株価チャート
株価
4/24
- 前日 (4/23)
- 808
- 始値
- 809
- 高値
- 822
- 安値
- 809
- 終値 +0.62%
- 813
- 出来高 -20.67%
- 410,000
乖離率
- 株価（5日）
移動平均値 - +1.37%
802 - 株価（25日）
移動平均値 - -1.81%
828 - 出来高（5日）
移動平均値 - -18.91%
505,600
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 | 809 | 822 | 809 | 813 | +0.62% | 410,000 | 1054億3496万 | -1.81% | 13.9 | 1.85 |
| 04/23 | 815 | 823 | 804 | 808 | -0.37% | 516,800 | 1047億8653万 | -2.77% | 13.81 | 1.84 |
| 04/22 | 787 | 812 | 785 | 811 | +3.84% | 574,400 | 1051億7559万 | -2.76% | 13.86 | 1.85 |
| 04/19 | 795 | 800 | 778 | 781 | -2.25% | 682,500 | 1012億8500万 | -6.69% | 13.35 | 1.78 |
| 04/18 | 800 | 812 | 799 | 799 | -0.25% | 344,300 | 1036億1936万 | -4.99% | 13.66 | 1.82 |
| 04/17 | 819 | 821 | 801 | 801 | -2.91% | 331,700 | 1038億7873万 | -5.09% | 13.69 | 1.82 |
| 04/16 | 816 | 827 | 811 | 825 | +0.12% | 310,100 | 1069億9120万 | -2.6% | 14.1 | 1.88 |
| 04/15 | 820 | 825 | 808 | 824 | -1.32% | 504,600 | 1068億6151万 | -2.94% | 14.09 | 1.88 |
| 04/12 | 825 | 841 | 821 | 835 | +5.43% | 1,426,100 | 1082億8806万 | -1.88% | 14.28 | 1.9 |
| 04/11 | 798 | 800 | 788 | 792 | -1.98% | 667,300 | 1027億1155万 | -7.15% | 13.54 | 1.8 |
| 04/10 | 810 | 821 | 807 | 808 | 0% | 306,500 | 1047億8653万 | -5.72% | 13.81 | 1.84 |
| 04/09 | 812 | 812 | 802 | 808 | -0.49% | 309,100 | 1047億8653万 | -6.16% | 13.81 | 1.84 |
| 04/08 | 815 | 823 | 803 | 812 | -0.12% | 427,200 | 1053億528万 | -6.13% | 13.88 | 1.85 |
| 04/05 | 803 | 814 | 797 | 813 | +0.62% | 462,800 | 1054億3496万 | -6.34% | 13.9 | 1.85 |
| 04/04 | 818 | 818 | 805 | 808 | -0.62% | 699,900 | 1047億8653万 | -7.34% | 13.81 | 1.84 |
| 04/03 | 798 | 815 | 791 | 813 | +1.12% | 657,400 | 1054億3496万 | -7.19% | 13.9 | 1.85 |
| 04/02 | 825 | 828 | 797 | 804 | -4.29% | 1,371,300 | 1042億6779万 | -8.74% | 13.75 | 1.83 |
| 04/01 | 859 | 859 | 838 | 840 | -2.21% | 1,092,800 | 1089億3649万 | -5.08% | 14.36 | 1.91 |
| 03/29 | 853 | 861 | 846 | 859 | +0.35% | 570,800 | 1114億53万 | -3.16% | 14.69 | 1.95 |
| 03/28 | 867 | 871 | 856 | 856 | -1.83% | 430,200 | 1110億1147万 | -3.82% | 14.63 | 1.95 |
| 03/27 | 869 | 882 | 867 | 872 | +0.58% | 530,500 | 1130億8646万 | -2.24% | 14.91 | 1.98 |
| 03/26 | 868 | 873 | 862 | 867 | -0.34% | 386,000 | 1124億3802万 | -3.13% | 14.82 | 1.97 |
| 03/25 | 893 | 895 | 870 | 870 | -2.9% | 667,600 | 1128億2708万 | -3.01% | 14.87 | 1.98 |
| 03/22 | 896 | 900 | 880 | 896 | +0.67% | 442,700 | 1161億9893万 | -0.22% | 15.32 | 2.04 |
| 03/21 | 899 | 900 | 889 | 890 | +0.68% | 493,700 | 1154億2081万 | -1.11% | 15.22 | 2.03 |
