株価チャート
株価
4/24
- 前日 (4/23)
- 816
- 始値
- 829
- 高値
- 834
- 安値
- 824
- 終値 +2.21%
- 834
- 出来高 +17.39%
- 2,700
乖離率
- 株価(5日)
移動平均値 - +1.34%
823 - 株価(25日)
移動平均値 - -5.23%
880 - 出来高(5日)
移動平均値 - -20.12%
3,380
2023/11/28~2024/04/24
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 | 829 | 834 | 824 | 834 | +2.21% | 2,700 | 66億235万 | -5.23% | 7.58 | 0.16 |
04/23 | 824 | 825 | 815 | 816 | +0.87% | 2,300 | 64億5985万 | -7.59% | 7.42 | 0.16 |
04/22 | 819 | 820 | 809 | 809 | -1.22% | 7,700 | 64億444万 | -8.79% | 7.35 | 0.16 |
04/19 | 825 | 825 | 810 | 819 | -2.38% | 3,800 | 64億8360万 | -8.08% | 7.44 | 0.16 |
04/18 | 826 | 839 | 825 | 839 | +2.69% | 400 | 66億4193万 | -6.26% | 7.63 | 0.16 |
04/17 | 822 | 823 | 817 | 817 | -3.31% | 2,800 | 64億6777万 | -8.92% | 7.43 | 0.16 |
04/16 | 846 | 846 | 811 | 845 | +0.6% | 8,400 | 66億8943万 | -6.11% | 7.68 | 0.16 |
04/15 | 860 | 860 | 840 | 840 | -2.33% | 2,700 | 66億4985万 | -6.98% | 7.64 | 0.16 |
04/12 | 871 | 871 | 860 | 860 | 0% | 300 | 68億818万 | -5.18% | 7.82 | 0.17 |
04/11 | 862 | 862 | 860 | 860 | -0.12% | 2,700 | 68億818万 | -5.49% | 7.82 | 0.17 |
04/10 | 861 | 870 | 860 | 861 | -1.26% | 3,300 | 68億1609万 | -5.59% | 7.83 | 0.17 |
04/09 | 889 | 889 | 871 | 872 | -1.91% | 2,500 | 70億6008万 | -4.28% | 7.93 | 0.17 |
04/08 | 891 | 891 | 889 | 889 | +1.14% | 1,000 | 70億3775万 | -2.52% | 8.08 | 0.17 |
04/05 | 887 | 887 | 855 | 879 | -2.12% | 3,400 | 69億5859万 | -3.51% | 7.99 | 0.17 |
04/04 | 914 | 921 | 898 | 898 | -0.11% | 2,300 | 71億900万 | -1.21% | 8.16 | 0.17 |
04/03 | 899 | 900 | 899 | 899 | -0.11% | 1,400 | 71億1692万 | -0.66% | 8.17 | 0.17 |
04/02 | 913 | 913 | 900 | 900 | -1.32% | 3,100 | 71億2484万 | -0.11% | 8.18 | 0.17 |
04/01 | 938 | 938 | 912 | 912 | -2.77% | 2,400 | 73億8394万 | +1.67% | 8.29 | 0.18 |
03/29 | 930 | 938 | 918 | 938 | +0.54% | 3,700 | 75億9445万 | +5.39% | 8.53 | 0.18 |
03/28 | 925 | 933 | 904 | 933 | -1.48% | 5,300 | 75億5396万 | +5.66% | 8.48 | 0.18 |
03/27 | 942 | 948 | 940 | 947 | +2.16% | 4,700 | 76億6731万 | +8.23% | 8.61 | 0.18 |
03/26 | 940 | 940 | 927 | 927 | +0.22% | 3,400 | 75億539万 | +6.92% | 8.43 | 0.18 |
03/25 | 950 | 950 | 925 | 925 | -1.6% | 4,100 | 74億8919万 | +7.56% | 8.41 | 0.18 |
03/22 | 938 | 946 | 930 | 940 | +0.21% | 7,600 | 76億1064万 | +10.2% | 8.54 | 0.18 |
03/21 | 923 | 938 | 911 | 938 | +1.96% | 14,900 | 75億9445万 | +11.01% | 8.53 | 0.18 |
