株価チャート
株価
4/23
- 前日 (4/22)
- 922
- 始値
- 930
- 高値
- 934
- 安値
- 905
- 終値 +0.87%
- 930
- 出来高 +11.35%
- 130,500
乖離率
- 株価（5日）
移動平均値 - +2.65%
906 - 株価（25日）
移動平均値 - +0.76%
923 - 出来高（5日）
移動平均値 - -5.05%
137,440
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 | 930 | 934 | 905 | 930 | +0.87% | 130,500 | 496億7985万 | +0.76% | 26.94 | 3.91 |
| 04/22 | 901 | 922 | 896 | 922 | +3.36% | 117,200 | 492億5250万 | -0.43% | 26.71 | 3.88 |
| 04/19 | 899 | 903 | 876 | 892 | -1.22% | 188,200 | 476億4992万 | -3.78% | 25.84 | 3.75 |
| 04/18 | 882 | 914 | 878 | 903 | +2.38% | 107,400 | 482億3753万 | -3.11% | 26.16 | 3.8 |
| 04/17 | 881 | 896 | 860 | 882 | +1.85% | 143,900 | 471億1573万 | -5.77% | 25.55 | 3.71 |
| 04/16 | 885 | 885 | 860 | 866 | -3.35% | 201,000 | 462億6102万 | -7.87% | 25.09 | 3.64 |
| 04/15 | 892 | 898 | 889 | 896 | -0.99% | 61,000 | 478億6360万 | -5.08% | 25.96 | 3.77 |
| 04/12 | 918 | 929 | 903 | 905 | +0.22% | 89,200 | 483億4437万 | -4.64% | 26.22 | 3.81 |
| 04/11 | 903 | 922 | 901 | 903 | -1.1% | 61,200 | 482億3753万 | -5.15% | 26.16 | 3.8 |
| 04/10 | 922 | 939 | 913 | 913 | +0.22% | 121,700 | 487億7172万 | -4.5% | 26.45 | 3.84 |
| 04/09 | 902 | 914 | 900 | 911 | +2.13% | 53,800 | 486億6489万 | -5.01% | 26.39 | 3.83 |
| 04/08 | 885 | 898 | 885 | 892 | +1.13% | 72,900 | 476億4992万 | -7.18% | 25.84 | 3.75 |
| 04/05 | 882 | 891 | 880 | 882 | -2.11% | 84,600 | 471億1573万 | -8.51% | 25.55 | 3.71 |
| 04/04 | 919 | 919 | 897 | 901 | -0.11% | 61,300 | 481億3069万 | -6.83% | 26.1 | 3.79 |
| 04/03 | 883 | 914 | 881 | 902 | +0.56% | 117,600 | 481億8411万 | -6.91% | 26.13 | 3.79 |
| 04/02 | 925 | 925 | 890 | 897 | -3.03% | 187,900 | 479億1702万 | -7.62% | 25.98 | 3.77 |
| 04/01 | 958 | 958 | 922 | 925 | -3.44% | 104,500 | 494億1276万 | -5.03% | 26.8 | 3.89 |
| 03/29 | 930 | 960 | 930 | 958 | +3.57% | 84,700 | 511億7559万 | -1.84% | 27.75 | 4.03 |
| 03/28 | 939 | 960 | 924 | 925 | -3.34% | 156,300 | 494億1276万 | -5.32% | 26.8 | 3.89 |
| 03/27 | 955 | 966 | 953 | 957 | +0.21% | 123,000 | 511億2217万 | -2.25% | 27.72 | 4.02 |
| 03/26 | 964 | 968 | 954 | 955 | -1.04% | 102,300 | 510億1533万 | -2.35% | 27.66 | 4.02 |
| 03/25 | 981 | 985 | 965 | 965 | -2.23% | 109,500 | 515億4952万 | -1.13% | 27.95 | 4.06 |
| 03/22 | 1,001 | 1,001 | 987 | 987 | -1.3% | 81,400 | 527億2475万 | +1.65% | 28.59 | 4.15 |
| 03/21 | 1,009 | 1,023 | 993 | 1,000 | +0.1% | 107,400 | 534億1920万 | +3.41% | 28.97 | 4.2 |
| 03/19 | 1,000 | 1,002 | 984 | 999 | -0.1% | 83,400 | 533億6578万 | +3.63% | 28.94 | 4.2 |
