株価チャート
株価
4/25
- 前日 (4/24)
- 946
- 始値
- 946
- 高値
- 946
- 安値
- 940
- 終値 -0.11%
- 945
- 出来高 +150%
- 500
乖離率
- 株価(5日)
移動平均値 - +0.75%
938 - 株価(25日)
移動平均値 - -0.32%
948 - 出来高(5日)
移動平均値 - -72.53%
1,820
2023/10/31~2024/04/25
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 | 946 | 946 | 940 | 945 | -0.11% | 500 | 64億8033万 | -0.32% | - | 0.68 |
04/24 | 940 | 946 | 940 | 946 | +0.96% | 200 | 64億8719万 | -0.21% | - | 0.68 |
04/22 | 937 | 937 | 937 | 937 | +1.63% | 200 | 64億2547万 | -1.16% | - | 0.67 |
04/19 | 937 | 937 | 922 | 922 | -1.71% | 2,300 | 63億2261万 | -2.85% | - | 0.66 |
04/18 | 935 | 939 | 935 | 938 | -1.26% | 5,900 | 64億3233万 | -1.26% | - | 0.67 |
04/16 | 948 | 950 | 948 | 950 | 0% | 900 | 65億1462万 | 0% | - | 0.68 |
04/12 | 950 | 950 | 950 | 950 | +0.53% | 1,200 | 65億1462万 | -0.11% | - | 0.68 |
04/11 | 949 | 949 | 945 | 945 | -0.53% | 1,400 | 64億8033万 | -0.63% | - | 0.68 |
04/10 | 945 | 950 | 945 | 950 | +0.53% | 1,200 | 65億1462万 | 0% | - | 0.68 |
04/09 | 950 | 950 | 945 | 945 | -0.21% | 1,300 | 64億8033万 | -0.63% | - | 0.68 |
04/08 | 949 | 950 | 947 | 947 | -0.42% | 700 | 64億9404万 | -0.32% | - | 0.68 |
04/05 | 951 | 951 | 949 | 951 | +0.42% | 1,700 | 65億2147万 | +0.11% | - | 0.68 |
04/04 | 950 | 950 | 947 | 947 | -0.32% | 800 | 64億9404万 | -0.42% | - | 0.68 |
04/03 | 948 | 950 | 948 | 950 | +0.32% | 700 | 65億1462万 | -0.11% | - | 0.68 |
04/02 | 947 | 947 | 947 | 947 | 0% | 100 | 64億9404万 | -0.42% | - | 0.68 |
04/01 | 947 | 947 | 947 | 947 | 0% | 500 | 64億9404万 | -0.53% | - | 0.68 |
03/29 | 947 | 947 | 947 | 947 | -0.32% | 100 | 64億9404万 | -0.53% | - | 0.68 |
03/28 | 950 | 950 | 950 | 950 | -1.76% | 1,100 | 65億1462万 | -0.21% | - | 0.68 |
03/27 | 966 | 967 | 951 | 967 | +0.62% | 2,700 | 66億3119万 | +1.47% | - | 0.69 |
03/26 | 961 | 961 | 961 | 961 | -0.21% | 100 | 65億9005万 | +0.95% | - | 0.69 |
03/25 | 956 | 965 | 956 | 963 | +0.84% | 500 | 66億376万 | +1.26% | - | 0.69 |
03/22 | 955 | 955 | 955 | 955 | +0.84% | 300 | 65億4890万 | +0.42% | - | 0.68 |
03/21 | 947 | 947 | 947 | 947 | -0.32% | 500 | 64億9404万 | -0.53% | - | 0.68 |
03/19 | 949 | 951 | 949 | 950 | 0% | 1,000 | 65億1462万 | -0.31% | - | 0.68 |
03/15 | 950 | 950 | 950 | 950 | +0.53% | 1,100 | 65億1462万 | -0.42% | - | 0.68 |
03/14 | 945 | 945 | 945 | 945 | -0.21% | 500 | 64億8033万 | -0.94% | - | 0.68 |
03/13 | 949 | 949 | 947 | 947 | -0.21% | 1,500 | 64億9404万 | -0.94% | - | 0.68 |
