株価チャート
株価
4/23
- 前日 (4/22)
- 981
- 始値
- 983
- 高値
- 986
- 安値
- 981
- 終値 ±0%
- 981
- 出来高 +230%
- 3,300
乖離率
- 株価（5日）
移動平均値 - +0.2%
979 - 株価（25日）
移動平均値 - -0.51%
986 - 出来高（5日）
移動平均値 - -30.67%
4,760
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 983 | 986 | 981 | 981 | 0% | 3,300 | 104億4666万 | -0.51% | 23.6 | 0.8 |
| 04/22 | 977 | 981 | 977 | 981 | +0.41% | 1,000 | 104億4666万 | -0.61% | 23.6 | 0.8 |
| 04/19 | 982 | 982 | 972 | 977 | -0.51% | 6,800 | 104億407万 | -1.11% | 23.5 | 0.8 |
| 04/18 | 981 | 983 | 978 | 982 | +0.82% | 3,500 | 104億5731万 | -0.71% | 23.62 | 0.8 |
| 04/17 | 981 | 983 | 974 | 974 | -0.61% | 9,200 | 103億7212万 | -1.52% | 23.43 | 0.8 |
| 04/16 | 983 | 986 | 980 | 980 | -0.1% | 338,800 | 104億3602万 | -1.01% | 23.57 | 0.8 |
| 04/15 | 982 | 983 | 981 | 981 | -0.2% | 3,100 | 104億4666万 | -1.01% | 23.6 | 0.8 |
| 04/12 | 986 | 987 | 983 | 983 | -0.3% | 7,500 | 104億6796万 | -0.91% | 23.65 | 0.8 |
| 04/11 | 982 | 987 | 980 | 986 | +0.2% | 7,400 | 104億9991万 | -0.6% | 23.72 | 0.8 |
| 04/10 | 983 | 985 | 980 | 984 | +0.1% | 2,400 | 104億7861万 | -0.91% | 23.67 | 0.8 |
| 04/09 | 981 | 986 | 981 | 983 | +0.2% | 3,100 | 104億6796万 | -1.11% | 23.65 | 0.8 |
| 04/08 | 981 | 983 | 981 | 981 | +0.1% | 1,300 | 104億4666万 | -1.31% | 23.6 | 0.8 |
| 04/05 | 980 | 984 | 978 | 980 | -0.41% | 4,400 | 104億3602万 | -1.51% | 23.57 | 0.8 |
| 04/04 | 979 | 984 | 978 | 984 | +0.51% | 5,200 | 104億7861万 | -1.2% | 23.67 | 0.8 |
| 04/03 | 974 | 981 | 974 | 979 | +0.41% | 6,700 | 104億2537万 | -1.81% | 23.55 | 0.8 |
| 04/02 | 981 | 982 | 975 | 975 | -0.71% | 18,300 | 103億8277万 | -2.3% | 23.45 | 0.8 |
| 04/01 | 984 | 984 | 977 | 982 | +0.2% | 8,300 | 104億5731万 | -1.7% | 23.62 | 0.8 |
| 03/29 | 981 | 983 | 974 | 980 | -0.1% | 21,800 | 104億3602万 | -2% | 23.57 | 0.8 |
| 03/28 | 976 | 985 | 974 | 981 | -2.19% | 35,800 | 104億4666万 | -1.9% | 23.6 | 0.8 |
| 03/27 | 1,010 | 1,014 | 995 | 1,003 | +0.6% | 78,600 | 106億8094万 | +0.2% | 24.13 | 0.82 |
| 03/26 | 1,002 | 1,002 | 993 | 997 | -0.7% | 32,000 | 106億1705万 | -0.4% | 23.98 | 0.81 |
| 03/25 | 1,003 | 1,005 | 990 | 1,004 | +0.1% | 105,800 | 106億9159万 | +0.3% | 24.15 | 0.82 |
| 03/22 | 1,024 | 1,024 | 1,002 | 1,003 | +0.2% | 19,000 | 106億8094万 | +0.2% | 24.13 | 0.82 |
| 03/21 | 1,001 | 1,002 | 997 | 1,001 | -0.1% | 15,400 | 106億5964万 | 0% | 24.08 | 0.82 |
