株価チャート
株価
4/24
- 前日 (4/22)
- 8,450
- 始値
- 8,270
- 高値
- 8,490
- 安値
- 8,270
- 終値 +0.47%
- 8,490
- 出来高 ±0%
- 200
乖離率
- 株価（5日）
移動平均値 - +1.39%
8,374 - 株価（25日）
移動平均値 - +2.45%
8,287 - 出来高（5日）
移動平均値 - -44.44%
360
2023/07/31～2024/04/24
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 | ||||||||||
| 04/24 | 8,270 | 8,490 | 8,270 | 8,490 | +0.47% | 200 | 75億8157万 | +2.45% | 11.21 | 0.44 |
| 04/22 | 8,460 | 8,460 | 8,450 | 8,450 | +2.92% | 200 | 75億4585万 | +2.1% | 11.16 | 0.44 |
| 04/19 | 8,380 | 8,380 | 8,210 | 8,210 | -1.79% | 600 | 73億3153万 | -0.67% | 10.84 | 0.42 |
| 04/16 | 8,230 | 8,360 | 8,230 | 8,360 | 0% | 200 | 74億6548万 | +1.09% | 11.04 | 0.43 |
| 04/12 | 8,370 | 8,370 | 8,360 | 8,360 | +0.12% | 600 | 74億6548万 | +1.19% | 11.04 | 0.43 |
| 04/11 | 8,260 | 8,350 | 8,260 | 8,350 | +1.21% | 400 | 74億5655万 | +1.18% | 11.03 | 0.43 |
| 04/10 | 8,250 | 8,250 | 8,250 | 8,250 | +0.86% | 100 | 73億6725万 | -0.04% | 10.9 | 0.42 |
| 04/05 | 8,180 | 8,180 | 8,180 | 8,180 | -0.24% | 100 | 73億474万 | -0.93% | 10.8 | 0.42 |
| 04/04 | 8,200 | 8,200 | 8,200 | 8,200 | +0.24% | 100 | 73億2260万 | -0.75% | 10.83 | 0.42 |
| 04/03 | 8,180 | 8,180 | 8,180 | 8,180 | -0.24% | 100 | 73億474万 | -1.04% | 10.8 | 0.42 |
| 04/02 | 8,200 | 8,200 | 8,200 | 8,200 | 0% | 300 | 73億2260万 | -0.81% | 10.83 | 0.42 |
| 04/01 | 8,200 | 8,200 | 8,200 | 8,200 | -0.36% | 300 | 73億2260万 | -0.83% | 10.83 | 0.42 |
| 03/28 | 8,180 | 8,230 | 8,180 | 8,230 | -2.6% | 200 | 73億4939万 | -0.48% | 10.87 | 0.42 |
| 03/27 | 8,310 | 8,450 | 8,300 | 8,450 | +1.2% | 400 | 75億4585万 | +2.19% | 11.16 | 0.44 |
| 03/26 | 8,350 | 8,350 | 8,350 | 8,350 | -0.36% | 100 | 74億5655万 | +1.08% | 11.03 | 0.43 |
| 03/25 | 8,380 | 8,380 | 8,380 | 8,380 | +1.82% | 100 | 74億8334万 | +1.47% | 11.07 | 0.43 |
| 03/22 | 8,300 | 8,370 | 8,230 | 8,230 | +0.12% | 600 | 73億4939万 | -0.27% | 10.87 | 0.42 |
| 03/21 | 8,210 | 8,220 | 8,210 | 8,220 | +0.37% | 200 | 73億4046万 | -0.36% | 10.86 | 0.42 |
| 03/18 | 8,210 | 8,210 | 8,190 | 8,190 | -0.73% | 600 | 73億1367万 | -0.7% | 10.82 | 0.42 |
| 03/15 | 8,250 | 8,250 | 8,250 | 8,250 | +0.61% | 300 | 73億6725万 | +0.07% | 10.9 | 0.42 |
| 03/07 | 8,200 | 8,200 | 8,200 | 8,200 | 0% | 400 | 73億2260万 | -0.49% | 10.83 | 0.42 |
| 03/06 | 8,200 | 8,200 | 8,200 | 8,200 | -2.38% | 600 | 73億2260万 | -0.44% | 10.83 | 0.42 |
| 03/05 | 8,400 | 8,400 | 8,400 | 8,400 | 0% | 100 | 75億120万 | +2.04% | 11.09 | 0.43 |
| 03/04 | 8,400 | 8,430 | 8,400 | 8,400 | +1.82% | 500 | 75億120万 | +2.19% | 11.09 | 0.43 |
| 02/28 | 8,250 | 8,250 | 8,250 | 8,250 | +0.61% | 100 | 73億6725万 | +0.51% | 10.9 | 0.42 |
| 02/26 | 8,200 | 8,200 | 8,200 | 8,200 | +0.12% | 300 | 73億2260万 | +0.02% | 10.83 | 0.42 |
