株価チャート
株価
4/25
- 前日 (4/24)
- 960
- 始値
- 958
- 高値
- 963
- 安値
- 956
- 終値 -0.42%
- 956
- 出来高 +3.45%
- 6,000
乖離率
- 株価(5日)
移動平均値 - -0.21%
958 - 株価(25日)
移動平均値 - -1.44%
970 - 出来高(5日)
移動平均値 - -51.14%
12,280
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 958 | 963 | 956 | 956 | -0.42% | 6,000 | 280億5138万 | -1.44% | 21.46 | 0.37 |
04/24 | 960 | 964 | 960 | 960 | 0% | 5,800 | 281億6875万 | -1.13% | 21.55 | 0.38 |
04/23 | 969 | 969 | 954 | 960 | +0.1% | 19,000 | 281億6875万 | -1.23% | 21.55 | 0.38 |
04/22 | 959 | 966 | 958 | 959 | +0.42% | 11,400 | 281億3941万 | -1.34% | 21.52 | 0.37 |
04/19 | 957 | 967 | 955 | 955 | -0.52% | 19,200 | 280億2204万 | -1.85% | 21.43 | 0.37 |
04/18 | 953 | 965 | 953 | 960 | +0.63% | 5,400 | 281億6875万 | -1.44% | 21.55 | 0.38 |
04/17 | 960 | 963 | 954 | 954 | -0.21% | 8,900 | 279億9270万 | -2.05% | 21.41 | 0.37 |
04/16 | 967 | 971 | 956 | 956 | -1.14% | 14,700 | 280億5138万 | -1.85% | 21.46 | 0.37 |
04/15 | 970 | 974 | 967 | 967 | -0.41% | 5,400 | 283億7415万 | -0.82% | 21.7 | 0.38 |
04/12 | 981 | 984 | 971 | 971 | -1.02% | 9,000 | 284億9152万 | -0.41% | 21.79 | 0.38 |
04/11 | 973 | 983 | 973 | 981 | +0.2% | 9,000 | 287億8494万 | +0.62% | 22.02 | 0.38 |
04/10 | 968 | 979 | 968 | 979 | +0.41% | 14,700 | 287億2626万 | +0.41% | 21.97 | 0.38 |
04/09 | 971 | 978 | 971 | 975 | -0.1% | 4,900 | 286億889万 | +0.1% | 21.88 | 0.38 |
04/08 | 970 | 976 | 964 | 976 | +1.46% | 9,600 | 286億3823万 | +0.21% | 21.9 | 0.38 |
04/05 | 966 | 967 | 960 | 962 | -0.62% | 9,300 | 282億2744万 | -1.13% | 21.59 | 0.38 |
04/04 | 961 | 973 | 961 | 968 | 0% | 11,700 | 284億349万 | -0.51% | 21.73 | 0.38 |
04/03 | 962 | 975 | 962 | 968 | +0.31% | 8,400 | 284億349万 | -0.51% | 21.73 | 0.38 |
04/02 | 972 | 979 | 963 | 965 | -0.92% | 21,200 | 283億1546万 | -0.82% | 21.66 | 0.38 |
04/01 | 970 | 980 | 967 | 974 | +1.14% | 15,800 | 285億7955万 | +0.1% | 21.86 | 0.38 |
03/29 | 960 | 968 | 956 | 963 | +0.21% | 14,000 | 282億5678万 | -1.03% | 21.61 | 0.38 |
03/28 | 985 | 986 | 961 | 961 | -3.8% | 51,500 | 281億9809万 | -1.23% | 21.57 | 0.38 |
03/27 | 993 | 1,001 | 993 | 999 | +0.81% | 39,600 | 293億1311万 | +2.67% | 22.42 | 0.39 |
03/26 | 991 | 996 | 989 | 991 | -0.1% | 14,600 | 290億7837万 | +1.95% | 22.24 | 0.39 |
03/25 | 995 | 996 | 987 | 992 | -0.4% | 23,500 | 291億771万 | +2.16% | 22.26 | 0.39 |
03/22 | 984 | 996 | 980 | 996 | +1.32% | 56,900 | 292億2508万 | +2.68% | 22.35 | 0.39 |
03/21 | 978 | 986 | 977 | 983 | +0.82% | 32,400 | 288億4363万 | +1.55% | 22.06 | 0.38 |
03/19 | 968 | 976 | 965 | 975 | +0.1% | 51,800 | 286億889万 | +0.83% | 21.88 | 0.38 |
03/18 | 980 | 983 | 970 | 974 | -0.61% | 20,800 | 285億7955万 | +0.83% | 21.86 | 0.38 |
