株価チャート
株価
4/23
- 前日 (4/22)
- 848
- 始値
- 846
- 高値
- 853
- 安値
- 846
- 終値 -0.24%
- 846
- 出来高 +27.27%
- 1,400
乖離率
- 株価(5日)
移動平均値 - -0.24%
848 - 株価(25日)
移動平均値 - -1.17%
856 - 出来高(5日)
移動平均値 - +4.48%
1,340
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 | 846 | 853 | 846 | 846 | -0.24% | 1,400 | 50億5102万 | -1.17% | 12.89 | 0.36 |
04/22 | 851 | 854 | 838 | 848 | +0.36% | 1,100 | 50億6296万 | -0.93% | 12.92 | 0.36 |
04/19 | 848 | 848 | 835 | 845 | -0.35% | 1,800 | 50億4505万 | -1.29% | 12.87 | 0.35 |
04/18 | 855 | 855 | 848 | 848 | -0.47% | 1,900 | 50億6296万 | -0.93% | 12.92 | 0.36 |
04/17 | 855 | 859 | 852 | 852 | +0.24% | 500 | 50億8684万 | -0.35% | 12.98 | 0.36 |
04/16 | 848 | 852 | 848 | 850 | +0.24% | 1,500 | 50億7490万 | -0.47% | 12.95 | 0.36 |
04/15 | 845 | 855 | 845 | 848 | +0.36% | 2,700 | 50億6296万 | -0.7% | 12.92 | 0.36 |
04/12 | 858 | 858 | 845 | 845 | -1.52% | 3,800 | 50億4505万 | -0.94% | 12.87 | 0.35 |
04/11 | 850 | 858 | 845 | 858 | +0.59% | 1,600 | 51億2267万 | +0.7% | 13.07 | 0.36 |
04/10 | 859 | 860 | 853 | 853 | -0.7% | 1,200 | 50億9281万 | +0.35% | 12.99 | 0.36 |
04/09 | 855 | 859 | 853 | 859 | 0% | 2,100 | 51億2864万 | +1.18% | 13.08 | 0.36 |
04/08 | 853 | 863 | 840 | 859 | -0.35% | 14,100 | 51億2864万 | +1.42% | 13.08 | 0.36 |
04/05 | 844 | 862 | 840 | 862 | +2.01% | 5,100 | 51億4655万 | +1.89% | 13.13 | 0.36 |
04/04 | 847 | 850 | 843 | 845 | -1.97% | 4,200 | 50億4505万 | +0.12% | 12.87 | 0.35 |
04/03 | 856 | 862 | 851 | 862 | +0.7% | 3,500 | 51億4655万 | +2.25% | 13.13 | 0.36 |
04/02 | 856 | 863 | 856 | 856 | -0.12% | 1,800 | 51億1073万 | +1.66% | 13.04 | 0.36 |
04/01 | 864 | 864 | 857 | 857 | +0.12% | 1,800 | 51億1670万 | +1.9% | 13.05 | 0.36 |
03/29 | 868 | 868 | 856 | 856 | -2.39% | 1,800 | 51億1073万 | +2.03% | 13.04 | 0.36 |
03/28 | 856 | 877 | 856 | 877 | -0.11% | 600 | 52億3611万 | +4.65% | 13.36 | 0.37 |
03/27 | 869 | 879 | 863 | 878 | +1.15% | 4,900 | 52億4208万 | +5.02% | 13.37 | 0.37 |
03/26 | 878 | 878 | 868 | 868 | -0.23% | 5,900 | 51億8237万 | +4.08% | 13.22 | 0.36 |
03/25 | 865 | 880 | 862 | 870 | +1.05% | 2,300 | 51億9431万 | +4.57% | 13.25 | 0.37 |
03/22 | 855 | 867 | 855 | 861 | +0.82% | 5,200 | 51億4058万 | +3.86% | 13.11 | 0.36 |
03/21 | 850 | 855 | 850 | 854 | +0.47% | 1,300 | 50億9878万 | +3.26% | 13.01 | 0.36 |