| 02/22 | 8,340 | 8,340 | 8,190 | 8,190 | -1.8% | 400 | 73億1367万 | 0% | 10.82 | 0.42 |
| 02/21 | 8,190 | 8,340 | 8,190 | 8,340 | +2.33% | 300 | 74億4762万 | +1.82% | 11.01 | 0.43 |
| 02/08 | 8,150 | 8,150 | 8,150 | 8,150 | +0.25% | 100 | 72億7795万 | -0.34% | 10.76 | 0.42 |
| 02/07 | 8,110 | 8,130 | 8,110 | 8,130 | -2.63% | 500 | 72億6009万 | -0.64% | 10.74 | 0.42 |
| 02/05 | 8,350 | 8,350 | 8,350 | 8,350 | 0% | 400 | 74億5655万 | +2.1% | 11.03 | 0.43 |
| 02/02 | 8,330 | 8,350 | 8,330 | 8,350 | +0.6% | 300 | 74億5655万 | +2.29% | 11.03 | 0.43 |
| 02/01 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 74億1190万 | +1.78% | 10.96 | 0.43 |
| 01/31 | 8,300 | 8,300 | 8,300 | 8,300 | +1.1% | 100 | 74億1190万 | +1.87% | 10.96 | 0.43 |
| 01/30 | 8,250 | 8,250 | 8,210 | 8,210 | -0.48% | 200 | 73億3153万 | +0.79% | 10.84 | 0.42 |
| 01/29 | 8,300 | 8,300 | 8,250 | 8,250 | +0.12% | 400 | 73億6725万 | +1.26% | 10.9 | 0.42 |
| 01/26 | 8,200 | 8,240 | 8,200 | 8,240 | +0.49% | 200 | 73億5832万 | +1.22% | 10.88 | 0.42 |
| 01/24 | 8,200 | 8,200 | 8,200 | 8,200 | -0.61% | 100 | 73億2260万 | +0.72% | 10.83 | 0.42 |
| 01/23 | 8,200 | 8,250 | 8,200 | 8,250 | -0.48% | 200 | 73億6725万 | +1.31% | 10.9 | 0.42 |
| 01/19 | 8,290 | 8,290 | 8,290 | 8,290 | +1.1% | 100 | 74億297万 | +1.78% | 10.95 | 0.43 |
| 01/18 | 8,200 | 8,200 | 8,200 | 8,200 | +0.24% | 100 | 73億2260万 | +0.66% | 10.83 | 0.42 |
| 01/17 | 8,180 | 8,180 | 8,180 | 8,180 | 0% | 100 | 73億474万 | +0.37% | 10.8 | 0.42 |
| 01/16 | 8,180 | 8,180 | 8,180 | 8,180 | +1.11% | 100 | 73億474万 | +0.59% | 10.8 | 0.42 |
| 01/15 | 8,150 | 8,150 | 8,090 | 8,090 | -0.74% | 200 | 72億2437万 | -0.58% | 10.68 | 0.42 |
| 01/12 | 8,010 | 8,150 | 8,010 | 8,150 | +0.62% | 400 | 72億7795万 | +0.06% | 10.76 | 0.42 |
| 01/10 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 300 | 72億3330万 | -0.33% | 10.7 | 0.42 |
| 01/09 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 500 | 72億3330万 | -0.18% | 10.7 | 0.42 |
| 01/05 | 8,100 | 8,100 | 8,100 | 8,100 | +0.12% | 100 | 72億3330万 | -0.28% | 10.7 | 0.42 |
| 01/04 | 7,990 | 8,090 | 7,990 | 8,090 | +1.13% | 1,100 | 72億2437万 | -0.41% | 10.68 | 0.42 |
| 2023 | ||||||||||
| 12/27 | 8,000 | 8,000 | 8,000 | 8,000 | 0% | 200 | 71億4400万 | -1.36% | 10.57 | 0.41 |
| 12/22 | 7,920 | 8,010 | 7,920 | 8,000 | -2.68% | 900 | 71億4400万 | -1.4% | 10.57 | 0.41 |
| 12/19 | 8,220 | 8,220 | 8,220 | 8,220 | +2.49% | 200 | 73億4046万 | +1.27% | 10.86 | 0.42 |
| 12/18 | 8,010 | 8,030 | 8,010 | 8,020 | -2.79% | 400 | 71億6186万 | -1.26% | 10.59 | 0.41 |
| 12/15 | 8,250 | 8,250 | 8,250 | 8,250 | +2.87% | 300 | 73億6725万 | +1.41% | 10.9 | 0.42 |
