株価チャート
株価
4/25
- 前日 (4/24)
- 938
- 始値
- 931
- 高値
- 931
- 安値
- 924
- 終値 -1.17%
- 927
- 出来高 -6.75%
- 51,100
乖離率
- 株価（5日）
移動平均値 - +0.22%
925 - 株価（25日）
移動平均値 - -2.42%
950 - 出来高（5日）
移動平均値 - -27.12%
70,120
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 | 931 | 931 | 924 | 927 | -1.17% | 51,100 | 395億6888万 | -2.42% | 10.61 | 1.63 |
| 04/24 | 936 | 940 | 930 | 938 | +0.64% | 54,800 | 400億3841万 | -1.57% | 10.74 | 1.65 |
| 04/23 | 933 | 933 | 925 | 932 | +0.65% | 28,500 | 397億8230万 | -2.51% | 10.67 | 1.64 |
| 04/22 | 919 | 932 | 914 | 926 | +2.43% | 89,100 | 395億2619万 | -3.44% | 10.6 | 1.63 |
| 04/19 | 920 | 920 | 894 | 904 | -1.74% | 127,100 | 385億8713万 | -6.03% | 10.35 | 1.59 |
| 04/18 | 905 | 923 | 905 | 920 | +1.66% | 47,300 | 392億7008万 | -4.76% | 10.53 | 1.62 |
| 04/17 | 920 | 921 | 904 | 905 | -1.31% | 93,700 | 386億2981万 | -6.6% | 10.36 | 1.59 |
| 04/16 | 933 | 934 | 917 | 917 | -2.24% | 100,500 | 391億4203万 | -5.66% | 10.5 | 1.61 |
| 04/15 | 942 | 945 | 935 | 938 | -0.85% | 62,400 | 400億3841万 | -3.79% | 10.74 | 1.65 |
| 04/12 | 948 | 950 | 944 | 946 | +0.32% | 47,300 | 403億7989万 | -3.17% | 10.83 | 1.66 |
| 04/11 | 945 | 947 | 938 | 943 | -0.63% | 49,000 | 402億5184万 | -3.68% | 10.8 | 1.66 |
| 04/10 | 957 | 958 | 948 | 949 | -1.04% | 53,400 | 405億795万 | -3.26% | 10.87 | 1.67 |
| 04/09 | 959 | 959 | 952 | 959 | +0.31% | 33,000 | 409億3479万 | -2.44% | 10.98 | 1.69 |
| 04/08 | 956 | 957 | 951 | 956 | +0.53% | 36,900 | 408億674万 | -2.85% | 10.95 | 1.68 |
| 04/05 | 940 | 953 | 940 | 951 | +0.21% | 61,900 | 405億9332万 | -3.55% | 10.89 | 1.67 |
| 04/04 | 957 | 957 | 943 | 949 | -0.73% | 77,900 | 405億795万 | -3.95% | 10.87 | 1.67 |
| 04/03 | 945 | 961 | 945 | 956 | +0.63% | 80,200 | 408億674万 | -3.43% | 10.95 | 1.68 |
| 04/02 | 975 | 975 | 945 | 950 | -2.36% | 128,400 | 405億5063万 | -4.23% | 10.88 | 1.67 |
| 04/01 | 986 | 991 | 972 | 973 | -1.32% | 173,100 | 415億3238万 | -2.21% | 11.14 | 1.71 |
| 03/29 | 982 | 1,002 | 981 | 986 | +1.96% | 124,700 | 420億8729万 | -1.1% | 11.29 | 1.73 |
| 03/28 | 979 | 982 | 967 | 967 | -1.83% | 209,800 | 412億7627万 | -3.2% | 11.07 | 1.7 |
| 03/27 | 990 | 995 | 985 | 985 | -0.91% | 257,300 | 420億4460万 | -1.6% | 11.28 | 1.73 |
| 03/26 | 991 | 996 | 984 | 994 | +0.2% | 140,800 | 424億2877万 | -0.9% | 11.38 | 1.75 |
| 03/25 | 998 | 999 | 990 | 992 | -0.6% | 144,600 | 423億4340万 | -1.2% | 11.36 | 1.74 |