03/19 | 849 | 850 | 849 | 850 | +0.95% | 3,600 | 50億7490万 | +3.03% | 12.95 | 0.36 |
03/18 | 840 | 849 | 836 | 842 | -0.12% | 2,200 | 50億2714万 | +2.18% | 12.83 | 0.35 |
03/15 | 846 | 850 | 843 | 843 | 0% | 2,000 | 50億3311万 | +2.43% | 12.84 | 0.35 |
03/14 | 837 | 844 | 837 | 843 | +0.96% | 1,700 | 50億3311万 | +2.43% | 12.84 | 0.35 |
03/13 | 833 | 841 | 833 | 835 | +0.48% | 3,600 | 49億8535万 | +1.58% | 12.72 | 0.35 |
03/12 | 828 | 831 | 828 | 831 | -0.48% | 400 | 49億6146万 | +1.22% | 12.66 | 0.35 |
03/11 | 827 | 835 | 823 | 835 | +1.46% | 3,800 | 49億8535万 | +1.71% | 12.72 | 0.35 |
03/08 | 820 | 825 | 820 | 823 | +0.73% | 400 | 49億1370万 | +0.37% | 12.54 | 0.35 |
03/07 | 823 | 827 | 817 | 817 | -0.37% | 4,900 | 48億7788万 | -0.37% | 12.44 | 0.34 |
03/06 | 820 | 820 | 820 | 820 | 0% | 400 | 48億9579万 | +0.12% | 12.49 | 0.34 |
03/05 | 818 | 820 | 817 | 820 | +0.24% | 800 | 48億9579万 | +0.12% | 12.49 | 0.34 |
03/04 | 820 | 822 | 816 | 818 | +0.25% | 1,700 | 48億8385万 | 0% | 12.46 | 0.34 |
03/01 | 827 | 827 | 815 | 816 | -0.97% | 3,300 | 48億7191万 | -0.37% | 12.43 | 0.34 |
02/29 | 821 | 828 | 818 | 824 | 0% | 1,800 | 49億1967万 | +0.73% | 13.78 | 0.35 |
02/28 | 809 | 835 | 809 | 824 | -0.6% | 1,900 | 49億1967万 | +0.73% | 13.78 | 0.35 |
02/27 | 820 | 831 | 820 | 829 | +0.73% | 5,000 | 49億4952万 | +1.47% | 13.86 | 0.35 |
02/26 | 825 | 829 | 823 | 823 | -0.36% | 4,800 | 49億1370万 | +0.86% | 13.76 | 0.35 |
02/22 | 824 | 828 | 824 | 826 | 0% | 1,400 | 49億3161万 | +1.23% | 13.81 | 0.35 |
02/21 | 827 | 831 | 825 | 826 | +0.12% | 3,500 | 49億3161万 | +1.35% | 13.81 | 0.35 |
02/20 | 826 | 828 | 825 | 825 | -0.12% | 2,400 | 49億2564万 | +1.35% | 13.79 | 0.35 |
02/19 | 809 | 826 | 809 | 826 | +2.1% | 4,000 | 49億3161万 | +1.47% | 13.81 | 0.35 |
02/16 | 807 | 814 | 805 | 809 | +0.25% | 1,300 | 48億3011万 | -0.74% | 13.52 | 0.34 |
02/15 | 809 | 815 | 802 | 807 | +0.25% | 4,000 | 48億1817万 | -1.1% | 13.49 | 0.34 |
02/14 | 816 | 816 | 805 | 805 | -1.47% | 3,200 | 48億623万 | -1.47% | 13.46 | 0.34 |
02/13 | 816 | 817 | 813 | 817 | -0.12% | 1,800 | 48億7788万 | -0.12% | 13.66 | 0.34 |
02/09 | 825 | 825 | 818 | 818 | -0.85% | 3,200 | 48億8385万 | 0% | 13.68 | 0.34 |
02/08 | 824 | 825 | 823 | 825 | +0.36% | 800 | 49億2564万 | +0.73% | 13.79 | 0.35 |