03/19 | 915 | 920 | 897 | 920 | +0.55% | 17,800 | 74億4871万 | +9.79% | 8.36 | 0.18 |
03/18 | 946 | 947 | 915 | 915 | +0.22% | 11,600 | 74億823万 | +10.11% | 8.32 | 0.18 |
03/15 | 910 | 915 | 905 | 913 | +0.88% | 4,200 | 73億9204万 | +10.67% | 8.3 | 0.18 |
03/14 | 914 | 940 | 905 | 905 | +0.22% | 2,600 | 73億2726万 | +10.64% | 8.23 | 0.17 |
03/13 | 909 | 917 | 903 | 903 | +1.69% | 3,000 | 73億1107万 | +11.21% | 8.21 | 0.17 |
03/12 | 875 | 895 | 875 | 888 | -2.52% | 6,800 | 71億8962万 | +10.04% | 8.07 | 0.17 |
03/11 | 936 | 940 | 910 | 911 | -2.57% | 6,600 | 73億7584万 | +13.73% | 8.28 | 0.18 |
03/08 | 940 | 942 | 925 | 935 | -0.95% | 20,000 | 75億7016万 | +17.61% | 8.5 | 0.18 |
03/07 | 992 | 992 | 927 | 944 | +4.89% | 34,100 | 76億4302万 | +19.65% | 8.58 | 0.18 |
03/06 | 858 | 900 | 858 | 900 | +5.14% | 10,600 | 72億8678万 | +15.09% | 8.18 | 0.17 |
03/05 | 890 | 890 | 855 | 856 | -3.82% | 6,400 | 69億3054万 | +10.17% | 7.78 | 0.16 |
03/04 | 900 | 908 | 880 | 890 | +2.3% | 10,200 | 72億582万 | +15.14% | 8.09 | 0.17 |
03/01 | 820 | 915 | 820 | 870 | +6.1% | 20,300 | 70億4389万 | +13.28% | 7.91 | 0.17 |
02/29 | 807 | 865 | 800 | 820 | +1.61% | 7,200 | 66億3907万 | +7.61% | 7.45 | 0.16 |
02/28 | 784 | 809 | 784 | 807 | +1% | 10,200 | 65億3381万 | +6.46% | 7.34 | 0.16 |
02/27 | 781 | 799 | 781 | 799 | +2.17% | 11,300 | 64億6904万 | +5.97% | 7.26 | 0.15 |
02/26 | 770 | 782 | 767 | 782 | +3.71% | 9,300 | 63億3140万 | +4.27% | 7.11 | 0.15 |
02/22 | 745 | 768 | 745 | 754 | +1.21% | 9,000 | 61億470万 | +0.94% | 6.85 | 0.15 |
02/21 | 747 | 747 | 744 | 745 | -0.4% | 1,400 | 60億3184万 | 0% | 6.77 | 0.14 |
02/20 | 742 | 748 | 740 | 748 | +0.4% | 1,600 | 60億5612万 | +0.81% | 6.8 | 0.14 |
02/19 | 727 | 747 | 727 | 745 | -0.67% | 3,500 | 60億3184万 | +0.68% | 6.77 | 0.14 |
02/16 | 739 | 750 | 732 | 750 | +1.76% | 3,700 | 60億7232万 | +1.63% | 6.82 | 0.14 |
02/15 | 742 | 742 | 724 | 737 | -1.6% | 3,200 | 59億6706万 | +0.14% | 6.7 | 0.14 |
02/14 | 755 | 755 | 747 | 749 | -0.66% | 2,100 | 60億6422万 | +2.04% | 6.81 | 0.14 |
02/13 | 751 | 755 | 743 | 754 | +0.4% | 2,700 | 61億470万 | +3.01% | 6.85 | 0.15 |
02/09 | 763 | 763 | 750 | 751 | -1.57% | 1,800 | 60億8041万 | +3.02% | 6.83 | 0.14 |
02/08 | 760 | 764 | 754 | 763 | +2.28% | 7,000 | 61億7757万 | +5.1% | 6.94 | 0.15 |
02/07 | 750 | 750 | 743 | 746 | -1.84% | 2,600 | 60億3993万 | +3.18% | 6.78 | 0.14 |