| 03/22 | 1,000 | 1,000 | 992 | 998 | +0.3% | 90,900 | 425億9951万 | -0.6% | 11.43 | 1.75 |
| 03/21 | 1,008 | 1,008 | 992 | 995 | -1% | 222,400 | 424億7145万 | -1% | 11.39 | 1.75 |
| 03/19 | 1,000 | 1,005 | 998 | 1,005 | +0.5% | 54,500 | 428億9830万 | 0% | 11.51 | 1.77 |
| 03/18 | 1,005 | 1,005 | 999 | 1,000 | -0.4% | 62,700 | 426億8488万 | -0.6% | 11.45 | 1.76 |
| 03/15 | 1,000 | 1,004 | 998 | 1,004 | 0% | 61,300 | 428億5561万 | -0.2% | 11.5 | 1.76 |
| 03/14 | 994 | 1,005 | 992 | 1,004 | +1.21% | 90,600 | 428億5561万 | -0.3% | 11.5 | 1.76 |
| 03/13 | 997 | 1,001 | 988 | 992 | -0.5% | 92,000 | 423億4340万 | -1.49% | 11.36 | 1.74 |
| 03/12 | 983 | 997 | 980 | 997 | +1.84% | 112,200 | 425億5682万 | -1.19% | 11.42 | 1.75 |
| 03/11 | 994 | 996 | 974 | 979 | -1.71% | 124,000 | 417億8849万 | -3.07% | 11.21 | 1.72 |
| 03/08 | 991 | 1,002 | 986 | 996 | +0.1% | 132,100 | 425億1414万 | -1.48% | 11.4 | 1.75 |
| 03/07 | 998 | 999 | 989 | 995 | +0.1% | 94,000 | 424億7145万 | -1.68% | 11.39 | 1.75 |
| 03/06 | 992 | 1,000 | 988 | 994 | +0.2% | 103,700 | 424億2877万 | -1.88% | 11.38 | 1.75 |
| 03/05 | 991 | 996 | 978 | 992 | -0.1% | 97,200 | 423億4340万 | -2.27% | 11.36 | 1.74 |
| 03/04 | 995 | 1,002 | 988 | 993 | 0% | 105,900 | 423億8608万 | -2.36% | 11.37 | 1.75 |
| 03/01 | 1,000 | 1,002 | 992 | 993 | -0.7% | 84,300 | 423億8608万 | -2.55% | 11.37 | 1.75 |
| 02/29 | 1,006 | 1,008 | 996 | 1,000 | -1.09% | 134,800 | 426億8488万 | -1.96% | 11.45 | 1.76 |
| 02/28 | 1,006 | 1,015 | 1,006 | 1,011 | 0% | 43,900 | 431億5441万 | -1.08% | 11.58 | 1.78 |
| 02/27 | 1,026 | 1,026 | 1,007 | 1,011 | -0.79% | 64,000 | 431億5441万 | -1.27% | 11.58 | 1.78 |
| 02/26 | 1,022 | 1,027 | 1,019 | 1,019 | -0.2% | 53,100 | 434億9589万 | -0.59% | 11.67 | 1.79 |
| 02/22 | 1,030 | 1,030 | 1,017 | 1,021 | -0.87% | 60,000 | 435億8126万 | -0.58% | 11.69 | 1.79 |
| 02/21 | 1,034 | 1,034 | 1,024 | 1,030 | -0.39% | 44,900 | 439億6542万 | +0.19% | 11.79 | 1.81 |
| 02/20 | 1,038 | 1,046 | 1,029 | 1,034 | +0.1% | 75,200 | 441億3616万 | +0.49% | 11.84 | 1.82 |
| 02/19 | 1,017 | 1,033 | 1,017 | 1,033 | +1.57% | 90,700 | 440億9348万 | +0.29% | 11.83 | 1.82 |
| 02/16 | 998 | 1,021 | 996 | 1,017 | +2.83% | 120,800 | 434億1052万 | -1.26% | 11.64 | 1.79 |
| 02/15 | 1,008 | 1,012 | 988 | 989 | -2.27% | 166,900 | 422億1534万 | -4.07% | 11.32 | 1.74 |
| 02/14 | 1,010 | 1,033 | 1,006 | 1,012 | +0.2% | 87,300 | 431億9709万 | -2.03% | 11.59 | 1.78 |