| 03/19 | 1,005 | 1,005 | 1,001 | 1,002 | 0% | 2,800 | 106億7029万 | +0.1% | 24.1 | 0.82 |
| 03/18 | 997 | 1,008 | 997 | 1,002 | -0.2% | 8,700 | 106億7029万 | +0.1% | 24.1 | 0.82 |
| 03/15 | 1,003 | 1,005 | 1,000 | 1,004 | +0.2% | 3,700 | 106億9159万 | +0.3% | 24.15 | 0.82 |
| 03/14 | 1,000 | 1,003 | 997 | 1,002 | +0.2% | 3,400 | 106億7029万 | +0.1% | 24.1 | 0.82 |
| 03/13 | 999 | 1,005 | 999 | 1,000 | -0.2% | 2,300 | 106億4900万 | -0.1% | 24.05 | 0.82 |
| 03/12 | 986 | 1,003 | 986 | 1,002 | +1.73% | 9,300 | 106億7029万 | +0.1% | 24.1 | 0.82 |
| 03/11 | 1,000 | 1,001 | 981 | 985 | -1.99% | 17,400 | 104億8926万 | -1.5% | 23.69 | 0.8 |
| 03/08 | 1,003 | 1,006 | 1,003 | 1,005 | +0.2% | 5,900 | 107億224万 | +0.4% | 24.18 | 0.82 |
| 03/07 | 1,003 | 1,006 | 1,000 | 1,003 | -0.2% | 8,000 | 106億8094万 | +0.1% | 24.13 | 0.82 |
| 03/06 | 999 | 1,005 | 998 | 1,005 | +0.6% | 5,000 | 107億224万 | +0.3% | 24.18 | 0.82 |
| 03/05 | 1,002 | 1,006 | 999 | 999 | -0.1% | 4,900 | 106億3835万 | -0.4% | 24.03 | 0.82 |
| 03/04 | 1,001 | 1,005 | 1,000 | 1,000 | -0.1% | 12,200 | 106億4900万 | -0.3% | 24.05 | 0.82 |
| 03/01 | 1,004 | 1,004 | 1,000 | 1,001 | -0.3% | 5,300 | 106億5964万 | -0.2% | 24.08 | 0.82 |
| 02/29 | 1,004 | 1,004 | 1,001 | 1,004 | 0% | 6,200 | 106億9159万 | +0.1% | 24.15 | 0.82 |
| 02/28 | 1,003 | 1,008 | 1,003 | 1,004 | +0.1% | 3,200 | 106億9159万 | +0.1% | 24.15 | 0.82 |
| 02/27 | 1,003 | 1,008 | 1,003 | 1,003 | 0% | 4,200 | 106億8094万 | 0% | 24.13 | 0.82 |
| 02/26 | 1,000 | 1,009 | 999 | 1,003 | +0.4% | 10,700 | 106億8094万 | 0% | 24.13 | 0.82 |
| 02/22 | 1,000 | 1,004 | 999 | 999 | 0% | 8,300 | 106億3835万 | -0.4% | 24.03 | 0.82 |
| 02/21 | 1,000 | 1,005 | 998 | 999 | -0.3% | 3,500 | 106億3835万 | -0.4% | 24.03 | 0.82 |
| 02/20 | 1,006 | 1,006 | 998 | 1,002 | +0.1% | 7,800 | 106億7029万 | -0.1% | 24.1 | 0.82 |
| 02/19 | 997 | 1,003 | 997 | 1,001 | +0.4% | 7,300 | 106億5964万 | -0.2% | 24.08 | 0.82 |
| 02/16 | 996 | 1,000 | 994 | 997 | +0.1% | 3,600 | 106億1705万 | -0.6% | 23.98 | 0.81 |
| 02/15 | 1,001 | 1,001 | 980 | 996 | -0.5% | 18,400 | 106億640万 | -0.7% | 23.96 | 0.81 |
| 02/14 | 1,003 | 1,003 | 999 | 1,001 | -0.2% | 3,200 | 106億5964万 | -0.2% | 24.08 | 0.82 |
| 02/13 | 1,000 | 1,003 | 1,000 | 1,003 | +0.4% | 3,700 | 106億8094万 | 0% | 24.13 | 0.82 |