| 12/14 | 8,000 | 8,020 | 8,000 | 8,020 | +0.38% | 300 | 71億6186万 | -1.46% | 10.59 | 0.41 |
| 12/13 | 7,990 | 7,990 | 7,990 | 7,990 | -1.84% | 200 | 71億3507万 | -1.99% | 10.55 | 0.41 |
| 12/12 | 8,250 | 8,250 | 8,140 | 8,140 | 0% | 200 | 72億6902万 | -0.25% | 10.75 | 0.42 |
| 12/11 | 8,140 | 8,140 | 8,140 | 8,140 | -1.21% | 100 | 72億6902万 | -0.36% | 10.75 | 0.42 |
| 12/07 | 8,240 | 8,240 | 8,240 | 8,240 | 0% | 200 | 73億5832万 | +0.76% | 10.88 | 0.42 |
| 12/06 | 8,240 | 8,240 | 8,240 | 8,240 | +1.85% | 100 | 73億5832万 | +0.68% | 10.88 | 0.42 |
| 12/05 | 7,950 | 8,090 | 7,950 | 8,090 | -1.94% | 300 | 72億2437万 | -1.21% | 10.68 | 0.42 |
| 12/04 | 8,200 | 8,250 | 8,200 | 8,250 | 0% | 400 | 73億6725万 | +0.62% | 10.9 | 0.42 |
| 11/27 | 8,250 | 8,250 | 8,250 | 8,250 | -0.6% | 100 | 73億6725万 | +0.59% | 10.9 | 0.42 |
| 11/22 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 74億1190万 | +1.15% | 10.96 | 0.43 |
| 11/08 | 8,300 | 8,300 | 8,300 | 8,300 | -0.24% | 100 | 74億1190万 | +1.13% | 10.96 | 0.43 |
| 10/31 | 8,320 | 8,320 | 8,320 | 8,320 | +7.77% | 100 | 74億2976万 | +1.35% | 10.99 | 0.43 |
| 10/30 | 7,720 | 7,720 | 7,720 | 7,720 | -6.99% | 100 | 68億9396万 | -5.97% | 10.2 | 0.4 |
| 10/26 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 74億1190万 | +0.81% | 10.96 | 0.43 |
| 10/25 | 7,700 | 8,300 | 7,700 | 8,300 | +7.79% | 200 | 74億1190万 | +0.81% | 10.96 | 0.43 |
| 10/24 | 7,800 | 7,800 | 7,700 | 7,700 | -1.28% | 300 | 68億7610万 | -6.5% | 10.17 | 0.4 |
| 10/23 | 7,800 | 7,800 | 7,800 | 7,800 | -6.02% | 100 | 69億6540万 | -5.58% | 10.3 | 0.4 |
| 10/10 | 8,300 | 8,300 | 8,300 | 8,300 | +2.6% | 200 | 74億1190万 | +0.25% | 10.96 | 0.43 |
| 10/06 | 7,800 | 8,090 | 7,800 | 8,090 | +4.12% | 400 | 72億2437万 | -2.31% | 10.68 | 0.42 |
| 10/05 | 7,770 | 7,770 | 7,770 | 7,770 | -3.96% | 300 | 69億3861万 | -6.24% | 10.26 | 0.4 |
| 10/04 | 8,090 | 8,090 | 8,090 | 8,090 | 0% | 100 | 72億2437万 | -2.55% | 10.68 | 0.42 |
| 10/03 | 8,090 | 8,090 | 8,090 | 8,090 | -3% | 100 | 72億2437万 | -2.64% | 10.68 | 0.42 |
| 10/02 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 100 | 74億4762万 | +0.32% | 11.01 | 0.43 |
| 09/29 | 8,130 | 8,340 | 8,130 | 8,340 | -0.12% | 300 | 74億4762万 | +0.48% | 11.01 | 0.43 |
| 09/28 | 7,600 | 8,350 | 7,600 | 8,350 | 0% | 1,000 | 74億5655万 | +0.77% | 11.03 | 0.43 |
| 09/27 | 8,350 | 8,350 | 8,350 | 8,350 | +1.83% | 100 | 74億5655万 | +0.8% | 11.03 | 0.43 |
| 09/26 | 8,200 | 8,200 | 8,200 | 8,200 | -1.8% | 200 | 73億2260万 | -0.94% | 10.83 | 0.42 |
| 09/21 | 8,370 | 8,370 | 8,350 | 8,350 | -0.24% | 200 | 74億5655万 | +0.85% | 11.03 | 0.43 |