| 02/13 | 1,047 | 1,058 | 995 | 1,010 | -0.79% | 206,900 | 431億1172万 | -2.42% | 11.56 | 1.78 |
| 02/09 | 1,010 | 1,018 | 1,002 | 1,018 | +0.3% | 81,600 | 434億5320万 | -1.74% | 11.66 | 1.79 |
| 02/08 | 1,013 | 1,020 | 1,004 | 1,015 | +0.2% | 85,400 | 433億2515万 | -2.12% | 11.62 | 1.78 |
| 02/07 | 1,027 | 1,028 | 1,011 | 1,013 | -0.98% | 72,300 | 432億3978万 | -2.41% | 11.6 | 1.78 |
| 02/06 | 1,025 | 1,027 | 1,018 | 1,023 | 0% | 57,700 | 436億6663万 | -1.54% | 11.71 | 1.8 |
| 02/05 | 1,023 | 1,028 | 1,018 | 1,023 | +0.2% | 41,300 | 436億6663万 | -1.54% | 11.71 | 1.8 |
| 02/02 | 1,015 | 1,022 | 1,009 | 1,021 | +0.99% | 55,800 | 435億8126万 | -1.73% | 11.69 | 1.79 |
| 02/01 | 1,021 | 1,021 | 1,011 | 1,011 | -1.56% | 72,800 | 431億5441万 | -2.69% | 11.58 | 1.78 |
| 01/31 | 1,028 | 1,029 | 1,018 | 1,027 | 0% | 56,600 | 438億3737万 | -1.15% | 11.76 | 1.81 |
| 01/30 | 1,035 | 1,042 | 1,027 | 1,027 | -0.96% | 66,500 | 438億3737万 | -1.15% | 11.76 | 1.81 |
| 01/29 | 1,041 | 1,041 | 1,031 | 1,037 | +0.48% | 50,600 | 442億6422万 | -0.1% | 11.87 | 1.82 |
| 01/26 | 1,035 | 1,040 | 1,031 | 1,032 | -0.86% | 62,400 | 440億5079万 | -0.58% | 11.82 | 1.81 |
| 01/25 | 1,030 | 1,043 | 1,029 | 1,041 | +0.68% | 100,000 | 444億3496万 | +0.39% | 11.92 | 1.83 |
| 01/24 | 1,048 | 1,048 | 1,030 | 1,034 | -1.34% | 105,700 | 441億3616万 | -0.19% | 11.84 | 1.82 |
| 01/23 | 1,054 | 1,062 | 1,048 | 1,048 | -0.38% | 85,600 | 447億3375万 | +1.26% | 12 | 1.84 |
| 01/22 | 1,046 | 1,057 | 1,041 | 1,052 | +0.77% | 65,200 | 449億449万 | +1.64% | 12.05 | 1.85 |
| 01/19 | 1,059 | 1,061 | 1,042 | 1,044 | -0.95% | 55,900 | 445億6301万 | +0.97% | 11.95 | 1.83 |
| 01/18 | 1,059 | 1,059 | 1,048 | 1,054 | -0.47% | 42,700 | 449億8986万 | +2.03% | 12.07 | 1.85 |
| 01/17 | 1,044 | 1,070 | 1,044 | 1,059 | +1.44% | 78,600 | 452億328万 | +2.72% | 12.13 | 1.86 |
| 01/16 | 1,056 | 1,061 | 1,041 | 1,044 | -1.04% | 53,500 | 445億6301万 | +1.36% | 11.95 | 1.83 |
| 01/15 | 1,043 | 1,056 | 1,043 | 1,055 | +1.44% | 69,400 | 450億3254万 | +2.53% | 12.08 | 1.85 |
| 01/12 | 1,040 | 1,050 | 1,035 | 1,040 | +0.19% | 69,200 | 443億9227万 | +1.27% | 11.91 | 1.83 |
| 01/11 | 1,048 | 1,050 | 1,036 | 1,038 | -0.67% | 61,000 | 443億690万 | +1.07% | 11.89 | 1.82 |
| 01/10 | 1,058 | 1,059 | 1,045 | 1,045 | -0.95% | 62,700 | 446億569万 | +1.75% | 11.97 | 1.84 |
| 01/09 | 1,049 | 1,062 | 1,049 | 1,055 | +0.76% | 99,200 | 450億3254万 | +2.73% | 12.08 | 1.85 |
