株価チャート
株価
4/26
- 前日 (4/25)
- 843
- 始値
- 843
- 高値
- 852
- 安値
- 831
- 終値 ±0%
- 843
- 出来高 -29.41%
- 19,200
乖離率
- 株価(5日)
移動平均値 - +1.57%
830 - 株価(25日)
移動平均値 - +3.06%
818 - 出来高(5日)
移動平均値 - -25.47%
25,760
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 | 843 | 852 | 831 | 843 | 0% | 19,200 | 60億6403万 | +3.06% | 13.71 | 2.15 |
04/25 | 825 | 843 | 811 | 843 | +2.18% | 27,200 | 60億6403万 | +2.8% | 13.71 | 2.15 |
04/24 | 835 | 835 | 822 | 825 | -0.72% | 21,400 | 59億3455万 | +0.49% | 13.42 | 2.1 |
04/23 | 809 | 832 | 804 | 831 | +2.72% | 29,900 | 59億7771万 | +0.85% | 13.52 | 2.12 |
04/22 | 809 | 810 | 795 | 809 | 0% | 31,100 | 58億1946万 | -2.29% | 13.16 | 2.06 |
04/19 | 823 | 833 | 790 | 809 | +2.8% | 75,800 | 58億1946万 | -2.18% | 13.16 | 2.06 |
04/18 | 781 | 807 | 781 | 787 | +0.9% | 26,100 | 56億6120万 | -4.72% | 12.8 | 2 |
04/17 | 800 | 807 | 778 | 780 | -2.38% | 36,100 | 56億1085万 | -5.45% | 12.69 | 1.99 |
04/16 | 826 | 826 | 785 | 799 | -2.44% | 42,700 | 57億4752万 | -3.03% | 12.99 | 2.03 |
04/15 | 829 | 838 | 819 | 819 | -1.33% | 21,800 | 58億9139万 | -0.49% | 13.32 | 2.08 |
04/12 | 822 | 833 | 811 | 830 | +1.1% | 41,200 | 59億7052万 | +0.97% | 13.5 | 2.11 |
04/11 | 811 | 826 | 802 | 821 | +1.23% | 19,300 | 59億578万 | +0.12% | 13.35 | 2.09 |
04/10 | 810 | 811 | 801 | 811 | +1.25% | 8,100 | 58億3384万 | -0.86% | 13.19 | 2.06 |
04/09 | 800 | 810 | 800 | 801 | +0.13% | 11,300 | 57億6191万 | -1.96% | 13.03 | 2.04 |
04/08 | 818 | 818 | 800 | 800 | -0.74% | 19,300 | 57億5472万 | -1.84% | 13.01 | 2.04 |
04/05 | 806 | 819 | 801 | 806 | -2.3% | 17,300 | 57億9788万 | -0.98% | 13.11 | 2.05 |
04/04 | 816 | 825 | 808 | 825 | +1.1% | 10,800 | 59億3455万 | +1.6% | 13.42 | 2.1 |
04/03 | 805 | 822 | 798 | 816 | +1.24% | 20,300 | 58億6981万 | +0.87% | 13.27 | 2.08 |
04/02 | 825 | 827 | 805 | 806 | -2.77% | 30,200 | 57億9788万 | +0.12% | 13.11 | 2.05 |
04/01 | 825 | 830 | 822 | 829 | +0.48% | 12,300 | 59億6332万 | +3.37% | 13.48 | 2.11 |
03/29 | 823 | 829 | 820 | 825 | +1.35% | 13,100 | 59億3455万 | +3.25% | 13.42 | 2.1 |
03/28 | 815 | 830 | 812 | 814 | -1.57% | 11,300 | 58億5542万 | +2.39% | 13.24 | 2.07 |
03/27 | 826 | 836 | 826 | 827 | -0.36% | 23,800 | 59億4894万 | +4.42% | 13.45 | 2.11 |
03/26 | 869 | 869 | 825 | 830 | -3.94% | 65,500 | 59億7052万 | +5.33% | 13.5 | 2.11 |
03/25 | 876 | 887 | 861 | 864 | -2.37% | 34,700 | 62億1509万 | +10.2% | 14.05 | 2.2 |