| 03/18 | 978 | 1,004 | 978 | 1,000 | +3.31% | 108,000 | 534億1920万 | +4.6% | 28.97 | 4.2 |
| 03/15 | 988 | 994 | 963 | 968 | -3.01% | 193,600 | 517億978万 | +2% | 28.04 | 4.07 |
| 03/14 | 1,008 | 1,008 | 979 | 998 | -1.29% | 117,000 | 533億1236万 | +5.94% | 28.91 | 4.2 |
| 03/13 | 1,039 | 1,040 | 1,003 | 1,011 | +3.27% | 192,400 | 540億681万 | +8.24% | 29.29 | 4.25 |
| 03/12 | 950 | 979 | 942 | 979 | +0.82% | 90,300 | 522億9739万 | +5.72% | 28.36 | 4.12 |
| 03/11 | 994 | 994 | 956 | 971 | -4.15% | 172,200 | 518億7004万 | +5.66% | 28.13 | 4.08 |
| 03/08 | 984 | 1,022 | 984 | 1,013 | +2.95% | 170,800 | 541億1364万 | +10.95% | 29.34 | 4.26 |
| 03/07 | 1,009 | 1,012 | 982 | 984 | -1.7% | 128,300 | 525億6449万 | +8.73% | 28.5 | 4.14 |
| 03/06 | 1,000 | 1,015 | 990 | 1,001 | +0.1% | 132,400 | 534億7261万 | +11.47% | 29 | 4.21 |
| 03/05 | 963 | 1,000 | 961 | 1,000 | +3.41% | 151,200 | 534億1920万 | +12.23% | 28.97 | 4.2 |
| 03/04 | 969 | 978 | 961 | 967 | +0.62% | 101,000 | 516億5636万 | +9.51% | 28.01 | 4.07 |
| 03/01 | 942 | 964 | 930 | 961 | +2.13% | 164,200 | 513億3585万 | +9.58% | 27.84 | 4.04 |
| 02/29 | 952 | 962 | 941 | 941 | -2.18% | 80,200 | 502億6746万 | +8.16% | 27.26 | 3.96 |
| 02/28 | 961 | 974 | 958 | 962 | +0.21% | 78,200 | 513億8927万 | +11.21% | 27.87 | 4.04 |
| 02/27 | 978 | 992 | 951 | 960 | -0.72% | 139,800 | 512億8243万 | +11.63% | 27.81 | 4.04 |
| 02/26 | 985 | 989 | 960 | 967 | -1.53% | 115,000 | 516億5636万 | +13.23% | 28.01 | 4.07 |
| 02/22 | 988 | 1,001 | 977 | 982 | +0.41% | 143,500 | 524億5765万 | +15.94% | 28.45 | 4.13 |
| 02/21 | 970 | 998 | 970 | 978 | +1.66% | 213,900 | 522億4397万 | +16.29% | 28.33 | 4.11 |
| 02/20 | 939 | 969 | 939 | 962 | +3.78% | 254,800 | 513億8927万 | +15.35% | 27.87 | 4.04 |
| 02/19 | 920 | 938 | 920 | 927 | +1.53% | 111,900 | 495億1959万 | +11.82% | 26.85 | 3.9 |
| 02/16 | 869 | 914 | 864 | 913 | +6.91% | 258,600 | 487億7172万 | +10.53% | 26.45 | 3.84 |
| 02/15 | 895 | 902 | 848 | 854 | -3.61% | 293,300 | 456億1999万 | +3.77% | 24.74 | 3.59 |
| 02/14 | 924 | 924 | 871 | 886 | -4.11% | 442,500 | 473億2941万 | +7.79% | 25.67 | 3.73 |
| 02/13 | 882 | 951 | 882 | 924 | +15.36% | 1,119,400 | 493億5934万 | +12.55% | 26.77 | 3.89 |
| 02/09 | 811 | 817 | 795 | 801 | -1.11% | 138,200 | 427億8877万 | -2.08% | 23.2 | 3.37 |
| 02/08 | 795 | 814 | 789 | 810 | +1.63% | 144,000 | 432億6955万 | -1.22% | 23.46 | 3.41 |
| 02/07 | 790 | 803 | 788 | 797 | +0.13% | 199,600 | 425億7510万 | -2.92% | 23.09 | 3.35 |
| 02/06 | 805 | 806 | 791 | 796 | -1.73% | 144,800 | 425億2168万 | -3.28% | 23.06 | 3.35 |
