株価チャート
株価
4/23
- 前日 (4/22)
- 1,008
- 始値
- 1,010
- 高値
- 1,012
- 安値
- 1,008
- 終値 +0.4%
- 1,012
- 出来高 +8.33%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +0.5%
1,007 - 株価（25日）
移動平均値 - -0.59%
1,018 - 出来高（5日）
移動平均値 - -25.29%
1,740
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 | 1,010 | 1,012 | 1,008 | 1,012 | +0.4% | 1,300 | 69億184万 | -0.59% | 9.53 | 1.14 |
| 04/22 | 1,008 | 1,011 | 988 | 1,008 | 0% | 1,200 | 68億7456万 | -1.18% | 9.5 | 1.14 |
| 04/19 | 1,005 | 1,008 | 981 | 1,008 | +0.1% | 3,800 | 68億7456万 | -1.27% | 9.5 | 1.14 |
| 04/18 | 1,000 | 1,007 | 997 | 1,007 | +0.9% | 1,400 | 68億6774万 | -1.37% | 9.49 | 1.14 |
| 04/17 | 1,004 | 1,004 | 997 | 998 | -0.4% | 1,000 | 68億636万 | -2.35% | 9.4 | 1.13 |
| 04/16 | 993 | 1,002 | 993 | 1,002 | +0.3% | 600 | 68億3364万 | -1.96% | 9.44 | 1.13 |
| 04/15 | 994 | 1,002 | 994 | 999 | 0% | 1,500 | 68億1318万 | -2.35% | 9.41 | 1.13 |
| 04/12 | 995 | 1,012 | 995 | 999 | +0.2% | 3,000 | 68億1318万 | -2.44% | 9.41 | 1.13 |
| 04/11 | 992 | 997 | 989 | 997 | -0.1% | 1,600 | 67億9954万 | -2.73% | 9.39 | 1.12 |
| 04/10 | 993 | 998 | 993 | 998 | +0.81% | 2,100 | 68億636万 | -2.73% | 9.4 | 1.13 |
| 04/09 | 986 | 990 | 986 | 990 | +0.81% | 400 | 67億5180万 | -3.6% | 9.33 | 1.12 |
| 04/08 | 990 | 993 | 975 | 982 | +0.61% | 2,900 | 66億9724万 | -4.57% | 9.25 | 1.11 |
| 04/05 | 990 | 990 | 965 | 976 | -2.3% | 3,700 | 66億5632万 | -5.24% | 9.19 | 1.1 |
| 04/04 | 990 | 1,002 | 990 | 999 | +0.91% | 700 | 68億1318万 | -3.2% | 9.41 | 1.13 |
| 04/03 | 982 | 995 | 981 | 990 | -0.5% | 3,200 | 67億5180万 | -4.07% | 9.33 | 1.12 |
| 04/02 | 1,028 | 1,028 | 995 | 995 | -3.21% | 2,100 | 67億8590万 | -3.59% | 9.37 | 1.12 |
| 04/01 | 1,035 | 1,035 | 1,001 | 1,028 | -1.06% | 3,800 | 70億1096万 | -0.29% | 9.68 | 1.16 |
| 03/29 | 1,028 | 1,098 | 1,021 | 1,039 | +2.06% | 9,100 | 70億8598万 | +1.07% | 9.79 | 1.17 |
| 03/28 | 1,012 | 1,052 | 1,012 | 1,018 | -7.29% | 7,000 | 69億4276万 | -0.68% | 9.59 | 1.15 |
| 03/27 | 1,093 | 1,099 | 1,087 | 1,098 | +0.46% | 6,300 | 74億8836万 | +7.33% | 10.34 | 1.24 |
| 03/26 | 1,065 | 1,093 | 1,058 | 1,093 | +2.73% | 4,300 | 74億5426万 | +7.47% | 10.3 | 1.23 |
| 03/25 | 1,047 | 1,068 | 1,045 | 1,064 | +1.72% | 7,800 | 72億5648万 | +5.14% | 10.02 | 1.2 |
| 03/22 | 1,057 | 1,057 | 1,045 | 1,046 | -1.04% | 2,500 | 71億3372万 | +3.87% | 9.85 | 1.18 |
| 03/21 | 1,066 | 1,066 | 1,041 | 1,057 | +0.09% | 4,400 | 72億874万 | +5.28% | 9.96 | 1.19 |