03/15 | 970 | 980 | 965 | 980 | +1.03% | 46,100 | 287億5560万 | +1.45% | 21.99 | 0.38 |
03/14 | 964 | 970 | 962 | 970 | +0.62% | 18,400 | 284億6218万 | +0.52% | 21.77 | 0.38 |
03/13 | 973 | 975 | 962 | 964 | -0.82% | 15,000 | 282億8612万 | -0.1% | 21.64 | 0.38 |
03/12 | 966 | 972 | 956 | 972 | +0.62% | 18,200 | 285億2086万 | +0.83% | 21.81 | 0.38 |
03/11 | 977 | 979 | 966 | 966 | -1.23% | 31,900 | 283億4481万 | +0.21% | 21.68 | 0.38 |
03/08 | 966 | 979 | 965 | 978 | +0.51% | 27,900 | 286億9692万 | +1.45% | 21.95 | 0.38 |
03/07 | 971 | 973 | 966 | 973 | +0.31% | 18,400 | 285億5020万 | +1.04% | 21.84 | 0.38 |
03/06 | 960 | 971 | 959 | 970 | +0.62% | 29,200 | 284億6218万 | +0.73% | 21.77 | 0.38 |
03/05 | 956 | 965 | 953 | 964 | +0.84% | 19,600 | 282億8612万 | +0.21% | 21.64 | 0.38 |
03/04 | 969 | 969 | 953 | 956 | -0.42% | 21,700 | 280億5138万 | -0.62% | 21.46 | 0.37 |
03/01 | 964 | 964 | 957 | 960 | -0.1% | 11,000 | 281億6875万 | -0.21% | 21.55 | 0.38 |
02/29 | 970 | 970 | 961 | 961 | -0.93% | 12,200 | 281億9809万 | -0.1% | 21.57 | 0.38 |
02/28 | 962 | 970 | 962 | 970 | +0.52% | 12,200 | 284億6218万 | +0.83% | 21.77 | 0.38 |
02/27 | 976 | 976 | 963 | 965 | -0.21% | 18,000 | 283億1546万 | +0.31% | 21.66 | 0.38 |
02/26 | 967 | 971 | 961 | 967 | -0.1% | 8,200 | 283億7415万 | +0.62% | 21.7 | 0.38 |
02/22 | 974 | 974 | 960 | 968 | +0.52% | 10,300 | 284億349万 | +0.73% | 21.73 | 0.38 |
02/21 | 974 | 977 | 961 | 963 | -1.13% | 11,300 | 282億5678万 | +0.31% | 21.61 | 0.38 |
02/20 | 969 | 975 | 969 | 974 | +0.52% | 12,200 | 285億7955万 | +1.46% | 21.86 | 0.38 |
02/19 | 968 | 969 | 961 | 969 | +0.52% | 7,000 | 284億3283万 | +1.04% | 21.75 | 0.38 |
02/16 | 960 | 964 | 957 | 964 | +0.42% | 10,300 | 282億8612万 | +0.63% | 21.64 | 0.38 |
02/15 | 959 | 960 | 954 | 960 | +0.21% | 19,700 | 281億6875万 | +0.21% | 21.55 | 0.38 |
02/14 | 955 | 958 | 951 | 958 | -0.42% | 12,700 | 281億1007万 | 0% | 21.5 | 0.37 |
02/13 | 954 | 962 | 954 | 962 | +0.84% | 12,200 | 282億2744万 | +0.31% | 21.59 | 0.38 |
02/09 | 960 | 963 | 953 | 954 | -1.24% | 10,800 | 279億9270万 | -0.52% | 21.41 | 0.37 |
02/08 | 953 | 966 | 951 | 966 | +1.36% | 17,000 | 283億4481万 | +0.73% | 21.68 | 0.38 |
02/07 | 955 | 956 | 952 | 953 | -0.31% | 7,000 | 279億6335万 | -0.63% | 21.39 | 0.37 |
02/06 | 960 | 963 | 955 | 956 | -0.42% | 7,300 | 280億5138万 | -0.31% | 21.46 | 0.37 |
02/05 | 956 | 962 | 950 | 960 | -0.93% | 29,200 | 281億6875万 | 0% | 21.55 | 0.38 |
02/02 | 960 | 969 | 953 | 969 | +0.52% | 17,400 | 284億3283万 | +1.04% | 21.75 | 0.38 |
02/01 | 958 | 964 | 955 | 964 | +0.84% | 8,900 | 282億8612万 | +0.63% | 21.64 | 0.38 |
01/31 | 955 | 961 | 953 | 956 | -0.1% | 13,400 | 280億5138万 | -0.1% | 21.46 | 0.37 |