| 02/05 | 814 | 814 | 801 | 810 | 0% | 105,900 | 432億6955万 | -1.94% | 23.46 | 3.41 |
| 02/02 | 817 | 822 | 809 | 810 | -0.74% | 66,400 | 432億6955万 | -2.06% | 23.46 | 3.41 |
| 02/01 | 816 | 826 | 813 | 816 | -0.37% | 75,800 | 435億9006万 | -1.57% | 23.64 | 3.43 |
| 01/31 | 808 | 819 | 805 | 819 | +1.24% | 61,600 | 437億5032万 | -1.21% | 23.72 | 3.44 |
| 01/30 | 811 | 817 | 808 | 809 | -0.49% | 174,400 | 432億1613万 | -2.41% | 23.44 | 3.4 |
| 01/29 | 807 | 814 | 807 | 813 | +0.99% | 49,900 | 434億2980万 | -2.17% | 23.55 | 3.42 |
| 01/26 | 814 | 816 | 803 | 805 | -1.11% | 71,100 | 430億245万 | -3.13% | 23.32 | 3.38 |
| 01/25 | 802 | 817 | 802 | 814 | +1.5% | 60,800 | 434億8322万 | -1.93% | 23.58 | 3.42 |
| 01/24 | 808 | 810 | 801 | 802 | -1.23% | 79,800 | 428億4219万 | -3.26% | 23.23 | 3.37 |
| 01/23 | 829 | 831 | 810 | 812 | -1.46% | 105,500 | 433億7639万 | -2.05% | 23.52 | 3.41 |
| 01/22 | 811 | 825 | 810 | 824 | +1.85% | 82,400 | 440億1742万 | -0.6% | 23.87 | 3.46 |
| 01/19 | 816 | 823 | 809 | 809 | 0% | 85,600 | 432億1613万 | -2.29% | 23.44 | 3.4 |
| 01/18 | 810 | 818 | 806 | 809 | -0.61% | 66,500 | 432億1613万 | -2.18% | 23.44 | 3.4 |
| 01/17 | 822 | 830 | 814 | 814 | -0.85% | 101,600 | 434億8322万 | -1.33% | 23.58 | 3.42 |
| 01/16 | 836 | 837 | 821 | 821 | -1.91% | 75,100 | 438億5716万 | -0.36% | 23.78 | 3.45 |
| 01/15 | 831 | 841 | 828 | 837 | +0.12% | 81,300 | 447億1187万 | +1.7% | 24.25 | 3.52 |
| 01/12 | 845 | 857 | 835 | 836 | -0.48% | 91,100 | 446億5845万 | +2.08% | 24.22 | 3.52 |
| 01/11 | 850 | 852 | 833 | 840 | -0.83% | 154,600 | 448億7212万 | +2.94% | 24.33 | 3.53 |
| 01/10 | 854 | 854 | 843 | 847 | -1.28% | 82,300 | 452億4606万 | +3.93% | 24.54 | 3.56 |
| 01/09 | 857 | 873 | 850 | 858 | +1.06% | 84,200 | 458億3367万 | +5.67% | 24.85 | 3.61 |
| 01/05 | 855 | 868 | 842 | 849 | -0.59% | 102,000 | 453億5290万 | +4.81% | 24.59 | 3.57 |
| 01/04 | 828 | 854 | 812 | 854 | +2.52% | 90,500 | 456億1999万 | +5.56% | 24.74 | 3.59 |
| 2023 | ||||||||||
| 12/29 | 850 | 850 | 825 | 833 | -1.88% | 89,800 | 444億9819万 | +3.35% | 24.13 | 3.49 |
| 12/28 | 853 | 855 | 838 | 849 | +0.12% | 92,700 | 453億5290万 | +5.47% | 24.59 | 3.56 |
| 12/27 | 856 | 863 | 842 | 848 | -0.93% | 108,200 | 452億9948万 | +5.6% | 24.56 | 3.56 |
| 12/26 | 844 | 856 | 839 | 856 | +1.06% | 67,700 | 457億2683万 | +6.87% | 24.8 | 3.59 |
| 12/25 | 841 | 864 | 837 | 847 | +2.54% | 157,800 | 452億4606万 | +6.27% | 24.54 | 3.55 |
| 12/22 | 823 | 840 | 823 | 826 | +0.36% | 98,900 | 441億2425万 | +4.03% | 23.93 | 3.47 |