| 01/05 | 1,049 | 1,054 | 1,043 | 1,047 | +0.38% | 48,200 | 446億9106万 | +2.05% | 11.99 | 1.84 |
| 01/04 | 1,039 | 1,045 | 1,024 | 1,043 | +0.77% | 65,700 | 445億2032万 | +1.76% | 11.94 | 1.83 |
| 2023 | ||||||||||
| 12/29 | 1,028 | 1,038 | 1,026 | 1,035 | +0.19% | 54,300 | 441億7885万 | +0.98% | 11.85 | 1.82 |
| 12/28 | 1,022 | 1,033 | 1,022 | 1,033 | +0.29% | 36,800 | 440億9348万 | +0.78% | 11.83 | 1.82 |
| 12/27 | 1,015 | 1,030 | 1,015 | 1,030 | +1.48% | 62,000 | 439億6542万 | +0.49% | 11.79 | 1.81 |
| 12/26 | 1,021 | 1,027 | 1,013 | 1,015 | -0.98% | 47,400 | 433億2515万 | -0.98% | 11.62 | 1.78 |
| 12/25 | 1,023 | 1,029 | 1,016 | 1,025 | +0.49% | 65,100 | 437億5200万 | +0.1% | 11.74 | 1.8 |
| 12/22 | 1,014 | 1,025 | 1,006 | 1,020 | +0.79% | 75,300 | 435億3857万 | -0.39% | 11.68 | 1.79 |
| 12/21 | 1,025 | 1,025 | 1,011 | 1,012 | -1.17% | 55,500 | 431億9709万 | -1.17% | 11.59 | 1.78 |
| 12/20 | 1,009 | 1,026 | 1,009 | 1,024 | +0.99% | 53,300 | 437億931万 | +0.1% | 11.73 | 1.8 |
| 12/19 | 1,015 | 1,020 | 1,002 | 1,014 | -0.1% | 63,000 | 432億8246万 | -1.17% | 11.61 | 1.78 |
| 12/18 | 1,012 | 1,021 | 1,007 | 1,015 | -0.2% | 47,900 | 433億2515万 | -1.46% | 11.62 | 1.78 |
| 12/15 | 1,020 | 1,026 | 1,011 | 1,017 | -0.39% | 70,100 | 434億1052万 | -1.64% | 11.64 | 1.79 |
| 12/14 | 1,034 | 1,037 | 1,017 | 1,021 | -1.26% | 56,200 | 435億8126万 | -1.64% | 11.69 | 1.79 |
| 12/13 | 1,032 | 1,043 | 1,028 | 1,034 | +0.49% | 63,700 | 441億3616万 | -0.77% | 11.84 | 1.82 |
| 12/12 | 1,030 | 1,037 | 1,023 | 1,029 | +0.1% | 47,200 | 439億2274万 | -1.63% | 11.78 | 1.81 |
| 12/11 | 1,015 | 1,028 | 1,013 | 1,028 | +1.88% | 50,800 | 438億8005万 | -2.1% | 11.77 | 1.81 |
| 12/08 | 1,015 | 1,029 | 1,006 | 1,009 | -0.3% | 85,100 | 430億6904万 | -4.36% | 11.55 | 1.77 |
| 12/07 | 1,013 | 1,020 | 1,010 | 1,012 | -0.59% | 41,500 | 431億9709万 | -4.71% | 11.59 | 1.78 |
| 12/06 | 1,010 | 1,021 | 1,008 | 1,018 | +0.79% | 73,500 | 434億5320万 | -4.59% | 11.66 | 1.79 |
| 12/05 | 1,046 | 1,046 | 1,010 | 1,010 | -3.44% | 98,000 | 431億1172万 | -5.52% | 11.56 | 1.78 |
| 12/04 | 1,030 | 1,050 | 1,026 | 1,046 | +1.26% | 62,300 | 446億4838万 | -2.7% | 11.98 | 1.84 |
| 12/01 | 1,050 | 1,058 | 1,032 | 1,033 | -0.67% | 88,000 | 440億9348万 | -4.26% | 11.83 | 1.82 |
| 11/30 | 1,040 | 1,047 | 1,031 | 1,040 | +0.68% | 46,200 | 443億9227万 | -4.06% | 11.91 | 1.83 |
| 11/29 | 1,035 | 1,040 | 1,028 | 1,033 | -0.29% | 59,200 | 440億9348万 | -5.06% | 11.83 | 1.82 |