03/12 | 945 | 949 | 945 | 949 | +0.42% | 1,700 | 65億776万 | -0.94% | - | 0.68 |
03/11 | 949 | 949 | 941 | 945 | -0.53% | 2,400 | 64億8033万 | -1.46% | - | 0.68 |
03/08 | 944 | 950 | 944 | 950 | -0.94% | 1,400 | 65億1462万 | -1.14% | - | 0.68 |
03/07 | 950 | 959 | 950 | 959 | +0.95% | 400 | 65億7633万 | -0.42% | - | 0.69 |
03/06 | 945 | 950 | 945 | 950 | +0.74% | 600 | 65億1462万 | -1.55% | - | 0.68 |
03/05 | 965 | 965 | 943 | 943 | -0.95% | 900 | 64億6661万 | -2.38% | - | 0.68 |
03/04 | 942 | 965 | 940 | 952 | +1.06% | 1,500 | 65億2833万 | -1.65% | - | 0.68 |
03/01 | 948 | 948 | 942 | 942 | -0.63% | 900 | 64億5976万 | -2.89% | - | 0.67 |
02/29 | 947 | 948 | 947 | 948 | -0.42% | 700 | 65億90万 | -2.47% | - | 0.68 |
02/28 | 960 | 960 | 952 | 952 | -0.83% | 900 | 65億2833万 | -2.16% | - | 0.68 |
02/27 | 960 | 960 | 960 | 960 | 0% | 1,300 | 65億8319万 | -1.54% | - | 0.69 |
02/26 | 960 | 964 | 960 | 960 | -0.21% | 1,700 | 65億8319万 | -1.74% | - | 0.69 |
02/16 | 941 | 962 | 941 | 962 | +2.23% | 900 | 65億9691万 | -1.64% | - | 0.69 |
02/15 | 959 | 959 | 941 | 941 | -1.88% | 2,700 | 64億5290万 | -3.98% | - | 0.67 |
02/14 | 957 | 959 | 941 | 959 | 0% | 2,600 | 65億7633万 | -2.34% | - | 0.69 |
02/13 | 945 | 960 | 945 | 959 | +1.48% | 2,400 | 65億7633万 | -2.54% | - | 0.69 |
02/09 | 945 | 960 | 945 | 945 | 0% | 2,400 | 64億8033万 | -4.16% | - | 0.68 |
02/08 | 970 | 970 | 945 | 945 | -2.58% | 1,900 | 64億8033万 | -4.35% | - | 0.68 |
02/07 | 970 | 970 | 970 | 970 | 0% | 1,200 | 66億5177万 | -1.92% | - | 0.69 |
02/06 | 970 | 970 | 970 | 970 | +0.31% | 500 | 66億5177万 | -2.02% | - | 0.69 |
02/05 | 967 | 967 | 967 | 967 | -0.41% | 100 | 66億3119万 | -2.32% | - | 0.69 |
02/02 | 965 | 971 | 965 | 971 | +0.62% | 400 | 66億5862万 | -2.02% | - | 0.7 |
02/01 | 975 | 975 | 961 | 965 | -2.53% | 2,400 | 66億1748万 | -2.62% | - | 0.69 |
01/31 | 990 | 990 | 990 | 990 | -0.1% | 500 | 67億8892万 | -0.2% | - | 0.71 |
01/29 | 991 | 991 | 991 | 991 | 0% | 1,300 | 67億9577万 | -0.1% | - | 0.71 |
01/26 | 991 | 991 | 991 | 991 | -0.4% | 100 | 67億9577万 | -0.1% | - | 0.71 |
01/25 | 995 | 995 | 995 | 995 | 0% | 100 | 68億2320万 | +0.3% | - | 0.71 |
01/24 | 989 | 995 | 989 | 995 | +0.51% | 600 | 68億2320万 | +0.3% | - | 0.71 |
01/23 | 990 | 990 | 990 | 990 | 0% | 900 | 67億8892万 | -0.2% | - | 0.71 |
01/22 | 990 | 990 | 990 | 990 | -0.5% | 300 | 67億8892万 | -0.2% | - | 0.71 |