01/30 | 967 | 967 | 952 | 957 | -0.83% | 20,300 | 280億8072万 | 0% | 21.48 | 0.37 |
01/29 | 959 | 968 | 959 | 965 | +0.63% | 9,500 | 283億1546万 | +0.84% | 21.66 | 0.38 |
01/26 | 965 | 965 | 955 | 959 | -0.21% | 15,500 | 281億3941万 | +0.31% | 21.52 | 0.37 |
01/25 | 961 | 962 | 957 | 961 | +0.31% | 8,100 | 281億9809万 | +0.63% | 21.57 | 0.38 |
01/24 | 954 | 960 | 953 | 958 | +0.31% | 10,500 | 281億1007万 | +0.42% | 21.5 | 0.37 |
01/23 | 963 | 963 | 955 | 955 | -0.31% | 6,000 | 280億2204万 | +0.1% | 21.43 | 0.37 |
01/22 | 952 | 959 | 952 | 958 | +0.63% | 7,900 | 281億1007万 | +0.52% | 21.5 | 0.37 |
01/19 | 953 | 956 | 952 | 952 | -0.1% | 9,400 | 279億3401万 | -0.1% | 21.37 | 0.37 |
01/18 | 960 | 960 | 952 | 953 | +0.11% | 8,400 | 279億6335万 | 0% | 21.39 | 0.37 |
01/17 | 956 | 964 | 952 | 952 | -0.1% | 11,100 | 279億3401万 | 0% | 21.37 | 0.37 |
01/16 | 960 | 961 | 953 | 953 | -0.83% | 11,500 | 279億6335万 | +0.21% | 21.39 | 0.37 |
01/15 | 955 | 967 | 955 | 961 | +0.63% | 11,000 | 281億9809万 | +1.05% | 21.57 | 0.38 |
01/12 | 961 | 964 | 951 | 955 | -0.62% | 13,400 | 280億2204万 | +0.53% | 21.43 | 0.37 |
01/11 | 965 | 965 | 955 | 961 | -0.21% | 15,900 | 281億9809万 | +1.37% | 21.57 | 0.38 |
01/10 | 967 | 970 | 963 | 963 | -0.41% | 10,300 | 282億5678万 | +1.8% | 21.61 | 0.38 |
01/09 | 970 | 971 | 960 | 967 | +0.31% | 11,500 | 283億7415万 | +2.44% | 21.7 | 0.38 |
01/05 | 966 | 973 | 962 | 964 | -0.21% | 17,300 | 282億8612万 | +2.23% | 21.64 | 0.38 |
01/04 | 996 | 996 | 963 | 966 | +1.36% | 30,100 | 283億4481万 | +2.66% | 21.68 | 0.38 |
2023 | ||||||||||
12/29 | 955 | 958 | 945 | 953 | -0.73% | 10,600 | 279億6335万 | +1.49% | 21.39 | 0.37 |
12/28 | 968 | 969 | 955 | 960 | -1.13% | 7,500 | 281億6875万 | +2.45% | 21.55 | 0.38 |
12/27 | 952 | 971 | 947 | 971 | +2.32% | 37,000 | 284億9152万 | +3.85% | 21.79 | 0.38 |
12/26 | 945 | 949 | 943 | 949 | +0.64% | 15,000 | 278億4598万 | +1.82% | 21.3 | 0.37 |
12/25 | 945 | 950 | 942 | 943 | -0.21% | 6,700 | 276億6993万 | +1.4% | 21.16 | 0.37 |
12/22 | 945 | 954 | 940 | 945 | +0.43% | 16,500 | 277億2861万 | +1.72% | 21.21 | 0.37 |
12/21 | 940 | 946 | 940 | 941 | -0.74% | 7,700 | 276億1124万 | +1.51% | 21.12 | 0.37 |
12/20 | 941 | 949 | 940 | 948 | +0.74% | 13,800 | 278億1664万 | +2.49% | 21.28 | 0.37 |
12/19 | 944 | 944 | 930 | 941 | -0.32% | 13,600 | 276億1124万 | +1.95% | 21.12 | 0.37 |
12/18 | 946 | 946 | 930 | 944 | -0.21% | 9,700 | 276億9927万 | +2.39% | 21.19 | 0.37 |
12/15 | 930 | 950 | 930 | 946 | +0.85% | 23,000 | 277億5796万 | +2.83% | 21.23 | 0.37 |
12/14 | 944 | 947 | 935 | 938 | 0% | 8,100 | 275億2322万 | +2.07% | 21.05 | 0.37 |
12/13 | 949 | 949 | 938 | 938 | -1.16% | 8,500 | 275億2322万 | +2.29% | 21.05 | 0.37 |