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 | 2,115 6/11 | 1,541 1/22 | 2,695,200 6/11 | - | - | +14.77% 6/11 | -10.7% 1/22 |
| 2009年 3月期 | 2,575 12/8 | 1,410 10/10 | 869,100 11/13 | - | - | +22.91% 11/14 | -15.33% 10/8 |
| 2010年 3月期 | 2,095 4/15 | 1,600 2/10 | 483,400 6/10 | - | - | +4.2% 3/18 | -6.45% 5/21 |
| 2011年 3月期 | 1,755 2/16 | 1,164 3/15 | 422,800 3/25 | 731億6029万 | 485億2341万 | +6.85% 11/19 | -19.62% 3/15 |
| 2012年 3月期 | 1,940 10/11 | 1,248 4/6 | 416,900 8/12 | 808億7235万 | 520億2510万 | +11.55% 6/14 | -7.81% 8/12 |
| 2013年 3月期 | 1,813 3/22 | 1,535 5/18 | 410,500 3/26 | 755億7813万 | 639億8920万 | +5.64% 6/27 | -8.68% 5/16 |
| 2014年 3月期 | 1,849 5/9 | 1,304 12/25 | 490,600 3/26 | 770億7885万 | 543億5956万 | +7.02% 2/19 | -9.14% 5/7 |
| 2015年 3月期 | 1,530 4/17 | 1,082 12/26 | 993,700 2/10 | 637億8077万 | 451億509万 | +8.52% 3/23 | -10.25% 5/21 |
| 2016年 3月期 | 1,200 4/17 | 754 12/28 | 1,478,100 10/2 | 500億2413万 | 314億3183万 | +22.69% 2/18 | -18.52% 10/2 |
| 2017年 3月期 | 1,393 3/6 | 913 5/16 | 315,300 5/17 | 580億6968万 | 380億6003万 | +14.85% 3/3 | -9.53% 5/13 |
| 2018年 3月期 | 1,692 12/28 | 1,170 4/12 | 882,100 2/14 | 705億3403万 | 487億7353万 | +15.1% 8/24 | -23.02% 2/14 |
| 2019年 3月期 | 1,724 3/6 | 1,166 8/16 | 801,100 5/16 | 718億6800万 | 486億678万 | +15.21% 2/21 | -11.78% 12/25 |
| 2020年 3月期 | 1,721 8/14 | 770 3/13 | 637,100 3/30 | 717億4294万 | 320億9882万 | +10.8% 5/8 | -25.17% 3/13 |
| 2021年 3月期 | 1,188 5/26 | 734 4/6 | 785,200 4/6 | 495億2389万 | 305億9809万 | +19.72% 5/11 | -14.42% 7/31 |
| 2022年 3月期 | 1,184 9/30 | 832 12/2 | 916,300 9/29 | 505億3889万 | 355億1382万 | +16.51% 9/30 | -12.03% 11/29 |
| 2023年 3月期 | 1,111 11/18 | 872 9/28 | 365,000 11/15 | 474億2290万 | 372億2121万 | +16.34% 11/17 | -6.53% 12/23 |
| 最新 | 927 2024/4/25 | 51,100 | 395億6888万 | -2.42% 950 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 169%（2.69倍）
- 2000/12/29 vs 1999/12/30
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/30 vs 2001/12/28
- -54%（0.46倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 116%（2.16倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- 32%（1.32倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- -20%（0.8倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- 38%（1.38倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/25 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
574円（2002/12/19） - 61%（1.61倍）
927円（4/25）