| 12/21 | 829 | 835 | 816 | 823 | -2.37% | 167,300 | 439億6400万 | +4.18% | 23.84 | 3.45 |
| 12/20 | 822 | 855 | 820 | 843 | +3.18% | 332,600 | 450億3238万 | +6.98% | 24.42 | 3.54 |
| 12/19 | 792 | 819 | 792 | 817 | +4.34% | 174,600 | 436億4348万 | +4.21% | 23.67 | 3.43 |
| 12/18 | 792 | 792 | 763 | 783 | -1.01% | 116,000 | 418億2723万 | +0.26% | 22.68 | 3.28 |
| 12/15 | 786 | 797 | 784 | 791 | -0.63% | 74,800 | 422億5458万 | +1.41% | 22.91 | 3.32 |
| 12/14 | 795 | 804 | 792 | 796 | -2.45% | 212,900 | 425億2168万 | +2.71% | 23.06 | 3.34 |
| 12/13 | 802 | 821 | 802 | 816 | +2% | 172,900 | 435億9006万 | +5.97% | 23.64 | 3.42 |
| 12/12 | 787 | 806 | 787 | 800 | +2.7% | 96,300 | 427億3536万 | +4.58% | 23.17 | 3.36 |
| 12/11 | 769 | 779 | 762 | 779 | +1.3% | 84,300 | 416億1355万 | +2.5% | 22.57 | 3.27 |
| 12/08 | 772 | 780 | 762 | 769 | -1.41% | 88,800 | 410億7936万 | +1.85% | 22.28 | 3.23 |
| 12/07 | 789 | 791 | 777 | 780 | -1.02% | 90,300 | 416億6697万 | +3.86% | 22.6 | 3.27 |
| 12/06 | 760 | 792 | 760 | 788 | +4.37% | 208,300 | 420億9432万 | +5.63% | 22.83 | 3.31 |
| 12/05 | 753 | 770 | 745 | 755 | -0.79% | 217,900 | 403億3149万 | +2.03% | 21.87 | 3.17 |
| 12/04 | 791 | 791 | 757 | 761 | -4.28% | 266,400 | 406億5201万 | +3.4% | 22.04 | 3.19 |
| 12/01 | 796 | 807 | 792 | 795 | 0% | 82,500 | 424億6826万 | +8.76% | 23.03 | 3.34 |
| 12/01 | 株式分割 1→2 | |||||||||
| 11/30 | 791 | 798 | 778 | 795 | -0.38% | 128,600 | 424億6826万 | +9.5% | 23.03 | 3.34 |
| 11/29 | 820 | 820 | 791 | 798 | -2.09% | 120,000 | 852億5704万 | +10.83% | 23.12 | 6.8 |
| 11/28 | 808 | 823 | 806 | 815 | +2.97% | 162,600 | 435億3664万 | +14.15% | 23.55 | 3.42 |
| 11/27 | 815 | 818 | 788 | 792 | -2.58% | 142,600 | 422億8129万 | +11.95% | 22.88 | 3.32 |
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 | |
| 2020年 3月期 | 524 1,048 3/9 | 292 583 3/23 | 6,808,000 3,404,000 3/9 | 279億582万 | 155億2394万 | +22.99% 4/20 | - |
| 2021年 3月期 | 578 1,155 3/12 | 290 580 4/6 | 2,311,200 1,155,600 4/28 | 308億4958万 | 154億4406万 | +26.86% 6/3 | -14.59% 7/2 |
| 2022年 3月期 | 552 1,104 4/13 | 398 795 3/8 | 735,400 367,700 4/28 | 294億8739万 | 212億3413万 | +6.71% 9/17 | -15.47% 5/14 |
| 2023年 3月期 | 499 998 8/17 | 401 802 4/19 | 673,000 336,500 5/13 | 266億5618万 | 214億2109万 | +13.34% 5/13 | -8.65% 11/4 |
| 最新 | 930 2024/4/23 | 130,500 | 496億7985万 | +0.76% 923 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 97%（1.97倍）
- 2024/04/23 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
290円（2020/04/06） - 221%（3.21倍）
930円（4/23）