12/12 | 952 | 952 | 945 | 949 | -0.32% | 6,400 | 278億4598万 | +3.6% | 21.3 | 0.37 |
12/11 | 936 | 952 | 936 | 952 | +1.6% | 21,400 | 279億3401万 | +4.16% | 21.37 | 0.37 |
12/08 | 958 | 960 | 932 | 937 | -0.32% | 63,000 | 274億9387万 | +2.63% | 21.03 | 0.37 |
12/07 | 940 | 942 | 933 | 940 | -0.11% | 20,100 | 275億8190万 | +3.07% | 21.1 | 0.37 |
12/06 | 931 | 944 | 930 | 941 | +1.18% | 20,400 | 276億1124万 | +3.29% | 21.12 | 0.37 |
12/05 | 919 | 930 | 918 | 930 | +1.86% | 31,400 | 272億8848万 | +2.31% | 20.87 | 0.36 |
12/04 | 912 | 920 | 911 | 913 | +0.11% | 7,800 | 267億8966万 | +0.55% | 20.49 | 0.36 |
12/01 | 923 | 925 | 912 | 912 | -1.3% | 12,000 | 267億6031万 | +0.44% | 20.47 | 0.36 |
11/30 | 916 | 924 | 915 | 924 | +0.43% | 7,700 | 271億1242万 | +1.87% | 20.74 | 0.36 |
11/29 | 927 | 930 | 919 | 920 | -0.76% | 13,000 | 269億9505万 | +1.43% | 20.65 | 0.36 |
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 | 2,090 7/6 5/14 他3件 | 978 3/17 | 53,400 10/30 | - | - | +12.52% 5/1 | -21.64% 3/17 |
2009年 3月期 | 1,660 6/27 | 690 10/10 | 47,800 12/5 | - | - | +15.27% 5/21 | -34.1% 10/10 |
2010年 3月期 | 1,350 8/31 | 885 4/14 | 54,300 9/29 | - | - | +29.91% 5/29 | -12.69% 5/10 |
2011年 3月期 | 1,223 4/26 | 628 3/15 | 180,000 8/20 | 358億8582万 | 184億2706万 | +10.11% 2/10 | -20.9% 3/15 |
2012年 3月期 | 1,550 9/27 | 753 4/8 | 328,700 8/17 | 454億8080万 | 220億9486万 | +26.42% 8/17 | -10.48% 11/16 |
2013年 3月期 | 1,261 4/2 | 915 5/28 | 159,100 3/19 | 370億83万 | 268億4834万 | +10.64% 1/22 | -15.73% 5/18 |
2014年 3月期 | 1,147 12/11 12/10 | 980 3/20 6/7 | 120,100 6/7 | 336億5579万 | 287億5560万 | +5.96% 6/21 | -9.48% 2/4 |
2015年 3月期 | 1,240 9/25 9/24 他3件 | 998 4/11 | 85,100 7/10 | 363億8464万 | 292億8376万 | +5.56% 11/5 | -7.76% 10/17 |
2016年 3月期 | 1,265 6/8 | 916 2/12 | 64,300 3/28 | 371億1820万 | 268億7768万 | +8.51% 3/23 | -12.84% 2/12 |
2017年 3月期 | 1,230 12/8 12/7 | 967 6/24 | 56,400 12/9 | 360億9121万 | 283億7415万 | +7.63% 11/1 | -5.68% 4/13 |
2018年 3月期 | 1,500 1/12 1/11 他2件 | 1,077 4/12 | 211,700 10/23 | 440億1368万 | 316億182万 | +16.89% 10/23 | -8.14% 2/15 |
2019年 3月期 | 1,350 5/9 | 959 12/25 | 46,800 3/26 | 396億1231万 | 281億3941万 | +7.67% 9/25 | -11.64% 12/21 |
2020年 3月期 | 1,195 11/29 | 771 3/13 | 52,900 3/13 | 350億6423万 | 226億2303万 | +11.91% 3/27 | -15.81% 3/16 |
2021年 3月期 | 1,089 9/29 | 821 4/3 | 217,400 11/30 | 319億5393万 | 240億9015万 | +7.36% 6/29 | -7.22% 11/24 |
2022年 3月期 | 975 5/7 | 850 3/31 | 85,400 7/26 | 286億889万 | 249億4108万 | +2.13% 9/14 | -4.27% 4/18 |
2023年 3月期 | 937 3/9 | 813 6/20 | 83,800 10/28 | 274億9387万 | 238億5541万 | +4.32% 1/31 | -2.77% 5/12 |
最新 | 956 2024/4/25 | 6,000 | 280億5138万 | -1.44% 970 |