株価チャート
株価
4/22
- 前日 (4/19)
- 961
- 始値
- 976
- 高値
- 979
- 安値
- 959
- 終値 +1.56%
- 976
- 出来高 -56.58%
- 65,300
乖離率
- 株価（5日）
移動平均値 - +0.62%
970 - 株価（25日）
移動平均値 - -5.88%
1,037 - 出来高（5日）
移動平均値 - -52.94%
138,760
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 976 | 979 | 959 | 976 | +1.56% | 65,300 | 228億8493万 | -5.88% | 8.95 | 0.73 |
| 04/19 | 978 | 978 | 950 | 961 | -1.84% | 150,400 | 225億3322万 | -7.68% | 8.81 | 0.72 |
| 04/18 | 958 | 979 | 953 | 979 | +1.77% | 101,700 | 229億5528万 | -6.41% | 8.97 | 0.73 |
| 04/17 | 973 | 983 | 957 | 962 | -0.82% | 156,100 | 225億5667万 | -8.29% | 8.82 | 0.72 |
| 04/16 | 996 | 1,000 | 970 | 970 | -3.19% | 220,300 | 227億4425万 | -7.88% | 8.89 | 0.73 |
| 04/15 | 1,002 | 1,006 | 996 | 1,002 | -0.4% | 139,400 | 234億9457万 | -5.2% | 9.19 | 0.75 |
| 04/12 | 1,013 | 1,017 | 1,006 | 1,006 | -0.69% | 64,100 | 235億8837万 | -5.18% | 9.22 | 0.75 |
| 04/11 | 1,010 | 1,017 | 1,003 | 1,013 | -0.1% | 109,700 | 237億5250万 | -4.79% | 9.29 | 0.76 |
| 04/10 | 1,020 | 1,022 | 1,014 | 1,014 | -0.39% | 63,600 | 237億7595万 | -4.97% | 9.3 | 0.76 |
| 04/09 | 1,024 | 1,026 | 1,016 | 1,018 | -0.49% | 78,500 | 238億6974万 | -4.86% | 9.33 | 0.76 |
| 04/08 | 1,018 | 1,023 | 1,006 | 1,023 | +0.79% | 113,200 | 239億8698万 | -4.57% | 9.38 | 0.77 |
| 04/05 | 1,001 | 1,015 | 997 | 1,015 | +0.59% | 166,900 | 237億9939万 | -5.49% | 9.3 | 0.76 |
| 04/04 | 1,017 | 1,017 | 1,005 | 1,009 | +0.3% | 130,700 | 236億5871万 | -6.31% | 9.25 | 0.75 |
| 04/03 | 1,011 | 1,022 | 1,006 | 1,006 | -1.57% | 209,200 | 235億8837万 | -6.77% | 9.22 | 0.75 |
| 04/02 | 1,048 | 1,048 | 1,020 | 1,022 | -2.01% | 158,200 | 239億6353万 | -5.55% | 9.37 | 0.76 |
| 04/01 | 1,064 | 1,068 | 1,040 | 1,043 | -1.97% | 206,200 | 244億5593万 | -3.78% | 9.56 | 0.78 |
| 03/29 | 1,057 | 1,071 | 1,057 | 1,064 | +1.04% | 133,600 | 249億4833万 | -1.94% | 9.75 | 0.8 |
| 03/28 | 1,043 | 1,077 | 1,043 | 1,053 | -5.39% | 270,400 | 246億9041万 | -2.95% | 9.65 | 0.79 |
| 03/27 | 1,117 | 1,119 | 1,103 | 1,113 | 0% | 456,500 | 260億9727万 | +2.49% | 10.2 | 0.83 |
| 03/26 | 1,120 | 1,122 | 1,108 | 1,113 | +0.09% | 128,500 | 260億9727万 | +2.58% | 10.2 | 0.83 |
| 03/25 | 1,125 | 1,128 | 1,112 | 1,112 | -1.16% | 161,500 | 260億7382万 | +2.77% | 10.19 | 0.83 |
| 03/22 | 1,125 | 1,129 | 1,112 | 1,125 | +0.27% | 125,200 | 263億7864万 | +4.07% | 10.31 | 0.84 |
| 03/21 | 1,138 | 1,140 | 1,122 | 1,122 | +0.72% | 149,200 | 263億830万 | +3.99% | 10.29 | 0.84 |
