76% | 1,500 | 28億1737万 | -0.76% | 6.51 | 0.42 |
01/11 | 920 | 920 | 918 | 918 | -0.22% | 2,700 | 28億3902万 | +0.11% | 6.56 | 0.42 |
01/10 | 932 | 932 | 920 | 920 | -0.97% | 1,100 | 28億4521万 | +0.55% | 6.57 | 0.42 |
01/09 | 933 | 933 | 918 | 929 | 0% | 1,600 | 28億7304万 | +1.75% | 6.64 | 0.43 |
01/05 | 933 | 933 | 921 | 929 | +1.2% | 300 | 28億7304万 | +1.98% | 6.64 | 0.43 |
01/04 | 932 | 936 | 901 | 918 | +3.15% | 3,500 | 28億3902万 | +1.1% | 6.56 | 0.42 |
2023 | ||||||||||
12/29 | 890 | 890 | 890 | 890 | -0.11% | 600 | 27億5243万 | -1.87% | 6.36 | 0.41 |
12/28 | 894 | 905 | 891 | 891 | -0.34% | 3,100 | 27億5552万 | -1.66% | 6.36 | 0.41 |
12/27 | 900 | 900 | 894 | 894 | -0.11% | 2,900 | 27億6480万 | -1.22% | 6.39 | 0.41 |
12/26 | 903 | 903 | 895 | 895 | -0.89% | 4,500 | 27億6789万 | -0.89% | 6.39 | 0.41 |
12/25 | 935 | 935 | 901 | 903 | -3.42% | 2,500 | 27億9263万 | +0.11% | 6.45 | 0.41 |
12/22 | 948 | 948 | 933 | 935 | -1.48% | 1,000 | 28億9160万 | +4% | 6.68 | 0.43 |
12/21 | 949 | 949 | 949 | 949 | 0% | 300 | 29億3489万 | +5.8% | 6.78 | 0.43 |
12/19 | 957 | 957 | 934 | 949 | -1.35% | 4,200 | 29億3489万 | +6.27% | 6.78 | 0.43 |
12/18 | 963 | 977 | 951 | 962 | -0.62% | 3,500 | 29億7510万 | +8.21% | 6.87 | 0.44 |
12/15 | 998 | 998 | 953 | 968 | -3.01% | 6,500 | 29億9365万 | +9.5% | 6.91 | 0.44 |
12/14 | 950 | 1,020 | 950 | 998 | +5.61% | 14,700 | 30億8643万 | +13.54% | 7.13 | 0.46 |
12/13 | 945 | 959 | 934 | 945 | +1.61% | 6,900 | 29億2252万 | +8.25% | 6.75 | 0.43 |
12/12 | 918 | 930 | 909 | 930 | +0.87% | 3,700 | 28億7613万 | +7.02% | 6.64 | 0.43 |
12/11 | 884 | 969 | 871 | 922 | +4.3% | 12,600 | 28億5139万 | +6.47% | 6.59 | 0.42 |
12/08 | 883 | 884 | 883 | 884 | +0.23% | 1,200 | 27億3387万 | +2.43% | 6.31 | 0.4 |
12/07 | 880 | 882 | 879 | 882 | +0.46% | 400 | 27億2769万 | +2.32% | 6.3 | 0.4 |
12/06 | 874 | 878 | 874 | 878 | +0.46% | 800 | 27億1532万 | +1.86% | 6.27 | 0.4 |
12/05 | 875 | 878 | 873 | 874 | -0.11% | 1,700 | 27億295万 | +1.39% | 6.24 | 0.4 |
12/04 | 875 | 875 | 875 | 875 | 0% | 300 | 27億604万 | +1.51% | 6.25 | 0.4 |
12/01 | 875 | 875 | 875 | 875 | +0.69% | 200 | 27億604万 | +1.51% | 6.25 | 0.4 |
11/30 | 868 | 878 | 868 | 869 | -1.25% | 1,600 | 26億8748万 | +0.93% | 6.21 | 0.4 |
11/29 | 876 | 880 | 876 | 880 | +0.8% | 300 | 27億2150万 | +2.21% | 6.29 | 0.4 |
11/28 | 873 | 873 | 873 | 873 | 0% | 100 | 26億9985万 | +1.51% | 6.24 | 0.4 |
11/27 | 872 | 873 | 871 | 873 | +0.11% | 2,800 | 26億9985万 | +1.63% | 6.24 | 0.4 |
11/24 | 877 | 877 | 872 | 872 | +0.69% | 1,800 | 26億9676万 | +1.51% | 6.23 | 0.4 |
11/22 | 861 | 866 | 857 | 866 | +0.23% | 2,200 | 26億7821万 | +0.81% | 6.19 | 0.4 |
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 3月期 | 785 157 6/12 | 300 60 1/22 | 20,600 103,000 1/16 | - | - | +12.34% 6/14 | -37.94% 1/22 |
2009年 3月期 | 510 102 6/11 102 5/27 | 105 21 2/19 | 12,000 60,000 2/19 | - | - | +81.43% 5/1 | -40.71% 2/24 |
2010年 3月期 | 720 144 8/19 | 180 36 4/6 36 4/2 | 590,200 2,951,000 7/30 | - | - | +61.16% 5/18 | -28.01% 10/2 |