| 02/09 | 1,000 | 1,003 | 999 | 999 | -0.3% | 2,500 | 106億3835万 | -0.4% | 24.03 | 0.82 |
| 02/08 | 1,003 | 1,004 | 1,000 | 1,002 | -0.1% | 2,400 | 106億7029万 | -0.1% | 24.1 | 0.82 |
| 02/07 | 999 | 1,004 | 999 | 1,003 | +0.3% | 4,100 | 106億8094万 | 0% | 24.13 | 0.82 |
| 02/06 | 999 | 1,003 | 999 | 1,000 | +0.1% | 31,300 | 106億4900万 | -0.3% | 24.05 | 0.82 |
| 02/05 | 997 | 1,002 | 997 | 999 | 0% | 8,000 | 106億3835万 | -0.4% | 24.03 | 0.82 |
| 02/02 | 1,000 | 1,001 | 998 | 999 | -0.1% | 4,700 | 106億3835万 | -0.4% | 24.03 | 0.82 |
| 02/01 | 1,000 | 1,003 | 997 | 1,000 | -2.06% | 15,800 | 106億4900万 | -0.3% | 24.05 | 0.82 |
| 01/31 | 1,022 | 1,022 | 1,015 | 1,021 | -0.1% | 6,400 | 108億7262万 | +1.79% | 24.56 | 0.83 |
| 01/30 | 1,026 | 1,026 | 1,011 | 1,022 | +0.49% | 5,700 | 108億8327万 | +2% | 24.58 | 0.83 |
| 01/29 | 1,029 | 1,029 | 1,010 | 1,017 | +1.7% | 215,700 | 108億3003万 | +1.6% | 24.46 | 0.83 |
| 01/26 | 1,005 | 1,005 | 1,000 | 1,000 | -0.1% | 800 | 106億4900万 | -0.1% | 24.05 | 0.82 |
| 01/25 | 999 | 1,004 | 999 | 1,001 | 0% | 2,900 | 106億5964万 | 0% | 24.08 | 0.82 |
| 01/24 | 1,002 | 1,002 | 999 | 1,001 | +0.3% | 1,400 | 106億5964万 | 0% | 24.08 | 0.82 |
| 01/23 | 1,002 | 1,005 | 998 | 998 | -0.3% | 6,200 | 106億2770万 | -0.3% | 24.01 | 0.81 |
| 01/22 | 1,007 | 1,009 | 1,000 | 1,001 | -0.79% | 14,700 | 106億5964万 | 0% | 24.08 | 0.82 |
| 01/19 | 999 | 1,010 | 999 | 1,009 | +0.8% | 8,900 | 107億4484万 | +0.9% | 24.27 | 0.82 |
| 01/18 | 1,005 | 1,005 | 999 | 1,001 | +0.1% | 4,000 | 106億5964万 | +0.1% | 24.08 | 0.82 |
| 01/17 | 999 | 1,004 | 997 | 1,000 | -0.3% | 7,600 | 106億4900万 | 0% | 24.05 | 0.82 |
| 01/16 | 1,005 | 1,006 | 998 | 1,003 | +0.2% | 16,200 | 106億8094万 | +0.4% | 24.13 | 0.82 |
| 01/15 | 1,009 | 1,009 | 1,001 | 1,001 | +0.1% | 8,900 | 106億5964万 | +0.2% | 24.08 | 0.82 |
| 01/12 | 1,004 | 1,004 | 999 | 1,000 | 0% | 2,600 | 106億4900万 | +0.2% | 24.05 | 0.82 |
| 01/11 | 1,000 | 1,004 | 998 | 1,000 | +0.1% | 9,800 | 106億4900万 | +0.2% | 24.05 | 0.82 |
| 01/10 | 1,000 | 1,005 | 998 | 999 | +0.1% | 4,700 | 106億3835万 | +0.1% | 24.03 | 0.82 |
| 01/09 | 1,007 | 1,007 | 998 | 998 | -0.4% | 6,300 | 106億2770万 | -0.1% | 24.01 | 0.81 |
| 01/05 | 1,000 | 1,003 | 998 | 1,002 | -0.2% | 3,300 | 106億7029万 | +0.3% | 24.1 | 0.82 |