| 03/19 | 1,106 | 1,116 | 1,095 | 1,114 | +1.92% | 134,500 | 261億2071万 | +2.67% | 10.21 | 0.83 |
| 03/18 | 1,085 | 1,098 | 1,081 | 1,093 | +1.77% | 96,800 | 256億2831万 | 0% | 10.02 | 0.82 |
| 03/15 | 1,072 | 1,087 | 1,068 | 1,074 | 0% | 113,300 | 251億8281万 | -2.54% | 9.85 | 0.8 |
| 03/14 | 1,064 | 1,074 | 1,057 | 1,074 | +1.13% | 99,200 | 251億8281万 | -3.33% | 9.85 | 0.8 |
| 03/13 | 1,071 | 1,076 | 1,052 | 1,062 | -0.84% | 125,300 | 249億144万 | -5.26% | 9.74 | 0.79 |
| 03/12 | 1,060 | 1,071 | 1,043 | 1,071 | +1.04% | 194,300 | 251億1246万 | -5.39% | 9.82 | 0.8 |
| 03/11 | 1,092 | 1,094 | 1,056 | 1,060 | -3.46% | 307,000 | 248億5454万 | -7.26% | 9.72 | 0.79 |
| 03/08 | 1,089 | 1,101 | 1,078 | 1,098 | +1.2% | 147,800 | 257億4555万 | -4.85% | 10.07 | 0.82 |
| 03/07 | 1,094 | 1,103 | 1,078 | 1,085 | -0.55% | 159,700 | 254億4073万 | -6.87% | 9.95 | 0.81 |
| 03/06 | 1,091 | 1,097 | 1,079 | 1,091 | +0.18% | 182,400 | 255億8142万 | -7.15% | 10 | 0.82 |
| 03/05 | 1,072 | 1,095 | 1,065 | 1,089 | +1.78% | 139,400 | 255億3452万 | -8.18% | 9.98 | 0.81 |
| 03/04 | 1,073 | 1,076 | 1,062 | 1,070 | 0% | 175,200 | 250億8902万 | -10.54% | 9.81 | 0.8 |
| 03/01 | 1,090 | 1,090 | 1,068 | 1,070 | -0.93% | 186,000 | 250億8902万 | -11.28% | 9.81 | 0.8 |
| 02/29 | 1,083 | 1,092 | 1,075 | 1,080 | -0.28% | 165,400 | 253億2349万 | -11.26% | 9.9 | 0.81 |
| 02/28 | 1,068 | 1,083 | 1,066 | 1,083 | +1.69% | 139,300 | 253億9384万 | -11.74% | 9.93 | 0.81 |
| 02/27 | 1,070 | 1,078 | 1,065 | 1,065 | -0.28% | 149,100 | 249億7178万 | -13.9% | 9.76 | 0.8 |
| 02/26 | 1,070 | 1,074 | 1,062 | 1,068 | -0.28% | 154,800 | 250億4212万 | -14.42% | 9.79 | 0.8 |
| 02/22 | 1,090 | 1,092 | 1,066 | 1,071 | -0.83% | 151,900 | 251億1246万 | -14.93% | 9.82 | 0.8 |
| 02/21 | 1,077 | 1,086 | 1,064 | 1,080 | +1.31% | 156,200 | 253億2349万 | -14.96% | 9.9 | 0.81 |
| 02/20 | 1,084 | 1,092 | 1,066 | 1,066 | -1.48% | 202,000 | 249億9523万 | -16.78% | 9.77 | 0.8 |
| 02/19 | 1,065 | 1,087 | 1,065 | 1,082 | +2.85% | 212,000 | 253億7039万 | -16.25% | 9.92 | 0.81 |
| 02/16 | 1,070 | 1,070 | 1,045 | 1,052 | -1.59% | 289,300 | 246億6696万 | -19.2% | 9.64 | 0.79 |
| 02/15 | 1,091 | 1,093 | 1,059 | 1,069 | -1.2% | 267,000 | 250億6557万 | -18.58% | 9.8 | 0.8 |
| 02/14 | 1,106 | 1,135 | 1,073 | 1,082 | -15.86% | 622,000 | 253億7039万 | -18.22% | 9.92 | 0.81 |
| 02/13 | 1,300 | 1,300 | 1,277 | 1,286 | -0.92% | 140,600 | 301億5372万 | -3.45% | 11.79 | 0.96 |