03/22 | 892 | 910 | 878 | 885 | +0.23% | 38,800 | 63億6615万 | +13.75% | 14.39 | 2.25 |
03/21 | 890 | 900 | 870 | 883 | -1.01% | 72,300 | 63億5177万 | +14.53% | 14.36 | 2.25 |
03/19 | 895 | 912 | 873 | 892 | -4.29% | 142,800 | 64億1651万 | +16.75% | 14.51 | 2.27 |
03/18 | 932 | 932 | 900 | 932 | +19.18% | 246,400 | 67億424万 | +23.28% | 15.16 | 2.37 |
03/15 | 775 | 782 | 771 | 782 | +0.9% | 7,500 | 56億2523万 | +4.69% | 12.72 | 1.99 |
03/14 | 765 | 775 | 765 | 775 | +0.65% | 4,900 | 55億7488万 | +4.17% | 12.6 | 1.97 |
03/13 | 769 | 771 | 765 | 770 | +0.13% | 9,800 | 55億3891万 | +3.91% | 12.52 | 1.96 |
03/12 | 765 | 778 | 752 | 769 | +0.52% | 7,500 | 55億3172万 | +4.06% | 12.51 | 1.96 |
03/11 | 784 | 784 | 750 | 765 | -2.3% | 28,100 | 55億295万 | +3.8% | 12.44 | 1.95 |
03/08 | 778 | 787 | 778 | 783 | +0.64% | 2,200 | 56億3243万 | +6.53% | 12.73 | 1.99 |
03/07 | 781 | 782 | 768 | 778 | -0.38% | 16,200 | 55億9646万 | +6.28% | 12.65 | 1.98 |
03/06 | 771 | 781 | 769 | 781 | +0.77% | 6,600 | 56億1804万 | +6.99% | 12.7 | 1.99 |
03/05 | 775 | 780 | 766 | 775 | +0.26% | 19,000 | 55億7488万 | +6.6% | 12.6 | 1.97 |
03/04 | 782 | 783 | 762 | 773 | +0.52% | 11,900 | 55億6049万 | +6.77% | 12.57 | 1.97 |
03/01 | 755 | 785 | 753 | 769 | +2.12% | 44,600 | 55億3172万 | +6.51% | 12.51 | 1.96 |
02/29 | 737 | 756 | 733 | 753 | +2.03% | 38,400 | 54億1663万 | +4.73% | 12.25 | 1.92 |
02/28 | 737 | 739 | 731 | 738 | +0.14% | 6,400 | 55億5226万 | +2.79% | 12 | 1.88 |
02/27 | 739 | 739 | 731 | 737 | +0.96% | 6,300 | 55億4474万 | +2.79% | 11.99 | 1.88 |
02/26 | 737 | 740 | 726 | 730 | -0.82% | 20,400 | 54億9208万 | +1.96% | 11.87 | 1.86 |
02/22 | 733 | 740 | 733 | 736 | +0.55% | 7,300 | 55億3722万 | +2.94% | 11.97 | 1.87 |
02/21 | 738 | 745 | 732 | 732 | -0.81% | 8,600 | 55億712万 | +2.52% | 11.91 | 1.86 |
02/20 | 734 | 744 | 728 | 738 | +1.1% | 23,100 | 55億5226万 | +3.51% | 12 | 1.88 |
02/19 | 727 | 734 | 726 | 730 | +0.83% | 13,800 | 54億9208万 | +2.53% | 11.87 | 1.86 |
02/16 | 727 | 727 | 717 | 724 | +0.42% | 7,300 | 54億4694万 | +1.69% | 11.78 | 1.84 |
02/15 | 717 | 732 | 717 | 721 | +2.71% | 32,500 | 54億2437万 | +1.41% | 11.73 | 1.84 |
02/14 | 705 | 707 | 702 | 702 | -0.43% | 7,800 | 52億8142万 | -1.27% | 11.42 | 1.79 |
02/13 | 706 | 708 | 702 | 705 | -0.28% | 9,600 | 53億399万 | -0.84% | 11.47 | 1.79 |
02/09 | 703 | 710 | 702 | 707 | +0.86% | 10,000 | 53億1904万 | -0.7% | 11.5 | 1.8 |