02/06 | 766 | 766 | 756 | 760 | -1.04% | 900 | 61億5328万 | +5.56% | 6.91 | 0.15 |
02/05 | 750 | 772 | 747 | 768 | +2.13% | 7,500 | 62億1805万 | +7.11% | 6.98 | 0.15 |
02/02 | 752 | 762 | 752 | 752 | 0% | 1,500 | 60億8851万 | +5.47% | 6.84 | 0.14 |
02/01 | 779 | 779 | 743 | 752 | -3.59% | 7,700 | 60億8851万 | +5.92% | 6.84 | 0.14 |
01/31 | 760 | 780 | 759 | 780 | +1.56% | 1,800 | 63億1521万 | +10.33% | 7.09 | 0.15 |
01/30 | 768 | 768 | 756 | 768 | 0% | 1,400 | 62億1805万 | +9.25% | 6.98 | 0.15 |
01/29 | 763 | 768 | 748 | 768 | +0.66% | 5,100 | 62億1805万 | +9.87% | 6.98 | 0.15 |
01/26 | 760 | 763 | 740 | 763 | +0.39% | 4,200 | 61億7757万 | +9.78% | 6.94 | 0.15 |
01/25 | 730 | 760 | 730 | 760 | +4.11% | 5,100 | 61億5328万 | +9.99% | 6.91 | 0.15 |
01/24 | 727 | 730 | 710 | 730 | 0% | 3,400 | 59億1039万 | +6.1% | 6.64 | 0.14 |
01/23 | 710 | 755 | 707 | 730 | +3.25% | 7,600 | 59億1039万 | +6.41% | 6.64 | 0.14 |
01/22 | 700 | 707 | 700 | 707 | +1% | 8,200 | 57億2417万 | +3.36% | 6.43 | 0.14 |
01/19 | 696 | 700 | 694 | 700 | +1.16% | 3,400 | 56億6750万 | +2.49% | 6.36 | 0.13 |
01/18 | 698 | 698 | 688 | 692 | -0.72% | 7,000 | 56億272万 | +1.47% | 6.29 | 0.13 |
01/17 | 694 | 697 | 693 | 697 | +0.72% | 7,200 | 56億4321万 | +2.2% | 6.34 | 0.13 |
01/16 | 693 | 693 | 691 | 692 | -0.14% | 900 | 56億272万 | +1.62% | 6.29 | 0.13 |
01/15 | 694 | 695 | 686 | 693 | +0.14% | 6,800 | 56億1082万 | +1.76% | 6.3 | 0.13 |
01/12 | 694 | 694 | 689 | 692 | -0.29% | 6,600 | 56億272万 | +1.62% | 6.29 | 0.13 |
01/11 | 692 | 695 | 691 | 694 | +0.29% | 2,600 | 56億1892万 | +2.06% | 6.31 | 0.13 |
01/10 | 690 | 692 | 690 | 692 | +0.14% | 1,500 | 56億272万 | +1.91% | 6.29 | 0.13 |
01/09 | 688 | 691 | 688 | 691 | +0.58% | 2,800 | 55億9463万 | +1.92% | 6.28 | 0.13 |
01/05 | 679 | 688 | 679 | 687 | +1.18% | 3,000 | 55億6224万 | +1.48% | 6.24 | 0.13 |
01/04 | 673 | 680 | 669 | 679 | +0.59% | 4,900 | 54億9747万 | +0.3% | 6.17 | 0.13 |
2023 | ||||||||||
12/29 | 679 | 680 | 673 | 675 | -0.59% | 1,300 | 54億6509万 | -0.3% | 6.14 | 0.13 |
12/28 | 679 | 679 | 679 | 679 | 0% | 100 | 54億9747万 | +0.3% | 6.17 | 0.13 |
12/27 | 677 | 679 | 674 | 679 | +0.89% | 1,100 | 54億9747万 | +0.3% | 6.17 | 0.13 |
12/26 | 667 | 673 | 667 | 673 | -0.15% | 600 | 54億4889万 | -0.44% | 6.12 | 0.13 |
12/25 | 675 | 675 | 668 | 674 | +0.75% | 2,200 | 54億5699万 | -0.3% | 6.13 | 0.13 |
12/22 | 679 | 679 | 660 | 669 | -1.62% | 11,700 | 54億1651万 | -1.04% | 6.08 | 0.13 |