| 02/09 | 1,302 | 1,310 | 1,298 | 1,298 | -1.07% | 78,300 | 304億3509万 | -2.48% | 11.9 | 0.97 |
| 02/08 | 1,314 | 1,319 | 1,290 | 1,312 | -0.3% | 95,000 | 307億6336万 | -1.2% | 12.03 | 0.98 |
| 02/07 | 1,319 | 1,328 | 1,313 | 1,316 | -0.15% | 45,600 | 308億5715万 | -0.6% | 12.06 | 0.98 |
| 02/06 | 1,330 | 1,333 | 1,315 | 1,318 | -1.72% | 102,000 | 309億404万 | -0.15% | 12.08 | 0.99 |
| 02/05 | 1,335 | 1,342 | 1,325 | 1,341 | +0.52% | 61,400 | 314億4334万 | +1.98% | 12.29 | 1 |
| 02/02 | 1,351 | 1,351 | 1,327 | 1,334 | -1.04% | 72,200 | 312億7921万 | +1.83% | 12.23 | 1 |
| 02/01 | 1,356 | 1,365 | 1,343 | 1,348 | -0.81% | 58,400 | 316億747万 | +3.37% | 12.36 | 1.01 |
| 01/31 | 1,346 | 1,359 | 1,344 | 1,359 | +1.04% | 45,900 | 318億6540万 | +4.62% | 12.46 | 1.02 |
| 01/30 | 1,363 | 1,373 | 1,345 | 1,345 | -1.47% | 189,900 | 315億3713万 | +4.02% | 12.33 | 1.01 |
| 01/29 | 1,338 | 1,374 | 1,338 | 1,365 | +2.4% | 117,300 | 320億608万 | +5.98% | 12.51 | 1.02 |
| 01/26 | 1,336 | 1,341 | 1,325 | 1,333 | -0.45% | 57,100 | 312億5576万 | +4.06% | 12.22 | 1 |
| 01/25 | 1,322 | 1,343 | 1,314 | 1,339 | +1.21% | 74,200 | 313億9644万 | +5.02% | 12.28 | 1 |
| 01/24 | 1,336 | 1,339 | 1,322 | 1,323 | -1.19% | 71,900 | 310億2128万 | +4.09% | 12.13 | 0.99 |
| 01/23 | 1,350 | 1,356 | 1,336 | 1,339 | -0.52% | 65,000 | 313億9644万 | +5.68% | 12.28 | 1 |
| 01/22 | 1,342 | 1,351 | 1,336 | 1,346 | +0.9% | 45,700 | 315億6058万 | +6.49% | 12.34 | 1.01 |
| 01/19 | 1,349 | 1,352 | 1,331 | 1,334 | +0.3% | 52,800 | 312億7921万 | +5.79% | 12.23 | 1 |
| 01/18 | 1,354 | 1,359 | 1,325 | 1,330 | -1.48% | 89,300 | 311億8541万 | +5.72% | 12.19 | 0.99 |
| 01/17 | 1,365 | 1,375 | 1,347 | 1,350 | -0.15% | 76,000 | 316億5437万 | +7.66% | 12.38 | 1.01 |
| 01/16 | 1,365 | 1,365 | 1,343 | 1,352 | -0.44% | 92,700 | 317億126万 | +8.16% | 12.39 | 1.01 |
| 01/15 | 1,340 | 1,360 | 1,337 | 1,358 | +2.03% | 111,100 | 318億4195万 | +8.99% | 12.45 | 1.02 |
| 01/12 | 1,322 | 1,347 | 1,322 | 1,331 | +0.15% | 133,100 | 312億886万 | +7.34% | 12.2 | 1 |
| 01/11 | 1,315 | 1,334 | 1,315 | 1,329 | +1.53% | 125,600 | 311億6197万 | +7.61% | 12.18 | 0.99 |
| 01/10 | 1,290 | 1,309 | 1,283 | 1,309 | +1.16% | 102,700 | 306億9301万 | +6.34% | 12 | 0.98 |
| 01/09 | 1,274 | 1,295 | 1,274 | 1,294 | +2.54% | 134,700 | 303億4130万 | +5.55% | 11.86 | 0.97 |
| 01/05 | 1,256 | 1,290 | 1,254 | 1,262 | +2.19% | 207,900 | 295億9097万 | +3.36% | 11.57 | 0.94 |