| 01/04 | 1,001 | 1,005 | 999 | 1,004 | +0.2% | 7,700 | 106億9159万 | +0.5% | 24.15 | 0.82 |
| 2023 | ||||||||||
| 12/29 | 1,000 | 1,002 | 1,000 | 1,002 | +0.2% | 1,500 | 106億7029万 | +0.3% | 24.1 | 0.82 |
| 12/28 | 999 | 1,004 | 999 | 1,000 | +0.1% | 3,600 | 106億4900万 | +0.1% | 24.05 | 0.82 |
| 12/27 | 999 | 1,003 | 996 | 999 | -0.1% | 4,100 | 106億3835万 | +0.1% | 24.03 | 0.82 |
| 12/26 | 995 | 1,001 | 995 | 1,000 | +0.4% | 6,400 | 106億4900万 | +0.3% | 24.05 | 0.82 |
| 12/25 | 999 | 1,002 | 996 | 996 | -0.3% | 5,400 | 106億640万 | 0% | 23.96 | 0.81 |
| 12/22 | 1,003 | 1,003 | 997 | 999 | -0.4% | 1,600 | 106億3835万 | +0.4% | 24.03 | 0.82 |
| 12/21 | 995 | 1,003 | 995 | 1,003 | +0.2% | 4,300 | 106億8094万 | +0.91% | 24.13 | 0.82 |
| 12/20 | 998 | 1,005 | 994 | 1,001 | +0.3% | 4,200 | 106億5964万 | +0.7% | 24.08 | 0.82 |
| 12/19 | 1,006 | 1,006 | 997 | 998 | -0.4% | 2,300 | 106億2770万 | +0.6% | 24.01 | 0.81 |
| 12/18 | 1,001 | 1,005 | 994 | 1,002 | -0.1% | 7,600 | 106億7029万 | +1.11% | 24.1 | 0.82 |
| 12/15 | 1,000 | 1,005 | 996 | 1,003 | +0.3% | 12,400 | 106億8094万 | +1.31% | 24.13 | 0.82 |
| 12/14 | 995 | 1,003 | 988 | 1,000 | +0.81% | 6,700 | 106億4900万 | +1.11% | 24.05 | 0.82 |
| 12/13 | 996 | 1,000 | 992 | 992 | -0.4% | 3,300 | 105億6380万 | +0.51% | 23.86 | 0.81 |
| 12/12 | 1,004 | 1,004 | 993 | 996 | -0.4% | 1,400 | 106億640万 | +1.01% | 23.96 | 0.81 |
| 12/11 | 999 | 1,006 | 996 | 1,000 | +0.2% | 7,100 | 106億4900万 | +1.42% | 24.05 | 0.82 |
| 12/08 | 983 | 1,008 | 983 | 998 | +1.63% | 7,600 | 106億2770万 | +1.42% | 24.01 | 0.81 |
| 12/07 | 982 | 987 | 980 | 982 | -0.81% | 3,700 | 104億5731万 | -0.1% | 23.62 | 0.8 |
| 12/06 | 995 | 995 | 980 | 990 | -0.5% | 4,300 | 105億4251万 | +0.71% | 23.81 | 0.81 |
| 12/05 | 996 | 996 | 991 | 995 | -0.1% | 1,400 | 105億9575万 | +1.32% | 23.93 | 0.81 |
| 12/04 | 1,002 | 1,002 | 995 | 996 | -0.6% | 1,800 | 106億640万 | +1.53% | 23.96 | 0.81 |
| 12/01 | 1,007 | 1,007 | 1,001 | 1,002 | -0.5% | 3,000 | 106億7029万 | +2.24% | 24.1 | 0.82 |
| 11/30 | 1,000 | 1,009 | 1,000 | 1,007 | +0.8% | 4,600 | 107億2354万 | +2.86% | 24.22 | 0.82 |
| 11/29 | 1,008 | 1,008 | 999 | 999 | -0.89% | 5,900 | 106億3835万 | +2.15% | 24.03 | 0.82 |
| 11/28 | 1,009 | 1,019 | 1,008 | 1,008 | 0% | 11,300 | 107億3419万 | +3.17% | 24.25 | 0.82 |