02/08 | 708 | 710 | 701 | 701 | -0.99% | 6,100 | 52億7390万 | -1.54% | 11.4 | 1.78 |
02/07 | 710 | 713 | 708 | 708 | -0.42% | 3,500 | 53億2656万 | -0.7% | 11.51 | 1.8 |
02/06 | 719 | 719 | 711 | 711 | -0.7% | 1,800 | 53億4913万 | -0.28% | 11.56 | 1.81 |
02/05 | 717 | 718 | 714 | 716 | +0.28% | 7,400 | 53億8675万 | +0.42% | 11.64 | 1.82 |
02/02 | 717 | 717 | 705 | 714 | +0.14% | 5,800 | 53億7170万 | +0.14% | 11.61 | 1.82 |
02/01 | 716 | 716 | 708 | 713 | -0.28% | 4,900 | 53億6418万 | +0.14% | 11.6 | 1.81 |
01/31 | 711 | 717 | 711 | 715 | +0.56% | 5,400 | 53億7923万 | +0.56% | 11.63 | 1.82 |
01/30 | 715 | 715 | 710 | 711 | 0% | 3,400 | 53億4913万 | 0% | 11.56 | 1.81 |
01/29 | 713 | 715 | 709 | 711 | +0.14% | 3,900 | 53億4913万 | +0.14% | 11.56 | 1.81 |
01/26 | 713 | 713 | 709 | 710 | +0.28% | 1,600 | 53億4161万 | 0% | 11.55 | 1.81 |
01/25 | 713 | 713 | 706 | 708 | +0.28% | 2,900 | 53億2656万 | -0.14% | 11.51 | 1.8 |
01/24 | 714 | 714 | 705 | 706 | -1.12% | 6,300 | 53億1152万 | -0.42% | 11.48 | 1.8 |
01/23 | 716 | 716 | 714 | 714 | -0.28% | 2,800 | 53億7170万 | +0.85% | 11.61 | 1.82 |
01/22 | 715 | 716 | 711 | 716 | +0.28% | 8,700 | 53億8675万 | +1.27% | 11.64 | 1.82 |
01/19 | 715 | 715 | 706 | 714 | +0.99% | 3,900 | 53億7170万 | +0.99% | 11.61 | 1.82 |
01/18 | 715 | 715 | 704 | 707 | -0.98% | 9,700 | 53億1904万 | +0.14% | 11.5 | 1.8 |
01/17 | 715 | 718 | 712 | 714 | 0% | 6,900 | 53億7170万 | +1.13% | 11.61 | 1.82 |
01/16 | 714 | 716 | 711 | 714 | +0.14% | 9,900 | 53億7170万 | +1.28% | 11.61 | 1.82 |
01/15 | 712 | 715 | 710 | 713 | -0.14% | 6,900 | 53億6418万 | +1.13% | 11.6 | 1.81 |
01/12 | 712 | 714 | 710 | 714 | +0.42% | 6,300 | 53億7170万 | +1.28% | 11.61 | 1.82 |
01/11 | 719 | 719 | 707 | 711 | -0.97% | 6,800 | 53億4913万 | +0.85% | 11.56 | 1.81 |
01/10 | 712 | 719 | 711 | 718 | +0.7% | 7,600 | 54億180万 | +1.84% | 11.68 | 1.83 |
01/09 | 718 | 720 | 708 | 713 | 0% | 11,200 | 53億6418万 | +1.13% | 11.6 | 1.81 |
01/05 | 710 | 722 | 706 | 713 | -0.7% | 14,100 | 53億6418万 | +1.13% | 11.6 | 1.81 |
01/04 | 708 | 718 | 704 | 718 | +0.84% | 10,400 | 54億180万 | +1.84% | 11.68 | 1.83 |
2023 | ||||||||||
12/29 | 717 | 720 | 706 | 712 | -0.7% | 11,000 | 53億5666万 | +0.99% | 11.58 | 1.9 |
12/28 | 726 | 727 | 702 | 717 | -0.97% | 10,600 | 53億9427万 | +1.7% | 11.66 | 1.91 |
12/27 | 703 | 724 | 692 | 724 | +3.87% | 23,900 | 54億4694万 | +2.7% | 11.78 | 1.93 |