| 03/19 | 876 | 892 | 866 | 884 | +1.26% | 651,500 | 1146億4269万 | -2.21% | 15.11 | 2.01 |
| 03/18 | 886 | 888 | 868 | 873 | -1.36% | 635,500 | 1132億1614万 | -3.96% | 14.92 | 1.99 |
| 03/15 | 872 | 888 | 871 | 885 | +0.68% | 925,800 | 1147億7238万 | -3.17% | 15.13 | 2.01 |
| 03/14 | 885 | 888 | 869 | 879 | -1.12% | 433,900 | 1139億9426万 | -4.35% | 15.03 | 2 |
| 03/13 | 887 | 897 | 882 | 889 | +0.68% | 560,700 | 1152億9112万 | -3.79% | 15.2 | 2.02 |
| 03/12 | 860 | 884 | 842 | 883 | +2.2% | 640,300 | 1145億1300万 | -5.05% | 15.1 | 2.01 |
| 03/11 | 869 | 876 | 856 | 864 | -1.48% | 810,100 | 1120億4897万 | -7.79% | 14.77 | 1.97 |
| 03/08 | 875 | 889 | 869 | 877 | -1.46% | 1,093,600 | 1137億3489万 | -7.2% | 14.99 | 2 |
| 03/07 | 900 | 900 | 885 | 890 | -0.56% | 579,100 | 1154億2081万 | -6.71% | 15.22 | 2.03 |
| 03/06 | 884 | 907 | 883 | 895 | +0.45% | 632,500 | 1160億6924万 | -6.77% | 15.3 | 2.04 |
| 03/05 | 899 | 903 | 887 | 891 | -2.09% | 773,600 | 1155億5050万 | -7.76% | 15.23 | 2.03 |
| 03/04 | 909 | 936 | 899 | 910 | +1.68% | 907,800 | 1180億1454万 | -6.57% | 15.56 | 2.07 |
| 03/01 | 900 | 909 | 890 | 895 | -0.56% | 1,093,600 | 1160億6924万 | -8.95% | 15.3 | 2.04 |
| 02/29 | 917 | 922 | 898 | 900 | -3.23% | 831,600 | 1167億1767万 | -9.37% | 15.39 | 2.05 |
| 02/28 | 938 | 964 | 930 | 930 | +0.32% | 746,900 | 1206億826万 | -7.28% | 15.9 | 2.12 |
| 02/27 | 896 | 931 | 893 | 927 | +3.11% | 663,300 | 1202億1920万 | -8.4% | 15.85 | 2.11 |
| 02/26 | 901 | 906 | 891 | 899 | -0.77% | 1,188,300 | 1165億8799万 | -11.95% | 15.37 | 2.05 |
| 02/22 | 915 | 923 | 902 | 906 | -0.55% | 803,800 | 1174億9579万 | -12.12% | 15.49 | 2.06 |
| 02/21 | 927 | 936 | 903 | 911 | -1.73% | 1,194,300 | 1181億4422万 | -12.57% | 15.57 | 2.07 |
| 02/20 | 927 | 940 | 924 | 927 | -0.11% | 845,600 | 1202億1920万 | -12.05% | 15.85 | 2.11 |
| 02/19 | 928 | 940 | 921 | 928 | -0.22% | 631,300 | 1203億4889万 | -12.86% | 15.87 | 2.11 |
| 02/16 | 916 | 941 | 907 | 930 | +3.22% | 926,000 | 1206億826万 | -13.57% | 15.9 | 2.12 |
| 02/15 | 955 | 958 | 894 | 901 | -3.43% | 1,605,200 | 1168億4736万 | -17.19% | 15.4 | 2.05 |
| 02/14 | 974 | 978 | 933 | 933 | -5.57% | 1,443,100 | 1209億9732万 | -15.1% | 15.95 | 2.12 |
| 02/13 | 1,002 | 1,007 | 987 | 988 | -1.4% | 703,500 | 1281億3007万 | -10.83% | 16.89 | 2.25 |
| 02/09 | 1,011 | 1,011 | 994 | 1,002 | -0.79% | 493,600 | 1299億4568万 | -10.05% | 17.13 | 2.28 |
| 02/08 | 1,003 | 1,018 | 995 | 1,010 | +1% | 529,900 | 1309億8317万 | -9.98% | 17.27 | 2.3 |