2011年 3月期 | 795 159 1/17 | 345 69 3/15 | 338,600 1,693,000 5/7 | 24億5863万 | 10億6695万 | +36.48% 1/13 | -48.78% 3/15 |
2012年 3月期 | 695 139 4/14 | 420 84 11/24 84 11/22 他2件 | 122,400 612,000 3/1 | 21億4937万 | 12億9890万 | +14.58% 12/14 | -12.49% 5/23 |
2013年 3月期 | 635 127 4/3 | 375 75 10/11 | 38,200 191,000 9/21 | 19億6381万 | 11億5973万 | +12.83% 11/21 | -16.5% 5/15 |
2014年 3月期 | 850 170 1/23 | 450 90 6/7 | 94,200 471,000 1/22 | 26億2872万 | 13億9168万 | +15.83% 1/22 | -18.9% 6/7 |
2015年 3月期 | 1,140 228 3/24 228 3/23 | 655 131 5/15 131 5/13 | 223,000 1,115,000 11/25 | 35億2559万 | 20億2566万 | +21.11% 11/26 | -8.99% 8/8 |
2016年 3月期 | 1,160 232 6/11 | 800 160 8/25 | 76,200 381,000 7/27 | 35億8744万 | 24億7409万 | +11.72% 3/23 | -17.11% 8/25 |
2017年 3月期 | 1,905 381 12/21 | 920 184 7/29 | 396,200 1,981,000 12/22 | 58億9144万 | 28億4521万 | +68.69% 12/21 | -14.52% 4/12 |
2018年 3月期 | 1,540 308 6/23 | 943 2/16 | 268,600 1,343,000 6/23 | 47億6263万 | 29億1634万 | +10.41% 6/23 | -15.5% 11/15 |
2019年 3月期 | 1,031 5/25 | 753 12/26 | 10,400 5/11 | 31億8849万 | 23億2874万 | +8.87% 2/6 | -16.34% 12/25 |
2020年 3月期 | 995 7/10 | 473 3/19 3/13 | 28,000 1/30 | 30億7715万 | 14億6281万 | +16.89% 4/30 | -30.95% 3/17 |
2021年 3月期 | 772 10/12 | 578 4/6 | 12,100 2/10 | 23億8750万 | 17億8753万 | +7.64% 7/8 | -8.01% 11/18 |
2022年 3月期 | 1,063 11/10 | 653 5/21 | 149,600 11/10 | 32億8745万 | 20億1948万 | +18.01% 11/10 | -8.16% 3/8 |
2023年 3月期 | 1,028 3/31 | 850 6/20 6/17 他2件 | 7,600 4/19 | 31億7921万 | 26億2872万 | +10.63% 7/12 | -7.13% 5/23 |
最新 | 1,020 2024/4/24 | 1,100 | 31億5447万 | +1.49% 1,005 |
年間値上がり率
- 1984/12/27 vs 1983/12/27
- 15%(1.15倍)
- 1985/12/28 vs 1984/12/27
- 67%(1.67倍)
- 1986/12/26 vs 1985/12/28
- -8%(0.92倍)
- 1987/12/28 vs 1986/12/26
- 1%(1.01倍)
- 1988/12/28 vs 1987/12/28
- 43%(1.43倍)
- 1989/12/29 vs 1988/12/28
- 43%(1.43倍)
- 1990/12/28 vs 1989/12/29
- -25%(0.75倍)
- 1991/12/16 vs 1990/12/28
- -22%(0.78倍)
- 1992/12/11 vs 1991/12/16
- -32%(0.68倍)
- 1993/12/30 vs 1992/12/11
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 8%(1.08倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/26 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/24 vs 1996/12/26
- -56%(0.44倍)
- 1998/12/28 vs 1997/12/24
- -30%(0.7倍)
- 1999/12/30 vs 1998/12/28
- 22%(1.22倍)
- 2000/12/28 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/28
- -29%(0.71倍)
- 2002/12/30 vs 2001/12/28
- -30%(0.7倍)
- 2003/12/30 vs 2002/12/30
- 50%(1.5倍)
- 2004/12/30 vs 2003/12/30
- 56%(1.56倍)
- 2005/12/30 vs 2004/12/30
- 38%(1.38倍)
- 2006/12/29 vs 2005/12/30
- -50%(0.5倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- 89%(1.89倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- 26%(1.26倍)
- 2015/12/30 vs 2014/12/30
- 20%(1.2倍)
- 2016/12/30 vs 2015/12/30
- 38%(1.38倍)
- 2017/12/29 vs 2016/12/30
- -30%(0.7倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 41%(1.41倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- -10%(0.9倍)
- 2024/04/24 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
105円(2009/02/19) - 871%(9.71倍)
1,020円(4/24)