| 03/19 | 1,057 | 1,057 | 1,050 | 1,056 | -0.09% | 2,800 | 72億192万 | +5.49% | 9.95 | 1.19 |
| 03/18 | 1,020 | 1,064 | 1,020 | 1,057 | +3.02% | 12,600 | 72億874万 | +6.02% | 9.96 | 1.19 |
| 03/15 | 1,019 | 1,026 | 1,019 | 1,026 | +0.59% | 1,200 | 69億9732万 | +3.32% | 9.67 | 1.16 |
| 03/14 | 1,020 | 1,022 | 1,018 | 1,020 | 0% | 1,100 | 69億5640万 | +3.03% | 9.61 | 1.15 |
| 03/13 | 1,017 | 1,021 | 1,005 | 1,020 | +1.49% | 900 | 69億5640万 | +3.24% | 9.61 | 1.15 |
| 03/12 | 1,020 | 1,021 | 1,005 | 1,005 | -1.57% | 1,900 | 68億5410万 | +2.03% | 9.47 | 1.13 |
| 03/11 | 1,032 | 1,032 | 1,001 | 1,021 | -0.49% | 2,600 | 69億6322万 | +3.87% | 9.62 | 1.15 |
| 03/08 | 1,022 | 1,026 | 1,015 | 1,026 | 0% | 3,500 | 69億9732万 | +4.8% | 9.67 | 1.16 |
| 03/07 | 1,019 | 1,026 | 1,015 | 1,026 | +0.1% | 4,900 | 69億9732万 | +5.12% | 9.67 | 1.16 |
| 03/06 | 1,021 | 1,025 | 1,017 | 1,025 | 0% | 1,000 | 69億9050万 | +5.34% | 9.66 | 1.16 |
| 03/05 | 1,021 | 1,025 | 1,017 | 1,025 | 0% | 2,100 | 69億9050万 | +5.78% | 9.66 | 1.16 |
| 03/04 | 1,025 | 1,027 | 1,020 | 1,025 | +0.69% | 2,700 | 69億9050万 | +6.22% | 9.66 | 1.16 |
| 03/01 | 1,017 | 1,018 | 1,010 | 1,018 | +0.1% | 3,900 | 69億4276万 | +5.93% | 9.59 | 1.15 |
| 02/29 | 1,006 | 1,018 | 999 | 1,017 | +0.2% | 4,400 | 69億3594万 | +6.27% | 9.58 | 1.15 |
| 02/28 | 986 | 1,030 | 975 | 1,015 | +4.53% | 9,100 | 69億2230万 | +6.51% | 9.56 | 1.14 |
| 02/27 | 971 | 974 | 965 | 971 | +0.21% | 1,700 | 66億2222万 | +2.21% | 9.15 | 1.1 |
| 02/26 | 973 | 973 | 964 | 969 | +0.31% | 1,100 | 66億858万 | +2.32% | 9.13 | 1.09 |
| 02/22 | 966 | 975 | 965 | 966 | -0.1% | 700 | 65億8812万 | +2.22% | 9.1 | 1.09 |
| 02/21 | 969 | 969 | 966 | 967 | -0.21% | 500 | 65億9494万 | +2.55% | 9.11 | 1.09 |
| 02/20 | 959 | 974 | 959 | 969 | +2% | 1,700 | 66億858万 | +2.98% | 9.13 | 1.09 |
| 02/19 | 957 | 962 | 950 | 950 | -0.73% | 2,100 | 64億7900万 | +1.28% | 8.95 | 1.07 |
| 02/16 | 963 | 963 | 941 | 957 | +0.63% | 2,000 | 65億2674万 | +2.13% | 9.02 | 1.08 |
| 02/15 | 960 | 967 | 951 | 951 | -1.96% | 3,500 | 64億8582万 | +1.71% | 8.96 | 1.07 |
| 02/14 | 967 | 970 | 952 | 970 | -1.12% | 2,800 | 66億1540万 | +3.85% | 9.14 | 1.09 |
| 02/13 | 961 | 990 | 959 | 981 | +3.05% | 10,300 | 66億9042万 | +5.26% | 9.24 | 1.11 |
| 02/09 | 957 | 959 | 945 | 952 | +0.32% | 5,200 | 64億9264万 | +2.37% | 8.97 | 1.07 |
| 02/08 | 957 | 957 | 941 | 949 | -0.94% | 2,500 | 64億7218万 | +2.26% | 8.94 | 1.07 |
| 02/07 | 956 | 958 | 951 | 958 | +0.1% | 3,500 | 65億3356万 | +3.57% | 9.02 | 1.08 |