02/07 | 828 | 828 | 819 | 822 | +0.24% | 5,200 | 49億773万 | +0.49% | 13.74 | 0.35 |
02/06 | 831 | 831 | 820 | 820 | -0.73% | 4,100 | 48億9579万 | +0.37% | 13.71 | 0.34 |
02/05 | 819 | 826 | 817 | 826 | +0.98% | 6,300 | 49億3161万 | +1.1% | 13.81 | 0.35 |
02/02 | 821 | 821 | 815 | 818 | -0.24% | 10,600 | 48億8385万 | +0.25% | 13.68 | 0.34 |
02/01 | 812 | 821 | 810 | 820 | +1.36% | 7,200 | 48億9579万 | +0.61% | 13.71 | 0.34 |
01/31 | 810 | 812 | 809 | 809 | -0.12% | 2,800 | 48億3011万 | -0.61% | 13.52 | 0.34 |
01/30 | 811 | 812 | 808 | 810 | 0% | 2,700 | 48億3608万 | -0.37% | 13.54 | 0.34 |
01/29 | 814 | 814 | 807 | 810 | +0.12% | 5,200 | 48億3608万 | -0.25% | 13.54 | 0.34 |
01/26 | 817 | 817 | 808 | 809 | -1.22% | 5,000 | 48億3011万 | -0.25% | 13.52 | 0.34 |
01/25 | 809 | 819 | 807 | 819 | +1.36% | 6,300 | 48億8982万 | +1.11% | 13.69 | 0.34 |
01/24 | 807 | 810 | 807 | 808 | 0% | 1,100 | 48億2414万 | -0.12% | 13.51 | 0.34 |
01/23 | 811 | 811 | 807 | 808 | -0.86% | 7,400 | 48億2414万 | -0.12% | 13.51 | 0.34 |
01/22 | 809 | 815 | 808 | 815 | +0.87% | 3,500 | 48億6594万 | +0.87% | 13.62 | 0.34 |
01/19 | 809 | 810 | 806 | 808 | +0.5% | 1,600 | 48億2414万 | 0% | 13.51 | 0.34 |
01/18 | 821 | 821 | 802 | 804 | -0.86% | 3,000 | 48億26万 | -0.37% | 13.44 | 0.34 |
01/17 | 808 | 824 | 807 | 811 | +0.37% | 8,600 | 48億4205万 | +0.5% | 13.56 | 0.34 |
01/16 | 815 | 815 | 808 | 808 | -0.86% | 7,400 | 48億2414万 | +0.12% | 13.51 | 0.34 |
01/15 | 830 | 830 | 812 | 815 | -4% | 22,300 | 48億6594万 | +1.12% | 13.62 | 0.34 |
01/12 | 859 | 859 | 837 | 849 | +0.24% | 6,000 | 50億6893万 | +5.47% | 14.19 | 0.36 |
01/11 | 831 | 849 | 820 | 847 | +1.93% | 16,000 | 50億5699万 | +5.61% | 14.16 | 0.36 |
01/10 | 830 | 831 | 827 | 831 | +1.09% | 3,100 | 49億6146万 | +3.88% | 13.89 | 0.35 |
01/09 | 832 | 838 | 822 | 822 | -0.84% | 6,200 | 49億773万 | +3.01% | 13.74 | 0.35 |
01/05 | 826 | 829 | 820 | 829 | +1.1% | 4,800 | 49億4952万 | +3.88% | 13.86 | 0.35 |
01/04 | 832 | 832 | 820 | 820 | +0.61% | 4,000 | 48億9579万 | +2.89% | 13.71 | 0.34 |
2023 | ||||||||||
12/29 | 819 | 819 | 809 | 815 | +1.37% | 1,200 | 48億6594万 | +2.39% | 13.62 | 0.34 |
12/28 | 800 | 804 | 799 | 804 | +0.5% | 800 | 48億26万 | +0.88% | 13.44 | 0.34 |