| 09/20 | 8,390 | 8,390 | 8,370 | 8,370 | -0.24% | 200 | 74億7441万 | +1.21% | 11.05 | 0.43 |
| 09/19 | 8,380 | 8,390 | 8,370 | 8,390 | +0.24% | 500 | 74億9227万 | +1.59% | 11.08 | 0.43 |
| 09/15 | 8,350 | 8,370 | 8,350 | 8,370 | +0.36% | 800 | 74億7441万 | +1.48% | 11.05 | 0.43 |
| 09/14 | 8,340 | 8,340 | 8,340 | 8,340 | +0.24% | 100 | 74億4762万 | +1.44% | 11.01 | 0.43 |
| 09/12 | 8,320 | 8,320 | 8,320 | 8,320 | -0.24% | 200 | 74億2976万 | +1.2% | 10.99 | 0.43 |
| 09/11 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 100 | 74億4762万 | +1.45% | 11.01 | 0.43 |
| 09/08 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 100 | 74億4762万 | +1.45% | 11.01 | 0.43 |
| 09/07 | 8,340 | 8,340 | 8,340 | 8,340 | -0.12% | 100 | 74億4762万 | +1.57% | 11.01 | 0.43 |
| 09/04 | 8,350 | 8,350 | 8,350 | 8,350 | +0.6% | 100 | 74億5655万 | +1.87% | 11.03 | 0.43 |
| 09/01 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 74億1190万 | +1.63% | 10.96 | 0.43 |
| 08/28 | 8,300 | 8,300 | 8,300 | 8,300 | -0.6% | 100 | 74億1190万 | +1.99% | 10.96 | 0.43 |
| 08/17 | 8,350 | 8,350 | 8,350 | 8,350 | +0.12% | 100 | 74億5655万 | +3% | 11.03 | 0.43 |
| 08/15 | 8,110 | 8,340 | 8,110 | 8,340 | +1.09% | 300 | 74億4762万 | +3.37% | 11.01 | 0.43 |
| 08/14 | 8,250 | 8,250 | 8,250 | 8,250 | -1.2% | 100 | 73億6725万 | +2.64% | 10.9 | 0.43 |
| 08/10 | 8,350 | 8,350 | 8,350 | 8,350 | +1.21% | 100 | 74億5655万 | +4.23% | 11.03 | 0.43 |
| 08/09 | 8,250 | 8,250 | 8,250 | 8,250 | +1.23% | 100 | 73億6725万 | +3.38% | 10.9 | 0.43 |
| 08/07 | 8,150 | 8,150 | 8,150 | 8,150 | -1.21% | 100 | 72億7795万 | +2.52% | 10.76 | 0.42 |
| 07/31 | 8,240 | 8,250 | 8,240 | 8,250 | +0.61% | 200 | 73億6725万 | +4.17% | 10.9 | 0.43 |
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 | 6,950 695 4/6 695 4/5 | 5,790 579 3/17 579 2/26 | 800 8,000 5/21 | - | - | +4.52% 10/24 | -14.63% 8/7 |
| 2009年 3月期 | 5,700 570 4/15 | 3,850 385 3/16 | 600 6,000 11/11 | - | - | +14.21% 8/20 | -15.13% 10/7 |
| 2010年 3月期 | 6,200 620 3/26 | 3,900 390 4/15 | 1,000 10,000 10/30 | - | - | +19.44% 2/15 | -14.03% 9/3 |
| 2011年 3月期 | 5,970 597 4/15 | 4,810 481 11/17 481 9/3 | 700 7,000 12/14 | 53億3121万 | 42億9533万 | +8.77% 2/18 | -10.42% 11/16 |
| 2012年 3月期 | 5,560 556 7/22 | 4,540 454 3/28 | 1,600 16,000 3/27 | 49億6508万 | 40億5422万 | +3.82% 3/15 | -5.57% 3/28 |
| 2013年 3月期 | 5,190 519 3/21 519 3/15 他4件 | 4,350 435 10/15 435 10/2 | 800 8,000 2/4 8,000 4/3 | 46億3467万 | 38億8455万 | +9.76% 5/15 | -4.37% 6/7 |
| 2014年 3月期 | 5,920 592 5/16 | 5,050 505 4/1 | 1,100 11,000 12/11 | 52億8656万 | 45億965万 | +6.66% 9/26 | -6.24% 7/5 |
| 2015年 3月期 | 5,990 599 3/24 | 5,400 540 1/6 540 10/21 | 1,300 13,000 10/21 13,000 9/19 | 53億4907万 | 48億2220万 | +5.65% 3/17 | -2.58% 1/6 |