01/19 | 990 | 995 | 984 | 995 | +0.51% | 1,400 | 68億2320万 | +0.3% | - | 0.71 |
01/18 | 990 | 995 | 990 | 990 | 0% | 700 | 67億8892万 | -0.2% | - | 0.71 |
01/17 | 990 | 991 | 990 | 990 | 0% | 500 | 67億8892万 | -0.3% | - | 0.71 |
01/16 | 992 | 992 | 990 | 990 | -0.2% | 700 | 67億8892万 | -0.3% | - | 0.71 |
01/15 | 998 | 998 | 992 | 992 | -1.39% | 1,000 | 68億263万 | -0.1% | - | 0.71 |
01/12 | 992 | 1,006 | 992 | 1,006 | +1.41% | 1,800 | 68億9864万 | +1.21% | - | 0.72 |
01/11 | 1,000 | 1,000 | 991 | 992 | -0.8% | 1,900 | 68億263万 | -0.1% | - | 0.71 |
01/10 | 1,000 | 1,000 | 1,000 | 1,000 | -0.79% | 1,100 | 68億5749万 | +0.7% | - | 0.72 |
01/09 | 994 | 1,015 | 994 | 1,008 | +0.2% | 2,700 | 69億1235万 | +1.51% | - | 0.72 |
01/05 | 1,002 | 1,007 | 996 | 1,006 | -0.3% | 1,800 | 68億9864万 | +1.31% | - | 0.72 |
01/04 | 989 | 1,009 | 989 | 1,009 | +2.85% | 1,100 | 69億1921万 | +1.71% | - | 0.72 |
2023 | ||||||||||
12/28 | 981 | 981 | 981 | 981 | 0% | 200 | 67億2720万 | -1.11% | - | 0.7 |
12/27 | 988 | 989 | 981 | 981 | -0.71% | 2,000 | 67億2720万 | -1.11% | - | 0.7 |
12/25 | 988 | 988 | 988 | 988 | +0.51% | 200 | 67億7520万 | -0.5% | - | 0.71 |
12/22 | 983 | 983 | 983 | 983 | 0% | 200 | 67億4091万 | -1.11% | - | 0.7 |
12/21 | 985 | 985 | 982 | 983 | -0.2% | 2,700 | 67億4091万 | -1.21% | - | 0.7 |
12/20 | 985 | 1,000 | 985 | 985 | 0% | 1,200 | 67億5463万 | -1.01% | - | 0.71 |
12/19 | 989 | 989 | 978 | 985 | +0.41% | 1,000 | 67億5463万 | -1.01% | - | 0.71 |
12/18 | 979 | 988 | 979 | 981 | -0.91% | 900 | 67億2720万 | -1.51% | - | 0.7 |
12/15 | 990 | 990 | 990 | 990 | 0% | 800 | 67億8892万 | -0.6% | - | 0.71 |
12/13 | 999 | 999 | 990 | 990 | -0.9% | 1,600 | 67億8892万 | -0.6% | - | 0.71 |
12/12 | 1,000 | 1,000 | 998 | 999 | -0.1% | 1,800 | 68億5063万 | +0.2% | - | 0.72 |
12/11 | 1,001 | 1,001 | 991 | 1,000 | +0.91% | 7,100 | 68億5749万 | +0.3% | - | 0.72 |
12/08 | 992 | 992 | 991 | 991 | -0.1% | 800 | 67億9577万 | -0.7% | - | 0.71 |
12/07 | 1,000 | 1,000 | 992 | 992 | -0.8% | 200 | 68億263万 | -0.7% | - | 0.71 |
12/06 | 1,000 | 1,021 | 980 | 1,000 | 0% | 12,000 | 68億5749万 | +0.1% | - | 0.72 |
12/05 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 68億5749万 | +0.1% | - | 0.72 |
12/04 | 991 | 1,000 | 991 | 1,000 | +0.5% | 1,400 | 68億5749万 | +0.1% | - | 0.72 |
11/30 | 995 | 995 | 995 | 995 | 0% | 200 | 68億2320万 | -0.4% | - | 0.71 |