| 01/04 | 1,225 | 1,235 | 1,203 | 1,235 | +1.56% | 137,300 | 289億5788万 | +1.4% | 11.32 | 0.92 |
| 2023 | ||||||||||
| 12/29 | 1,213 | 1,226 | 1,208 | 1,216 | +0.58% | 81,000 | 285億1238万 | +0.08% | 11.15 | 0.91 |
| 12/28 | 1,203 | 1,222 | 1,202 | 1,209 | +0.42% | 55,500 | 283億4824万 | -0.33% | 11.08 | 0.9 |
| 12/27 | 1,201 | 1,206 | 1,197 | 1,204 | +0.42% | 54,400 | 282億3101万 | -0.5% | 11.04 | 0.9 |
| 12/26 | 1,204 | 1,207 | 1,191 | 1,199 | +0.42% | 39,900 | 281億1377万 | -0.66% | 10.99 | 0.9 |
| 12/25 | 1,217 | 1,218 | 1,194 | 1,194 | -1.4% | 48,900 | 279億9653万 | -0.91% | 10.95 | 0.89 |
| 12/22 | 1,210 | 1,223 | 1,207 | 1,211 | +0.25% | 40,100 | 283億9514万 | +0.67% | 11.1 | 0.91 |
| 12/21 | 1,206 | 1,224 | 1,206 | 1,208 | -0.9% | 45,400 | 283億2480万 | +0.75% | 11.07 | 0.9 |
| 12/20 | 1,203 | 1,227 | 1,197 | 1,219 | +2.01% | 88,000 | 285億8272万 | +1.92% | 11.17 | 0.91 |
| 12/19 | 1,201 | 1,212 | 1,190 | 1,195 | -0.5% | 58,400 | 280億1998万 | +0.17% | 10.95 | 0.89 |
| 12/18 | 1,204 | 1,205 | 1,186 | 1,201 | -1.48% | 89,900 | 281億6066万 | +0.84% | 11.01 | 0.9 |
| 12/15 | 1,221 | 1,235 | 1,217 | 1,219 | -1.06% | 78,300 | 285億8272万 | +2.52% | 11.17 | 0.91 |
| 12/14 | 1,260 | 1,261 | 1,231 | 1,232 | -1.75% | 95,700 | 288億8754万 | +3.79% | 11.29 | 0.92 |
| 12/13 | 1,290 | 1,294 | 1,251 | 1,254 | -2.72% | 113,500 | 294億339万 | +6% | 11.5 | 0.94 |
| 12/12 | 1,251 | 1,292 | 1,250 | 1,289 | +2.71% | 135,700 | 302億2406万 | +9.33% | 11.82 | 0.96 |
| 12/11 | 1,230 | 1,255 | 1,230 | 1,255 | +2.37% | 98,000 | 294億2684万 | +6.81% | 11.51 | 0.94 |
| 12/08 | 1,240 | 1,252 | 1,216 | 1,226 | -2.08% | 135,900 | 287億4686万 | +4.7% | 11.24 | 0.92 |
| 12/07 | 1,246 | 1,259 | 1,235 | 1,252 | +0.16% | 89,900 | 293億5650万 | +7.19% | 11.48 | 0.94 |
| 12/06 | 1,197 | 1,250 | 1,197 | 1,250 | +4.25% | 142,500 | 293億960万 | +7.3% | 11.46 | 0.94 |
| 12/05 | 1,219 | 1,221 | 1,196 | 1,199 | -1.72% | 87,800 | 281億1377万 | +3.36% | 10.99 | 0.9 |
| 12/04 | 1,219 | 1,221 | 1,201 | 1,220 | 0% | 77,800 | 286億617万 | +5.35% | 11.18 | 0.91 |
| 12/01 | 1,189 | 1,220 | 1,189 | 1,220 | +3.04% | 142,000 | 286億617万 | +5.72% | 11.18 | 0.91 |
| 11/30 | 1,178 | 1,184 | 1,165 | 1,184 | +0.42% | 57,600 | 277億6205万 | +2.87% | 10.85 | 0.89 |
| 11/29 | 1,179 | 1,186 | 1,174 | 1,179 | -0.92% | 51,200 | 276億4481万 | +2.61% | 10.81 | 0.88 |
| 11/28 | 1,157 | 1,194 | 1,157 | 1,190 | +2.94% | 105,300 | 279億274万 | +3.75% | 10.91 | 0.89 |