| 11/27 | 996 | 1,008 | 996 | 1,008 | +1.2% | 116,000 | 107億3419万 | +3.28% | 24.25 | 0.82 |
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 | 3,020 8/7 | 636 3/31 | 1,358,200 8/7 | - | - | +45.68% 8/7 | -34.08% 1/16 |
| 2009年 3月期 | 949 5/26 | 395 10/28 | 289,700 5/16 | - | - | +25.57% 5/15 | -29.03% 10/10 |
| 2010年 3月期 | 767 8/5 | 478 4/21 | 62,500 5/14 | - | - | +26.47% 5/28 | -15.88% 11/19 |
| 2011年 3月期 | 672 4/27 | 415 3/15 | 108,700 4/9 | 71億5612万 | 44億1933万 | +15.17% 1/28 | -27.19% 3/15 |
| 2012年 3月期 | 518 4/1 | 395 8/9 | 59,900 2/27 | 55億1618万 | 42億635万 | +11.18% 2/21 | -9.42% 8/9 |
| 2013年 3月期 | 780 3/29 3/14 | 407 6/4 5/31 他3件 | 134,900 3/14 | 83億622万 | 43億3414万 | +46.04% 4/4 | -5% 5/21 |
| 2014年 3月期 | 1,686 7/25 | 620 6/7 | 4,127,600 7/25 | 179億5421万 | 66億238万 | +85.32% 7/25 | -26.35% 2/4 |
| 2015年 3月期 | 1,450 3/13 | 686 5/21 | 11,285,100 3/13 | 154億4105万 | 73億521万 | +64.73% 3/11 | -10.43% 8/6 |
| 2016年 3月期 | 2,620 5/25 | 802 1/21 | 10,325,400 5/19 | 279億38万 | 85億4049万 | +50.22% 5/25 | -20.35% 6/9 |
| 2017年 3月期 | 1,410 2/15 | 777 11/9 | 3,128,300 1/24 | 150億1509万 | 82億7427万 | +33.61% 2/15 | -22.01% 4/12 |
| 2018年 3月期 | 1,243 4/3 | 877 5/18 | 1,283,100 6/23 | 132億3670万 | 93億3917万 | +20.62% 2/1 | -7.57% 3/26 |
| 2019年 3月期 | 1,179 4/4 | 743 12/26 | 181,700 6/15 | 125億5517万 | 79億1220万 | +13.87% 1/25 | -19.06% 12/25 |
| 2020年 3月期 | 1,728 1/27 | 696 3/19 | 9,394,400 1/27 | 184億147万 | 74億1170万 | +27.18% 1/27 | -33.99% 3/13 |
| 2021年 3月期 | 1,541 10/12 | 827 4/3 | 2,273,800 6/18 | 164億1010万 | 88億672万 | +24.86% 8/3 | -20.24% 11/2 |
| 2022年 3月期 | 1,329 4/6 | 905 3/8 | 479,200 8/26 | 141億5252万 | 96億3734万 | +5.87% 9/14 | -13.65% 5/17 |
| 2023年 3月期 | 1,026 2/13 | 860 10/3 | 671,800 9/20 | 109億2587万 | 91億5814万 | +8.11% 4/25 | -5.05% 5/18 |
| 最新 | 981 2024/4/23 | 3,300 | 104億4666万 | -0.51% 986 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -83%（0.17倍）
- 1998/12/30 vs 1997/12/30
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/30
- 79%（1.79倍）
- 2000/12/29 vs 1999/12/30
- -51%（0.49倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 180%（2.8倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 143%（2.43倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/04/23 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
240円（2003/05/02） - 309%（4.09倍）
981円（4/23）