12/27 | 806 | 808 | 794 | 800 | -0.74% | 4,100 | 47億7638万 | +0.5% | 13.37 | 0.34 |
12/26 | 820 | 820 | 800 | 806 | +0.12% | 5,300 | 48億1220万 | +1.38% | 13.47 | 0.34 |
12/25 | 789 | 823 | 788 | 805 | +2.16% | 8,800 | 48億623万 | +1.39% | 13.46 | 0.34 |
12/22 | 781 | 788 | 775 | 788 | +0.9% | 1,400 | 47億473万 | -0.63% | 13.17 | 0.33 |
12/21 | 785 | 785 | 780 | 781 | -0.51% | 1,000 | 46億6294万 | -1.51% | 13.06 | 0.33 |
12/20 | 787 | 787 | 780 | 785 | 0% | 1,500 | 46億8682万 | -1.01% | 13.12 | 0.33 |
12/19 | 793 | 793 | 781 | 785 | -0.13% | 1,500 | 46億8682万 | -1.01% | 13.12 | 0.33 |
12/18 | 790 | 798 | 786 | 786 | -0.88% | 1,000 | 46億9279万 | -0.88% | 13.14 | 0.33 |
12/15 | 799 | 799 | 785 | 793 | -0.88% | 1,800 | 47億3459万 | 0% | 13.26 | 0.33 |
12/14 | 794 | 800 | 793 | 800 | 0% | 1,700 | 47億7638万 | +1.01% | 13.37 | 0.34 |
12/13 | 810 | 810 | 800 | 800 | +0.5% | 1,100 | 47億7638万 | +1.14% | 13.37 | 0.34 |
12/12 | 800 | 801 | 796 | 796 | -0.25% | 500 | 47億5250万 | +0.76% | 13.31 | 0.33 |
12/11 | 805 | 808 | 798 | 798 | -0.87% | 5,300 | 47億6444万 | +1.01% | 13.34 | 0.34 |
12/08 | 815 | 815 | 801 | 805 | +0.63% | 3,900 | 48億623万 | +2.03% | 13.46 | 0.34 |
12/07 | 785 | 800 | 785 | 800 | +2.04% | 3,100 | 47億7638万 | +1.39% | 13.37 | 0.34 |
12/06 | 785 | 791 | 784 | 784 | -0.51% | 2,000 | 46億8085万 | -0.51% | 13.11 | 0.33 |
12/05 | 785 | 788 | 785 | 788 | +0.64% | 2,700 | 47億473万 | 0% | 13.17 | 0.33 |
12/04 | 783 | 785 | 780 | 783 | -1.88% | 4,200 | 46億7488万 | -0.63% | 13.09 | 0.33 |
12/01 | 803 | 803 | 792 | 798 | +0.88% | 2,700 | 47億6444万 | +1.14% | 13.34 | 0.34 |
11/30 | 806 | 806 | 788 | 791 | -2.22% | 3,600 | 47億2264万 | +0.25% | 13.22 | 0.34 |
11/29 | 806 | 811 | 806 | 809 | +1.13% | 2,200 | 48億3011万 | +2.53% | 13.52 | 0.35 |
11/28 | 818 | 818 | 800 | 800 | -1.23% | 5,200 | 47億7638万 | +1.39% | 13.37 | 0.34 |
11/27 | 829 | 839 | 810 | 810 | -2.88% | 9,900 | 48億3608万 | +2.66% | 13.54 | 0.35 |
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 | |
2009年 2月期 | 800 3/17 | 317 12/16 | 7,000 6/16 | - | - | +37.93% 6/15 | -38.49% 11/25 |
2010年 2月期 | 585 7/27 | 310 3/6 | 14,000 5/26 | - | - | +36.35% 6/26 | -14.59% 11/27 |
2011年 2月期 | 493 4/30 4/12 他2件 | 317 11/4 | 20,000 1/11 | 29億4344万 | 18億9264万 | +10.23% 12/22 | -15.45% 10/4 |