| 11/27 | 1,157 | 1,175 | 1,152 | 1,156 | +0.52% | 97,900 | 271億552万 | +0.87% | 10.6 | 0.86 |
| 11/24 | 1,149 | 1,156 | 1,140 | 1,150 | +0.97% | 44,700 | 269億6483万 | +0.35% | 10.54 | 0.86 |
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 | 2,400 4/4 | 1,479 7/27 | 183,200 7/27 | - | - | +8.51% 12/7 | -14.31% 6/8 |
| 2008年 3月期 | 1,849 4/2 | 697 3/31 | 356,700 8/9 | - | - | +15.77% 5/7 | -22.7% 8/10 |
| 2009年 3月期 | 916 5/15 | 295 11/21 | 1,949,400 8/21 | - | - | +19.8% 9/22 | -32.58% 8/14 |
| 2010年 3月期 | 760 9/11 | 322 5/1 | 369,100 11/12 | - | - | +32.3% 6/25 | -27.06% 11/18 |
| 2011年 3月期 | 734 4/28 | 381 8/27 | 458,700 12/20 | 190億8400万 | 99億600万 | +21.44% 12/20 | -26.47% 3/15 |
| 2012年 3月期 | 514 3/15 | 318 11/22 | 278,500 3/26 | 133億6400万 | 82億6800万 | +19.86% 3/14 | -14.15% 8/10 |
| 2013年 3月期 | 666 3/19 | 327 9/7 | 476,200 2/4 | 173億1600万 | 85億200万 | +29.83% 4/9 | -11.86% 9/6 |
| 2014年 3月期 | 888 4/9 | 355 6/27 | 1,361,000 4/15 | 230億8800万 | 92億3000万 | +13.62% 11/28 | -21.11% 5/15 |
| 2015年 3月期 | 550 11/4 | 385 4/14 4/11 | 352,900 8/8 | 143億 | 100億1000万 | +10.78% 5/13 | -6.08% 10/17 |
| 2016年 3月期 | 692 6/16 | 445 1/21 | 663,500 3/28 | 179億9200万 | 110億7771万 | +23.08% 2/22 | -14.18% 8/25 |
| 2017年 3月期 | 832 3/13 | 510 6/24 | 600,200 3/29 | 207億1158万 | 126億9580万 | +13.74% 12/9 | -14.84% 4/6 |
| 2018年 3月期 | 943 8/23 | 642 4/12 | 576,300 5/24 | 234億7479万 | 159億8177万 | +18.87% 5/24 | -15.19% 2/14 |
| 2019年 3月期 | 799 4/5 4/4 | 498 12/25 | 316,500 3/26 | 198億9009万 | 123億9707万 | +4.34% 7/27 | -16.28% 12/25 |
| 2020年 3月期 | 648 2/13 | 446 3/13 | 148,700 3/27 | 161億3113万 | 111億260万 | +6.9% 11/5 | -26.44% 4/3 |
| 2021年 3月期 | 784 3/23 | 360 7/31 | 854,200 8/11 | 195億1668万 | 89億6174万 | +26.13% 8/21 | -10.57% 10/16 |
| 2022年 3月期 | 719 4/1 | 548 12/1 | 210,800 4/2 | 178億9859万 | 136億4176万 | +7.47% 3/22 | -8.55% 11/30 |
| 2023年 3月期 | 963 3/1 | 578 4/27 | 993,300 1/16 | 225億8011万 | 143億8857万 | +18.17% 1/17 | -10.94% 4/5 |
| 最新 | 976 2024/4/22 | 65,300 | 228億8493万 | -5.88% 1,037 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 94%（1.94倍）
- 1999/12/30 vs 1998/12/30
- 32%（1.32倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 51%（1.51倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 71%（1.71倍）
- 2024/04/22 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
295円（2008/11/21） - 231%（3.31倍）
976円（4/22）