| 2016年 3月期 | 6,250 625 7/17 625 7/15 | 5,300 530 2/10 | 900 9,000 4/27 | 55億8125万 | 47億3290万 | +7.42% 7/15 | -7.83% 2/10 |
| 2017年 3月期 | 6,650 665 3/30 | 5,310 531 8/22 | 1,400 14,000 11/9 | 59億3845万 | 47億4183万 | +10.03% 5/25 | -2.98% 11/9 |
| 2018年 3月期 | 8,500 850 1/24 | 6,500 650 5/10 650 5/8 他4件 | 1,200 12,000 5/12 | 75億9050万 | 58億450万 | +7.95% 7/18 | -6.22% 4/6 |
| 2019年 3月期 | 7,950 795 5/1 | 6,000 12/25 | 900 2/19 | 70億9935万 | 53億5800万 | +2.67% 4/15 | -9.76% 12/25 |
| 2020年 3月期 | 6,530 4/15 | 4,800 3/13 | 1,100 1/30 7/29 | 58億3129万 | 42億8640万 | +6.03% 6/16 | -19.2% 3/13 |
| 2021年 3月期 | 5,800 3/23 3/19 他6件 | 4,890 4/2 | 1,000 3/30 | 51億7940万 | 43億6677万 | +5.92% 3/5 | -3.69% 11/24 |
| 2022年 3月期 | 5,970 2/15 | 5,500 12/15 6/23 他2件 | 1,100 8/6 | 53億3121万 | 49億1150万 | +5.51% 2/15 | -3.32% 5/12 |
| 2023年 3月期 | 6,300 3/29 3/28 | 5,530 5/12 | 1,100 3/3 | 56億2590万 | 49億3829万 | +15.95% 5/15 | -3.44% 10/20 |
| 最新 | 8,490 2024/4/24 | 200 | 75億8157万 | +2.45% 8,287 | |||
年間値上がり率
- 1989/12/25 vs 1988/12/28
- -10%（0.9倍）
- 1992/12/22 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/22
- 6%（1.06倍）
- 1994/12/28 vs 1993/12/30
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/28
- -7%（0.93倍）
- 1996/12/27 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/29 vs 1996/12/27
- -50%（0.5倍）
- 1998/12/28 vs 1997/12/29
- -19%（0.81倍）
- 1999/12/29 vs 1998/12/28
- 3%（1.03倍）
- 2000/12/28 vs 1999/12/29
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/28
- -2%（0.98倍）
- 2002/12/19 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/29 vs 2002/12/19
- 27%（1.27倍）
- 2004/12/29 vs 2003/12/29
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/29
- 35%（1.35倍）
- 2006/12/28 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/19 vs 2006/12/28
- -12%（0.88倍）
- 2008/12/19 vs 2007/12/19
- -27%（0.73倍）
- 2009/12/29 vs 2008/12/19
- 10%（1.1倍）
- 2010/12/24 vs 2009/12/29
- 1%（1.01倍）
- 2011/12/16 vs 2010/12/24
- -8%（0.92倍）
- 2012/12/25 vs 2011/12/16
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/25
- 27%（1.27倍）
- 2014/12/29 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/29 vs 2014/12/29
- 5%（1.05倍）
- 2016/12/27 vs 2015/12/29
- 3%（1.03倍）
- 2017/12/25 vs 2016/12/27
- 34%（1.34倍）
- 2018/12/25 vs 2017/12/25
- -25%（0.75倍）
- 2019/12/26 vs 2018/12/25
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/26
- -15%（0.85倍）
- 2021/12/27 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/26 vs 2021/12/27
- 9%（1.09倍）
- 2023/12/27 vs 2022/12/26
- 31%（1.31倍）
- 2024/04/24 vs 2023/12/27
- 6%（1.06倍）
- 過去安値
3,850円（2009/03/16） - 121%（2.21倍）
8,490円（4/24）