12/26 | 692 | 702 | 690 | 697 | +0.72% | 9,000 | 52億4380万 | -1.13% | 11.34 | 1.86 |
12/25 | 700 | 700 | 690 | 692 | -1.14% | 9,700 | 52億619万 | -1.84% | 11.25 | 1.85 |
12/22 | 700 | 703 | 690 | 700 | 0% | 15,900 | 52億6638万 | -0.85% | 11.38 | 1.87 |
12/21 | 698 | 702 | 694 | 700 | +0.29% | 9,800 | 52億6638万 | -0.71% | 11.38 | 1.87 |
12/20 | 704 | 704 | 691 | 698 | -0.14% | 6,000 | 52億5133万 | -1.13% | 11.35 | 1.86 |
12/19 | 685 | 703 | 683 | 699 | +0.72% | 17,000 | 52億5885万 | -1.13% | 11.37 | 1.86 |
12/18 | 700 | 700 | 690 | 694 | -0.14% | 16,700 | 52億2123万 | -1.84% | 11.29 | 1.85 |
12/15 | 693 | 700 | 692 | 695 | 0% | 15,500 | 52億2876万 | -1.84% | 11.3 | 1.85 |
12/14 | 692 | 698 | 689 | 695 | +0.14% | 10,100 | 52億2876万 | -1.84% | 11.3 | 1.85 |
12/13 | 691 | 695 | 691 | 694 | -0.43% | 3,200 | 52億2123万 | -1.98% | 11.29 | 1.85 |
12/12 | 692 | 698 | 688 | 697 | -0.57% | 5,400 | 52億4380万 | -1.55% | 11.34 | 1.86 |
12/11 | 694 | 701 | 694 | 701 | -0.28% | 4,200 | 52億7390万 | -0.99% | 11.4 | 1.87 |
12/08 | 690 | 706 | 690 | 703 | +0.14% | 4,500 | 52億8895万 | -0.57% | 11.43 | 1.88 |
12/07 | 707 | 709 | 689 | 702 | -1.13% | 11,200 | 52億8142万 | -0.57% | 11.42 | 1.87 |
12/06 | 706 | 713 | 706 | 710 | +0.28% | 4,700 | 53億4161万 | +0.71% | 11.55 | 1.89 |
12/05 | 707 | 715 | 706 | 708 | -0.42% | 2,500 | 53億2656万 | +0.71% | 11.51 | 1.89 |
12/04 | 707 | 716 | 707 | 711 | +0.14% | 4,000 | 53億4913万 | +1.14% | 11.56 | 1.9 |
12/01 | 713 | 719 | 709 | 710 | -1.11% | 6,600 | 53億4161万 | +1.14% | 11.55 | 1.89 |
11/30 | 716 | 719 | 714 | 718 | +0.14% | 3,800 | 54億180万 | +2.28% | 11.68 | 1.92 |
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 | |
2021年 3月期 | 4,635 9,270 10/13 | 1,750 3,500 7/17 | 2,834,200 1,417,100 8/21 | 348億7095万 | 131億6595万 | +57.1% 8/24 | -24.24% 3/10 |
2022年 3月期 | 2,698 4/2 | 1,033 3/15 2/21 | 196,400 1/6 | 202億9813万 | 77億7167万 | +17.51% 11/16 | -22.81% 12/1 |
2023年 3月期 | 1,426 4/14 4/5 | 707 12/28 | 783,300 10/21 | 107億2836万 | 53億1904万 | +16.52% 10/21 | -22.45% 5/17 |
最新 | 843 2024/4/26 | 19,200 | 60億6403万 | +3.06% 818 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -52%(0.48倍)
- 2022/12/30 vs 2021/12/30
- -48%(0.52倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/04/26 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
594円(2023/08/21) - 42%(1.42倍)
843円(4/26)