| 02/07 | 1,009 | 1,023 | 997 | 1,000 | -0.79% | 594,100 | 1296億8630万 | -11.35% | 17.1 | 2.28 |
| 02/06 | 1,045 | 1,045 | 1,006 | 1,008 | -4.36% | 1,114,100 | 1307億2379万 | -11.19% | 17.23 | 2.29 |
| 02/05 | 1,059 | 1,063 | 1,044 | 1,054 | 0% | 694,600 | 1366億8936万 | -7.62% | 18.02 | 2.4 |
| 02/02 | 1,058 | 1,070 | 1,052 | 1,054 | -0.75% | 525,300 | 1366億8936万 | -7.79% | 18.02 | 2.4 |
| 02/01 | 1,085 | 1,088 | 1,059 | 1,062 | -3.01% | 689,500 | 1377億2685万 | -7.25% | 18.16 | 2.42 |
| 01/31 | 1,050 | 1,106 | 1,049 | 1,095 | +4.09% | 1,054,900 | 1420億650万 | -4.62% | 18.72 | 2.49 |
| 01/30 | 1,041 | 1,065 | 1,038 | 1,052 | +2.14% | 1,113,800 | 1364億2999万 | -8.44% | 17.99 | 2.39 |
| 01/29 | 1,045 | 1,056 | 1,018 | 1,030 | -6.79% | 2,294,700 | 1335億7689万 | -10.59% | 17.61 | 2.34 |
| 01/26 | 1,120 | 1,120 | 1,097 | 1,105 | -1.43% | 828,100 | 1433億337万 | -4.49% | 18.89 | 2.51 |
| 01/25 | 1,134 | 1,136 | 1,092 | 1,121 | -2.35% | 1,028,900 | 1453億7835万 | -3.28% | 19.16 | 2.55 |
| 01/24 | 1,152 | 1,167 | 1,145 | 1,148 | -0.17% | 337,900 | 1488億7988万 | -1.03% | 19.63 | 2.61 |
| 01/23 | 1,175 | 1,188 | 1,150 | 1,150 | -0.95% | 283,800 | 1491億3925万 | -0.95% | 19.66 | 2.62 |
| 01/22 | 1,156 | 1,170 | 1,149 | 1,161 | +0.87% | 326,500 | 1505億6580万 | -0.09% | 19.85 | 2.64 |
| 01/19 | 1,165 | 1,167 | 1,148 | 1,151 | -0.6% | 290,500 | 1492億6894万 | -0.95% | 19.68 | 2.62 |
| 01/18 | 1,165 | 1,167 | 1,144 | 1,158 | -1.11% | 447,900 | 1501億7674万 | -0.43% | 19.8 | 2.64 |
| 01/17 | 1,195 | 1,213 | 1,171 | 1,171 | -2.9% | 511,000 | 1518億6266万 | +0.6% | 20.02 | 2.66 |
| 01/16 | 1,201 | 1,219 | 1,199 | 1,206 | +0.25% | 307,500 | 1564億168万 | +3.34% | 20.62 | 2.74 |
| 01/15 | 1,216 | 1,216 | 1,191 | 1,203 | -0.99% | 437,800 | 1560億1262万 | +2.91% | 20.57 | 2.74 |
| 01/12 | 1,224 | 1,228 | 1,198 | 1,215 | +0.08% | 323,000 | 1575億6886万 | +3.85% | 20.77 | 2.77 |
| 01/11 | 1,208 | 1,223 | 1,198 | 1,214 | +1.59% | 359,500 | 1574億3917万 | +3.67% | 20.75 | 2.76 |
| 01/10 | 1,165 | 1,200 | 1,158 | 1,195 | +3.46% | 407,800 | 1549億7513万 | +1.88% | 20.43 | 2.72 |
| 01/09 | 1,147 | 1,167 | 1,143 | 1,155 | +1.14% | 290,800 | 1497億8768万 | -1.95% | 19.75 | 2.63 |
| 01/05 | 1,177 | 1,178 | 1,142 | 1,142 | -3.71% | 462,000 | 1481億176万 | -3.55% | 19.52 | 2.6 |
| 01/04 | 1,168 | 1,193 | 1,146 | 1,186 | +1.19% | 420,900 | 1538億796万 | -0.42% | 20.28 | 2.7 |
| 2023 | ||||||||||
| 12/29 | 1,179 | 1,188 | 1,164 | 1,172 | -0.42% | 247,100 | 1519億9235万 | -2.01% | 20.04 | 2.67 |