11/27 | 995 | 995 | 995 | 995 | +0.4% | 200 | 68億2320万 | -0.5% | - | 0.71 |
11/24 | 991 | 991 | 991 | 991 | -0.4% | 600 | 67億9577万 | -0.9% | - | 0.71 |
11/22 | 995 | 995 | 995 | 995 | 0% | 100 | 68億2320万 | -0.6% | - | 0.71 |
11/21 | 1,000 | 1,000 | 995 | 995 | -0.5% | 200 | 68億2320万 | -0.6% | - | 0.71 |
11/20 | 995 | 1,000 | 995 | 1,000 | +0.5% | 300 | 68億5749万 | -0.1% | - | 0.72 |
11/17 | 995 | 995 | 995 | 995 | 0% | 2,100 | 68億2320万 | -0.7% | - | 0.71 |
11/16 | 995 | 995 | 995 | 995 | 0% | 500 | 68億2320万 | -0.7% | - | 0.71 |
11/14 | 1,008 | 1,008 | 995 | 995 | -1.29% | 1,500 | 68億2320万 | -0.8% | - | 0.71 |
11/13 | 1,008 | 1,008 | 1,008 | 1,008 | -0.2% | 1,000 | 69億1235万 | +0.5% | - | 0.72 |
11/10 | 1,000 | 1,010 | 1,000 | 1,010 | +1% | 1,200 | 69億2607万 | +0.7% | - | 0.72 |
11/07 | 992 | 1,000 | 992 | 1,000 | +0.81% | 300 | 68億5749万 | -0.3% | - | 0.72 |
11/06 | 992 | 992 | 992 | 992 | 0% | 200 | 68億263万 | -1.1% | - | 0.71 |
11/02 | 992 | 992 | 991 | 992 | 0% | 1,000 | 68億263万 | -1.1% | - | 0.71 |
10/31 | 993 | 993 | 992 | 992 | -0.3% | 200 | 68億263万 | -1.2% | - | 0.71 |
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 | |
2007年 3月期 | 1,200 600 5/12 | 798 399 11/27 399 10/18 他2件 | 110,500 221,000 5/17 | - | - | +8.72% 1/15 | -9.55% 4/18 |
2008年 3月期 | 1,002 501 6/18 | 796 398 9/21 | 19,000 38,000 5/31 | - | - | +12.01% 6/14 | -10.36% 7/9 |
2009年 3月期 | 974 487 1/16 | 772 386 11/25 | 10,000 20,000 12/11 | - | - | +15.32% 1/16 | -8.46% 10/29 |
2010年 3月期 | 934 467 1/14 | 804 402 12/9 402 11/20 | 10,000 20,000 2/19 | - | - | +10.08% 1/14 | -4.81% 2/22 |
2011年 3月期 | 1,146 573 1/17 | 844 422 4/22 | 7,500 15,000 6/10 | 78億5869万 | 57億8772万 | +11.75% 1/17 | -5.26% 4/1 |
2012年 3月期 | 1,154 577 7/11 | 966 483 3/28 | 8,500 17,000 7/11 | 79億1355万 | 66億2434万 | +4.93% 7/7 | -5.22% 8/11 |
2013年 3月期 | 996 498 7/12 498 7/11 | 890 445 10/5 | 20,500 41,000 12/11 | 68億3006万 | 61億317万 | +5.01% 11/16 | -3.94% 9/3 |
2014年 3月期 | 966 483 5/14 | 848 424 12/26 | 16,000 32,000 1/15 | 66億2434万 | 58億1515万 | +5.83% 1/15 | -3.05% 5/22 |
2015年 3月期 | 930 465 2/19 465 2/16 | 850 425 10/28 | 15,000 30,000 12/10 30,000 6/10 | 63億7747万 | 58億2887万 | +4.98% 1/15 | -4.06% 3/27 |
2016年 3月期 | 932 466 3/15 | 840 420 10/2 | 10,000 20,000 7/13 | 63億9118万 | 57億6029万 | +4.73% 3/14 | -2.9% 10/2 |
2017年 3月期 | 1,004 502 10/14 | 860 430 4/26 430 4/12 他4件 | 30,000 60,000 12/27 | 68億8492万 | 58億9744万 | +7.6% 7/15 | -4.86% 12/29 |
