株価チャート
株価
4/24
- 前日 (4/23)
- 894
- 始値
- 894
- 高値
- 894
- 安値
- 894
- 終値 ±0%
- 894
- 出来高 -77.78%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.45%
898 - 株価（25日）
移動平均値 - -1.22%
905 - 出来高（5日）
移動平均値 - -80.39%
1,020
2023/11/08～2024/04/24
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 | 894 | 894 | 894 | 894 | 0% | 200 | 17億9872万 | -1.22% | 9.99 | 0.46 |
| 04/23 | 896 | 896 | 894 | 894 | -0.11% | 900 | 17億9872万 | -1.22% | 9.99 | 0.46 |
| 04/19 | 895 | 895 | 895 | 895 | -0.56% | 700 | 18億74万 | -1.1% | 10 | 0.46 |
| 04/18 | 902 | 902 | 900 | 900 | -0.88% | 500 | 18億1080万 | -0.55% | 10.06 | 0.47 |
| 04/17 | 911 | 912 | 908 | 908 | +0.33% | 2,800 | 18億2689万 | +0.33% | 10.15 | 0.47 |
| 04/16 | 905 | 911 | 905 | 905 | -1.63% | 1,800 | 18億2086万 | 0% | 10.11 | 0.47 |
| 04/15 | 920 | 920 | 920 | 920 | +0.55% | 100 | 18億5104万 | +1.66% | 10.28 | 0.48 |
| 04/12 | 916 | 919 | 915 | 915 | 0% | 1,800 | 18億4098万 | +1.1% | 10.23 | 0.47 |
| 04/11 | 891 | 915 | 891 | 915 | +2.23% | 900 | 18億4098万 | +1.22% | 10.23 | 0.47 |
| 04/09 | 891 | 895 | 881 | 895 | +0.34% | 4,000 | 18億74万 | -0.89% | 10 | 0.46 |
| 04/08 | 896 | 899 | 892 | 892 | -0.89% | 900 | 17億9470万 | -1.33% | 9.97 | 0.46 |
| 04/05 | 900 | 900 | 900 | 900 | 0% | 300 | 18億1080万 | -0.44% | 10.06 | 0.47 |
| 04/04 | 904 | 907 | 900 | 900 | -0.33% | 1,300 | 18億1080万 | -0.55% | 10.06 | 0.47 |
| 04/03 | 906 | 920 | 903 | 903 | -0.22% | 1,600 | 18億1683万 | -0.33% | 10.09 | 0.47 |
| 04/02 | 906 | 925 | 905 | 905 | +0.44% | 2,400 | 18億2086万 | -0.11% | 10.11 | 0.47 |
| 04/01 | 930 | 930 | 901 | 901 | -4.15% | 2,100 | 18億1281万 | -0.66% | 10.07 | 0.47 |
| 03/29 | 891 | 940 | 891 | 940 | +5.5% | 1,100 | 18億9128万 | +3.52% | 10.51 | 0.49 |
| 03/28 | 903 | 905 | 891 | 891 | -3.57% | 1,200 | 17億9269万 | -1.98% | 9.96 | 0.46 |
| 03/27 | 910 | 924 | 903 | 924 | +2.55% | 500 | 18億5908万 | +1.43% | 10.33 | 0.48 |
| 03/26 | 929 | 929 | 895 | 901 | -3.43% | 7,200 | 18億1281万 | -1.1% | 10.07 | 0.47 |
| 03/25 | 903 | 933 | 903 | 933 | +3.55% | 1,700 | 18億7719万 | +2.3% | 10.43 | 0.48 |
| 03/22 | 901 | 901 | 901 | 901 | -0.99% | 500 | 18億1281万 | -1.31% | 10.07 | 0.47 |
| 03/21 | 906 | 912 | 903 | 910 | +1.56% | 4,600 | 18億3092万 | -0.66% | 10.17 | 0.47 |
| 03/19 | 900 | 901 | 886 | 896 | +0.56% | 1,000 | 18億275万 | -2.5% | 10.01 | 0.46 |
| 03/18 | 883 | 891 | 883 | 891 | +0.56% | 500 | 17億9269万 | -3.68% | 9.96 | 0.46 |
| 03/13 | 886 | 886 | 886 | 886 | -1.34% | 100 | 17億8263万 | -4.73% | 9.9 | 0.46 |
| 03/12 | 904 | 904 | 898 | 898 | -0.22% | 1,400 | 18億677万 | -3.85% | 10.04 | 0.46 |
| 03/11 | 893 | 900 | 887 | 900 | +0.78% | 2,600 | 18億1080万 | -3.95% | 10.06 | 0.47 |
| 03/08 | 904 | 904 | 893 | 893 | -1.54% | 1,100 | 17億9671万 | -4.9% | 9.98 | 0.46 |
| 03/07 | 907 | 907 | 907 | 907 | -0.11% | 200 | 18億2488万 | -3.61% | 10.14 | 0.47 |
| 03/06 | 908 | 908 | 908 | 908 | 0% | 100 | 18億2689万 | -3.71% | 10.15 | 0.47 |