| 12/28 | 1,145 | 1,177 | 1,132 | 1,177 | +3.52% | 306,500 | 1526億4078万 | -2.08% | 20.12 | 2.68 |
| 12/27 | 1,114 | 1,139 | 1,101 | 1,137 | +1.52% | 441,000 | 1474億5333万 | -5.8% | 19.44 | 2.59 |
| 12/26 | 1,111 | 1,130 | 1,111 | 1,120 | +1.17% | 375,700 | 1452億4866万 | -7.59% | 19.15 | 2.55 |
| 12/25 | 1,120 | 1,125 | 1,098 | 1,107 | -1.34% | 375,200 | 1435億6274万 | -9.11% | 18.93 | 2.52 |
| 12/22 | 1,135 | 1,146 | 1,121 | 1,122 | +0.09% | 276,900 | 1455億803万 | -8.33% | 19.18 | 2.55 |
| 12/21 | 1,132 | 1,144 | 1,117 | 1,121 | -1.75% | 343,500 | 1453億7835万 | -8.71% | 19.16 | 2.55 |
| 12/20 | 1,157 | 1,161 | 1,136 | 1,141 | -1.04% | 333,700 | 1479億7207万 | -7.54% | 19.51 | 2.6 |
| 12/19 | 1,145 | 1,155 | 1,136 | 1,153 | +1.14% | 271,200 | 1495億2831万 | -6.72% | 19.71 | 2.62 |
| 12/18 | 1,131 | 1,151 | 1,111 | 1,140 | -1.04% | 423,300 | 1478億4239万 | -7.92% | 19.49 | 2.59 |
| 12/15 | 1,174 | 1,180 | 1,142 | 1,152 | -1.54% | 418,200 | 1493億9862万 | -7.17% | 19.69 | 2.62 |
| 12/14 | 1,186 | 1,200 | 1,151 | 1,170 | 0% | 370,000 | 1517億3298万 | -6.02% | 20 | 2.66 |
| 12/13 | 1,165 | 1,184 | 1,149 | 1,170 | -0.09% | 337,400 | 1517億3298万 | -6.25% | 20 | 2.66 |
| 12/12 | 1,185 | 1,185 | 1,164 | 1,171 | -0.59% | 338,300 | 1518億6266万 | -6.32% | 20.02 | 2.66 |
| 12/11 | 1,183 | 1,203 | 1,168 | 1,178 | -0.34% | 411,200 | 1527億7047万 | -5.84% | 20.14 | 2.68 |
| 12/08 | 1,208 | 1,214 | 1,177 | 1,182 | -4.29% | 510,900 | 1532億8921万 | -5.52% | 20.21 | 2.69 |
| 12/07 | 1,257 | 1,269 | 1,233 | 1,235 | -1.83% | 330,800 | 1601億6259万 | -1.12% | 21.11 | 2.81 |
| 12/06 | 1,243 | 1,265 | 1,235 | 1,258 | +2.69% | 328,200 | 1631億4537万 | +0.96% | 21.51 | 2.86 |
| 12/05 | 1,250 | 1,274 | 1,225 | 1,225 | -2.08% | 310,600 | 1588億6572万 | -1.05% | 20.94 | 2.79 |
| 12/04 | 1,243 | 1,260 | 1,221 | 1,251 | -0.79% | 381,800 | 1622億3757万 | +1.3% | 21.39 | 2.85 |
| 12/01 | 1,324 | 1,325 | 1,261 | 1,261 | -4.76% | 453,400 | 1635億3443万 | +2.69% | 21.56 | 2.87 |
| 11/30 | 1,311 | 1,339 | 1,300 | 1,324 | +0.91% | 467,100 | 1717億467万 | +8.26% | 22.64 | 3.01 |
| 11/29 | 1,317 | 1,330 | 1,305 | 1,312 | -0.61% | 241,900 | 1701億4843万 | +7.98% | 22.43 | 2.99 |
| 11/28 | 1,310 | 1,331 | 1,296 | 1,320 | +0.69% | 300,400 | 1711億8592万 | +9.27% | 22.57 | 3 |
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 | 162 646 2/22 | 88 352 5/21 | 656,000 164,000 5/23 | - | - | +17.23% 6/5 | -14.22% 8/17 |
| 2009年 3月期 | 156 625 4/15 | 71 282 3/10 | 384,000 96,000 10/9 | - | - | +14.24% 11/27 | -36.99% 10/8 |