12/21 | 671 | 680 | 671 | 680 | +0.74% | 2,300 | 55億557万 | +0.59% | 6.18 | 0.13 |
12/20 | 669 | 675 | 668 | 675 | +1.05% | 3,000 | 54億6509万 | 0% | 6.14 | 0.13 |
12/19 | 682 | 682 | 663 | 668 | -1.18% | 7,400 | 54億841万 | -1.04% | 6.07 | 0.13 |
12/18 | 680 | 694 | 670 | 676 | -0.29% | 6,700 | 54億7318万 | 0% | 6.14 | 0.13 |
12/15 | 683 | 684 | 676 | 678 | -0.59% | 800 | 54億8937万 | +0.3% | 6.16 | 0.13 |
12/14 | 683 | 683 | 675 | 682 | 0% | 3,800 | 55億2176万 | +0.74% | 6.2 | 0.13 |
12/13 | 682 | 682 | 682 | 682 | +0.15% | 400 | 55億2176万 | +0.74% | 6.2 | 0.13 |
12/12 | 672 | 683 | 672 | 681 | 0% | 1,500 | 55億1366万 | +0.59% | 6.19 | 0.13 |
12/11 | 681 | 690 | 667 | 681 | 0% | 10,300 | 55億1366万 | +0.59% | 6.19 | 0.13 |
12/08 | 681 | 682 | 681 | 681 | 0% | 13,900 | 55億1366万 | +0.44% | 6.19 | 0.13 |
12/07 | 688 | 688 | 680 | 681 | -1.3% | 2,700 | 55億1366万 | +0.29% | 6.19 | 0.13 |
12/06 | 681 | 690 | 678 | 690 | +1.62% | 2,600 | 55億8653万 | +1.62% | 6.27 | 0.14 |
12/05 | 684 | 684 | 673 | 679 | +0.44% | 1,300 | 54億9747万 | +0.15% | 6.17 | 0.13 |
12/04 | 676 | 678 | 676 | 676 | -0.29% | 1,200 | 54億7318万 | -0.29% | 6.14 | 0.13 |
12/01 | 664 | 678 | 664 | 678 | +2.73% | 2,200 | 54億8937万 | +0.15% | 6.16 | 0.13 |
11/30 | 665 | 665 | 660 | 660 | -1.79% | 2,300 | 53億4364万 | -2.37% | 6 | 0.13 |
11/29 | 675 | 675 | 672 | 672 | -1.32% | 700 | 54億4080万 | -0.59% | 6.11 | 0.13 |
11/28 | 674 | 681 | 674 | 681 | +0.15% | 600 | 55億1366万 | +0.89% | 6.19 | 0.13 |
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 | 4,430 443 5/30 443 5/29 他11件 | 3,790 379 11/13 | 5,600 56,000 5/29 | - | - | +3.07% 1/9 | -9.74% 11/13 |
2008年 3月期 | 4,040 404 4/11 404 4/6 | 3,300 330 2/4 330 2/1 | 4,000 40,000 7/20 | - | - | +3.96% 3/17 | -8.23% 2/1 |
2009年 3月期 | 3,850 385 7/23 385 7/22 | 2,640 264 3/26 | 4,200 42,000 12/10 | - | - | +3.87% 6/13 | -9.63% 2/9 |
2010年 3月期 | 3,300 330 6/10 | 1,880 188 3/29 | 5,200 52,000 3/19 | - | - | +8.84% 6/2 | -12.69% 3/23 |
2011年 3月期 | 2,050 205 4/5 205 4/2 他2件 | 1,670 167 11/5 | 6,900 69,000 6/10 | 165億9762万 | 135億2098万 | +11.54% 3/28 | -11.77% 11/5 |
2012年 3月期 | 1,940 194 4/4 | 1,500 150 12/16 150 12/12 | 11,500 115,000 12/9 | 157億701万 | 121億4460万 | +10.38% 1/18 | -5.68% 4/25 |
2013年 3月期 | 1,740 174 3/26 | 1,370 137 11/9 137 11/8 他2件 | 10,500 105,000 6/8 | 140億8773万 | 110億9206万 | +13.99% 11/26 | -6.07% 9/13 |