2018年 3月期 | 968 484 5/12 | 864 432 9/5 | 39,000 78,000 7/19 | 66億3805万 | 59億2487万 | +1.82% 3/19 | -4.69% 7/19 |
2019年 3月期 | 959 3/14 | 790 12/25 | 12,400 1/15 | 65億7633万 | 54億1742万 | +7.48% 1/15 | -8.29% 12/25 |
2020年 3月期 | 1,380 1/17 | 810 3/17 | 86,900 1/16 | 94億6334万 | 55億5457万 | +29.33% 1/16 | -14.96% 3/17 |
2021年 3月期 | 1,540 9/24 | 859 4/3 | 65,000 9/24 | 105億6054万 | 58億9058万 | +20.92% 7/30 | -8.12% 11/25 |
2022年 3月期 | 1,183 4/28 | 939 12/23 | 9,900 6/28 | 81億1241万 | 64億3918万 | +4.03% 1/13 | -7.55% 7/1 |
2023年 3月期 | 1,142 7/15 | 981 12/21 | 9,000 6/10 | 78億3126万 | 67億2720万 | +8.58% 7/14 | -5.18% 9/26 |
最新 | 945 2024/4/25 | 500 | 64億8033万 | -0.32% 948 |
年間値上がり率
- 1988/12/28 vs 1987/12/25
- 16%(1.16倍)
- 1989/12/29 vs 1988/12/28
- 38%(1.38倍)
- 1990/12/27 vs 1989/12/29
- -19%(0.81倍)
- 1991/12/25 vs 1990/12/27
- -10%(0.9倍)
- 1992/12/29 vs 1991/12/25
- -17%(0.83倍)
- 1993/12/30 vs 1992/12/29
- 29%(1.29倍)
- 1994/12/29 vs 1993/12/30
- -23%(0.77倍)
- 1995/12/29 vs 1994/12/29
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -24%(0.76倍)
- 1997/12/30 vs 1996/12/30
- -16%(0.84倍)
- 1998/12/28 vs 1997/12/30
- 22%(1.22倍)
- 1999/12/30 vs 1998/12/28
- -35%(0.65倍)
- 2000/12/29 vs 1999/12/30
- -36%(0.64倍)
- 2001/12/27 vs 2000/12/29
- 19%(1.19倍)
- 2002/12/30 vs 2001/12/27
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/30
- 13%(1.13倍)
- 2004/12/28 vs 2003/12/30
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/28
- 34%(1.34倍)
- 2006/12/27 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/27
- 5%(1.05倍)
- 2008/12/18 vs 2007/12/28
- -5%(0.95倍)
- 2009/12/29 vs 2008/12/18
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/29
- 20%(1.2倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- -13%(0.87倍)
- 2013/12/30 vs 2012/12/28
- -7%(0.93倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/25 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/25
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/27 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/27
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- 19%(1.19倍)
- 2021/12/30 vs 2020/12/30
- -20%(0.8倍)
- 2022/12/29 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/28 vs 2022/12/29
- -2%(0.98倍)
- 2024/04/25 vs 2023/12/28
- -4%(0.96倍)
- 過去安値
500円(2001/03/15) - 89%(1.89倍)
945円(4/25)