| 02/06 | 957 | 957 | 957 | 957 | +0.21% | 100 | 65億2674万 | +3.8% | 9.02 | 1.08 |
| 02/05 | 945 | 955 | 944 | 955 | +1.27% | 2,000 | 65億1310万 | +3.92% | 9 | 1.08 |
| 02/02 | 937 | 950 | 937 | 943 | +0.11% | 2,100 | 64億3126万 | +3.06% | 8.88 | 1.06 |
| 02/01 | 950 | 950 | 933 | 942 | -0.21% | 2,300 | 64億2444万 | +3.29% | 8.87 | 1.06 |
| 01/31 | 950 | 950 | 927 | 944 | +0.43% | 2,400 | 64億3808万 | +3.74% | 8.89 | 1.06 |
| 01/30 | 947 | 947 | 939 | 940 | +0.53% | 1,900 | 64億1080万 | +3.64% | 8.86 | 1.06 |
| 01/29 | 930 | 936 | 930 | 935 | +0.75% | 1,200 | 63億7670万 | +3.43% | 8.81 | 1.05 |
| 01/26 | 930 | 930 | 925 | 928 | +0.87% | 1,000 | 63億2896万 | +2.88% | 8.74 | 1.05 |
| 01/25 | 920 | 926 | 920 | 920 | 0% | 600 | 62億7440万 | +2.22% | 8.67 | 1.04 |
| 01/24 | 932 | 932 | 920 | 920 | -0.54% | 400 | 62億7440万 | +2.34% | 8.67 | 1.04 |
| 01/23 | 919 | 935 | 919 | 925 | +0.65% | 3,200 | 63億850万 | +3.12% | 8.71 | 1.04 |
| 01/22 | 917 | 925 | 911 | 919 | +0.44% | 2,100 | 62億6758万 | +2.57% | 8.66 | 1.04 |
| 01/19 | 915 | 925 | 915 | 915 | +0.11% | 900 | 62億4030万 | +2.35% | 8.62 | 1.03 |
| 01/18 | 920 | 920 | 911 | 914 | -0.65% | 3,600 | 62億3348万 | +2.35% | 8.61 | 1.03 |
| 01/17 | 911 | 920 | 904 | 920 | +1.66% | 1,900 | 62億7440万 | +3.25% | 8.67 | 1.04 |
| 01/16 | 911 | 911 | 905 | 905 | -0.66% | 5,600 | 61億7210万 | +1.69% | 8.53 | 1.02 |
| 01/15 | 912 | 913 | 910 | 911 | -0.44% | 2,600 | 62億1302万 | +2.47% | 8.58 | 1.03 |
| 01/12 | 918 | 918 | 912 | 915 | -0.33% | 2,000 | 62億4030万 | +3.16% | 8.62 | 1.03 |
| 01/11 | 921 | 921 | 918 | 918 | -0.33% | 1,600 | 62億6076万 | +3.73% | 8.65 | 1.04 |
| 01/10 | 920 | 925 | 920 | 921 | -0.22% | 1,200 | 62億8122万 | +4.19% | 8.68 | 1.04 |
| 01/09 | 920 | 925 | 915 | 923 | +0.87% | 1,700 | 62億9486万 | +4.65% | 8.69 | 1.04 |
| 01/05 | 892 | 915 | 892 | 915 | +2.01% | 1,600 | 62億4030万 | +4.1% | 8.62 | 1.03 |
| 01/04 | 884 | 899 | 882 | 897 | +1.7% | 3,600 | 61億1754万 | +2.28% | 8.45 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 883 | 883 | 882 | 882 | 0% | 2,400 | 60億1524万 | +0.68% | 8.31 | 0.99 |
| 12/28 | 880 | 882 | 878 | 882 | +0.57% | 1,200 | 60億1524万 | +0.8% | 8.31 | 0.99 |
| 12/27 | 875 | 878 | 871 | 877 | +0.34% | 2,300 | 59億8114万 | +0.46% | 8.26 | 0.99 |
| 12/26 | 874 | 874 | 868 | 874 | +0.81% | 2,500 | 59億6068万 | +0.11% | 8.23 | 0.99 |
| 12/25 | 875 | 875 | 867 | 867 | -0.57% | 2,200 | 59億1294万 | -0.57% | 8.17 | 0.98 |