2014年 3月期 | 2,000 200 1/16 | 1,410 141 6/25 | 14,600 146,000 7/22 | 161億9286万 | 114億1592万 | +11.88% 3/24 | -5.62% 6/13 |
2015年 3月期 | 1,810 181 11/12 | 1,490 149 5/14 | 13,400 134,000 7/22 | 146億5453万 | 120億6368万 | +5.73% 11/11 | -6.41% 5/22 |
2016年 3月期 | 1,730 173 4/8 | 1,500 150 3/1 150 2/22 他2件 | 25,800 258,000 7/22 | 140億682万 | 121億4464万 | +5.11% 3/28 | -4.24% 5/10 |
2017年 3月期 | 1,650 165 3/28 165 3/27 他5件 | 1,390 139 6/24 | 16,800 168,000 7/22 | 133億5910万 | 112億5403万 | +6.66% 8/4 | -4.72% 6/24 |
2018年 3月期 | 1,690 3/23 | 1,476 3/28 | 23,800 238,000 7/21 | 136億8296万 | 119億5033万 | +3.39% 3/22 | -3.96% 4/10 |
2019年 3月期 | 1,537 8/23 | 1,321 3/29 3/28 他2件 | 22,900 7/20 | 124億4421万 | 106億9538万 | +4.72% 3/26 | -8.06% 12/27 |
2020年 3月期 | 1,332 4/5 | 690 3/13 | 30,300 7/22 | 107億8444万 | 55億8653万 | +4.16% 7/23 | -28.15% 3/13 |
2021年 3月期 | 899 4/8 4/3 | 701 12/25 | 23,500 12/10 | 72億7869万 | 56億7559万 | +4.52% 3/29 | -4.99% 4/8 |
2022年 3月期 | 762 6/7 | 616 12/24 | 29,500 7/26 | 61億6947万 | 49億8740万 | +4.15% 1/11 | -6.16% 7/12 |
2023年 3月期 | 680 3/7 | 610 9/12 | 34,400 7/22 | 55億557万 | 49億3882万 | +4.17% 6/6 | -2.2% 3/30 |
最新 | 834 2024/4/24 | 2,700 | 66億235万 | -5.23% 880 |
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -29%(0.71倍)
- 1992/12/25 vs 1991/12/26
- -29%(0.71倍)
- 1993/12/24 vs 1992/12/25
- 14%(1.14倍)
- 1994/12/28 vs 1993/12/24
- 0%(1倍)
- 1995/12/22 vs 1994/12/28
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/22
- 0%(1倍)
- 1997/12/25 vs 1996/12/30
- -5%(0.95倍)
- 1998/12/29 vs 1997/12/25
- -3%(0.97倍)
- 1999/12/28 vs 1998/12/29
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/28
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 3%(1.03倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 0%(1倍)
- 2006/12/28 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/26 vs 2006/12/28
- -11%(0.89倍)
- 2008/12/29 vs 2007/12/26
- -5%(0.95倍)
- 2009/12/24 vs 2008/12/29
- -21%(0.79倍)
- 2010/12/30 vs 2009/12/24
- -31%(0.69倍)
- 2011/12/29 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/27 vs 2011/12/29
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/27
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/28 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/28
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/04/24 vs 2023/12/29
- 24%(1.24倍)
- 過去安値
610円(2022/09/12) - 37%(1.37倍)
834円(4/24)