| 2010年 3月期 | 386 1,545 3/4 | 77 308 4/13 | 3,196,000 799,000 12/22 | - | - | +43.33% 6/10 | -12.12% 8/17 |
| 2011年 3月期 | 398 1,590 4/30 | 165 660 3/17 | 2,100,000 525,000 5/17 | 466億5696万 | 193億6704万 | +16.13% 10/4 | -22.91% 3/15 |
| 2012年 3月期 | 245 980 4/6 | 155 618 12/20 | 433,200 108,300 1/5 | 287億5712万 | 181億3459万 | +27.67% 1/10 | -13.82% 9/15 |
| 2013年 3月期 | 712 2,849 3/8 | 160 640 6/4 | 3,390,000 847,500 3/6 | 836億105万 | 187億8016万 | +49% 3/7 | -19.72% 5/16 |
| 2014年 3月期 | 758 3,030 5/8 | 311 1,243 6/27 | 5,152,000 1,288,000 1/6 | 889億1232万 | 364億7459万 | +29.24% 12/30 | -36.31% 6/7 |
| 2015年 3月期 | 733 2,933 9/25 | 503 2,013 4/15 | 2,963,600 740,900 4/25 | 950億9248万 | 652億6463万 | +13.59% 9/22 | -11.76% 10/17 |
| 2016年 3月期 | 813 3,250 7/22 | 440 1,761 2/12 | 2,712,000 678,000 3/31 | 1053億7012万 | 570億9439万 | +17.19% 4/8 | -23.6% 2/12 |
| 2017年 3月期 | 838 3,350 6/9 | 606 2,423 10/13 | 2,262,800 565,700 4/1 | 1086億1228万 | 785億5748万 | +15.42% 1/6 | -12.56% 4/12 |
| 2018年 3月期 | 1,528 6,110 3/30 | 533 2,135 4/13 2,133 4/12 | 3,804,800 951,200 10/27 | 1980億9583万 | 692億2006万 | +23.13% 10/30 | -10.34% 2/6 |
| 2019年 3月期 | 1,838 7,350 6/21 | 1,065 4,260 12/26 | 2,073,600 518,400 9/28 | 2382億9859万 | 1381億1591万 | +16.69% 1/18 | -20.06% 12/25 |
| 2020年 3月期 | 2,825 11,300 2/21 | 1,463 5,850 4/4 | 1,549,600 387,400 3/19 | 3663億6382万 | 1896億6622万 | +19.5% 4/10 | -25.4% 3/13 |
| 2021年 3月期 | 3,800 1/29 | 2,180 8,720 4/2 | 15,250,100 1/29 | 4928億797万 | 2827億1615万 | +36.48% 1/29 | -13.24% 12/8 |
| 2022年 3月期 | 3,745 6/30 | 1,854 1/28 | 2,666,200 10/1 | 4856億7522万 | 2404億3841万 | +9.27% 6/14 | -13.76% 12/10 |
| 2023年 3月期 | 2,747 7/25 | 1,404 3/1 | 1,375,900 10/27 | 3562億4828万 | 1820億7957万 | +14.01% 7/15 | -14.22% 1/10 |
| 最新 | 813 2024/4/24 | 410,000 | 1054億3496万 | -1.81% 828 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -50%（0.5倍）
- 1997/12/30 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- 47%（1.47倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 80%（1.8倍）
- 2004/12/30 vs 2003/12/30
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- -4%（0.96倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 156%（2.56倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 67%（1.67倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 86%（1.86倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 90%（1.9倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/04/24 vs 2023/12/29
- -31%（0.69倍）
- 過去安値
63円（2002/11/21） - 1196%（12.96倍）
813円（4/24）