| 12/22 | 874 | 874 | 872 | 872 | -0.46% | 1,400 | 59億4704万 | 0% | 8.21 | 0.98 |
| 12/21 | 868 | 876 | 868 | 876 | 0% | 1,600 | 59億7432万 | +0.57% | 8.25 | 0.99 |
| 12/20 | 888 | 888 | 876 | 876 | -1.24% | 1,300 | 59億7432万 | +0.57% | 8.25 | 0.99 |
| 12/19 | 881 | 887 | 876 | 887 | +0.68% | 400 | 60億4934万 | +1.84% | 8.36 | 1 |
| 12/18 | 887 | 887 | 880 | 881 | +0.34% | 1,400 | 60億842万 | +1.38% | 8.3 | 0.99 |
| 12/15 | 886 | 886 | 875 | 878 | -0.68% | 2,200 | 59億8796万 | +1.15% | 8.27 | 0.99 |
| 12/14 | 884 | 884 | 884 | 884 | +0.57% | 100 | 60億2888万 | +1.96% | 8.33 | 1 |
| 12/13 | 874 | 879 | 866 | 879 | -0.11% | 1,500 | 59億9478万 | +1.62% | 8.28 | 0.99 |
| 12/12 | 885 | 885 | 880 | 880 | 0% | 1,000 | 60億160万 | +1.85% | 8.29 | 0.99 |
| 12/11 | 885 | 885 | 880 | 880 | -0.11% | 1,200 | 60億160万 | +2.09% | 8.29 | 0.99 |
| 12/08 | 888 | 888 | 881 | 881 | -0.11% | 2,900 | 60億842万 | +2.44% | 8.3 | 0.99 |
| 12/07 | 877 | 884 | 873 | 882 | +0.57% | 900 | 60億1524万 | +2.68% | 8.31 | 0.99 |
| 12/06 | 876 | 880 | 876 | 877 | +0.11% | 400 | 59億8114万 | +2.33% | 8.26 | 0.99 |
| 12/05 | 875 | 878 | 874 | 876 | +0.57% | 900 | 59億7432万 | +2.34% | 8.25 | 0.99 |
| 12/04 | 880 | 880 | 871 | 871 | -0.91% | 1,700 | 59億4022万 | +1.99% | 8.21 | 0.98 |
| 12/01 | 870 | 879 | 866 | 879 | +1.03% | 1,300 | 59億9478万 | +3.05% | 8.28 | 0.99 |
| 11/30 | 865 | 870 | 860 | 870 | +1.05% | 900 | 59億3340万 | +1.99% | 8.2 | 0.98 |
| 11/29 | 862 | 868 | 861 | 861 | 0% | 2,500 | 58億7202万 | +0.94% | 8.11 | 0.97 |
| 11/28 | 859 | 865 | 859 | 861 | +0.58% | 800 | 58億7202万 | +1.06% | 8.11 | 0.97 |
| 11/27 | 859 | 860 | 856 | 856 | 0% | 2,400 | 58億3792万 | +0.47% | 8.06 | 0.97 |
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 | |
| 2019年 3月期 | 1,033 10/17 10/16 | 915 12/26 12/25 | 6,500 2/1 | - | - | +2.45% 3/26 | -6.79% 12/25 |
| 2020年 3月期 | 995 1/21 1/7 | 734 3/13 | 12,100 7/8 | 67億8590万 | 50億588万 | +2.92% 1/7 | -19.5% 3/13 |
| 2021年 3月期 | 1,390 6/1 | 703 12/25 | 293,200 6/1 | 94億7980万 | 47億9446万 | +55.21% 6/1 | -17.99% 9/30 |
| 2022年 3月期 | 839 3/3 | 757 4/8 | 9,300 12/27 | 57億2198万 | 51億6274万 | +3.64% 3/4 | -3.26% 4/11 |
| 2023年 3月期 | 915 3/10 | 737 6/29 | 10,500 11/10 5/16 | 62億4030万 | 50億2634万 | +6.06% 3/10 | -5.24% 4/6 |
| 最新 | 1,012 2024/4/23 | 1,300 | 69億184万 | -0.59% 1,018 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/04/23 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
703円（2020/12/25） - 44%（1.44倍）
1,012円（4/23）