2012年 2月期 | 403 4/4 | 321 11/22 | 21,000 7/28 | 24億610万 | 19億1652万 | +7.44% 3/26 | -7.8% 11/22 |
2013年 2月期 | 600 2/4 | 350 5/15 | 64,000 3/26 | 35億8228万 | 20億8966万 | +34.15% 1/7 | -16.97% 5/15 |
2014年 2月期 | 666 5/15 | 545 3/6 | 55,000 12/19 | 39億7633万 | 32億5391万 | +9.54% 4/25 | -10.31% 6/7 |
2015年 2月期 | 663 2/24 | 530 5/15 | 50,000 3/19 | 39億5842万 | 31億6435万 | +8.63% 2/24 | -3.78% 5/16 |
2016年 2月期 | 768 7/30 | 580 2/3 | 17,000 6/15 | 45億8532万 | 34億6287万 | +8.13% 7/30 | -8.21% 10/16 |
2017年 2月期 | 769 2/27 | 579 10/4 | 413,700 1/17 | 45億9129万 | 34億5690万 | +51.4% 3/9 | -7.68% 4/4 |
2018年 2月期 | 1,349 3/10 | 735 4/13 | 783,600 3/10 | 80億5417万 | 43億8830万 | +10.49% 6/12 | -20.02% 4/12 |
2019年 2月期 | 877 8/27 | 550 12/25 | 47,800 8/27 | 52億3611万 | 32億8376万 | +5% 2/6 | -18.96% 12/25 |
2020年 2月期 | 830 10/23 | 640 4/2 | 23,400 10/23 | 49億5549万 | 38億2110万 | +7.62% 7/19 | -20.34% 3/13 |
2021年 2月期 | 929 10/6 | 585 3/17 3/13 | 96,600 10/7 | 55億4657万 | 34億9273万 | +22.96% 10/6 | -7.54% 12/4 |
2022年 2月期 | 828 3/16 | 710 9/3 | 14,700 5/11 | 49億4355万 | 42億3904万 | +3.73% 9/27 | -6.42% 3/9 |
2023年 2月期 | 797 6/15 | 645 5/2 | 12,600 6/15 | 47億5847万 | 38億5095万 | +10.8% 4/7 | -6.93% 5/2 |
2024年 2月期 | 979 9/29 | 700 3/16 | 78,400 9/29 | 58億4509万 | 41億7933万 | +12.91% 9/29 | -6.2% 8/3 |
最新 | 846 2024/4/23 | 1,400 | 50億5102万 | -1.17% 856 |
年間値上がり率
- 1998/12/28 vs 1997/12/29
- -1%(0.99倍)
- 1999/12/30 vs 1998/12/28
- -23%(0.77倍)
- 2000/12/29 vs 1999/12/30
- -26%(0.74倍)
- 2001/12/28 vs 2000/12/29
- 19%(1.19倍)
- 2002/12/30 vs 2001/12/28
- -10%(0.9倍)
- 2003/12/30 vs 2002/12/30
- 10%(1.1倍)
- 2004/12/30 vs 2003/12/30
- 35%(1.35倍)
- 2005/12/30 vs 2004/12/30
- 82%(1.82倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- 12%(1.12倍)
- 2008/12/26 vs 2007/12/28
- -60%(0.4倍)
- 2009/12/28 vs 2008/12/26
- 55%(1.55倍)
- 2010/12/30 vs 2009/12/28
- -31%(0.69倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 43%(1.43倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/29 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/29
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 42%(1.42倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/04/23 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
310円(2009/03/06) - 173%(2.73倍)
846円(4/23)