| 03/05 | 909 | 909 | 900 | 908 | +1.57% | 700 | 18億2689万 | -3.81% | 10.15 | 0.47 |
| 03/04 | 889 | 904 | 889 | 894 | +0.68% | 2,600 | 17億9872万 | -5.4% | 9.99 | 0.46 |
| 03/01 | 920 | 920 | 863 | 888 | -3.79% | 18,200 | 17億8665万 | -6.33% | 9.92 | 0.46 |
| 02/29 | 901 | 923 | 901 | 923 | +2.56% | 1,900 | 18億5707万 | -2.94% | 10.32 | 0.48 |
| 02/28 | 921 | 922 | 900 | 900 | -2.28% | 15,500 | 18億1080万 | -5.56% | 10.06 | 0.47 |
| 02/27 | 922 | 922 | 920 | 921 | 0% | 1,000 | 18億5305万 | -3.66% | 10.29 | 0.48 |
| 02/26 | 935 | 935 | 921 | 921 | 0% | 3,100 | 18億5305万 | -3.76% | 10.29 | 0.48 |
| 02/22 | 921 | 921 | 921 | 921 | +0.11% | 300 | 18億5305万 | -3.96% | 10.29 | 0.48 |
| 02/21 | 923 | 923 | 920 | 920 | -1.29% | 600 | 18億5104万 | -4.17% | 10.28 | 0.48 |
| 02/20 | 947 | 947 | 932 | 932 | -1.48% | 700 | 18億7518万 | -3.02% | 10.42 | 0.48 |
| 02/19 | 933 | 947 | 932 | 946 | -0.42% | 1,700 | 19億335万 | -1.56% | 10.57 | 0.49 |
| 02/16 | 929 | 950 | 926 | 950 | +2.26% | 700 | 19億1140万 | -1.14% | 10.62 | 0.49 |
| 02/15 | 922 | 929 | 918 | 929 | +0.76% | 1,800 | 18億6914万 | -3.33% | 10.38 | 0.48 |
| 02/14 | 929 | 939 | 922 | 922 | -3.86% | 2,900 | 18億5506万 | -3.86% | 10.3 | 0.48 |
| 02/13 | 932 | 968 | 932 | 959 | -1.84% | 2,300 | 19億2950万 | +0.21% | 10.72 | 0.5 |
| 02/09 | 983 | 986 | 951 | 977 | -1.91% | 3,500 | 19億6572万 | +2.41% | 10.92 | 0.51 |
| 02/08 | 1,027 | 1,027 | 981 | 996 | -3.3% | 600 | 20億395万 | +4.95% | 11.13 | 0.52 |
| 02/07 | 1,021 | 1,048 | 1,000 | 1,030 | +0.98% | 4,700 | 20億7236万 | +9.11% | 11.51 | 0.53 |
| 02/06 | 980 | 1,020 | 975 | 1,020 | +4.19% | 5,500 | 20億5224万 | +8.97% | 11.4 | 0.53 |
| 02/05 | 970 | 979 | 970 | 979 | +0.93% | 900 | 19億6974万 | +5.27% | 10.94 | 0.51 |
| 02/02 | 960 | 970 | 960 | 970 | +1.04% | 500 | 19億5164万 | +4.86% | 10.84 | 0.5 |
| 02/01 | 970 | 970 | 960 | 960 | +1.16% | 1,800 | 19億3152万 | +4.23% | 10.73 | 0.5 |
| 01/31 | 943 | 949 | 943 | 949 | +0.85% | 600 | 19億938万 | +3.6% | 10.61 | 0.49 |
| 01/30 | 950 | 959 | 941 | 941 | +0.11% | 2,600 | 18億9329万 | +3.18% | 10.52 | 0.49 |
| 01/29 | 945 | 945 | 938 | 940 | -0.53% | 1,000 | 18億9128万 | +3.52% | 10.51 | 0.49 |
| 01/26 | 952 | 952 | 945 | 945 | -1.56% | 700 | 19億134万 | +4.42% | 10.56 | 0.49 |
| 01/24 | 962 | 962 | 960 | 960 | -1.23% | 300 | 19億3152万 | +6.55% | 10.73 | 0.5 |
| 01/23 | 959 | 973 | 957 | 972 | +0.83% | 800 | 19億5566万 | +8.6% | 10.86 | 0.5 |
| 01/22 | 964 | 964 | 964 | 964 | 0% | 1,200 | 19億3956万 | +8.44% | 10.77 | 0.5 |
| 01/19 | 964 | 964 | 964 | 964 | -0.1% | 100 | 19億3956万 | +9.05% | 10.77 | 0.5 |
| 01/18 | 954 | 965 | 954 | 965 | -0.41% | 900 | 19億4158万 | +9.78% | 10.79 | 0.5 |
| 01/17 | 955 | 1,019 | 950 | 969 | +3.09% | 9,600 | 19億4962万 | +11% | 10.83 | 0.5 |
| 01/16 | 950 | 952 | 940 | 940 | +0.43% | 2,700 | 18億9128万 | +8.29% | 10.51 | 0.49 |
| 01/15 | 937 | 950 | 936 | 936 | -0.53% | 3,300 | 18億8323万 | +8.46% | 10.46 | 0.48 |
| 01/12 | 945 | 947 | 941 | 941 | -0.84% | 400 | 18億9329万 | +9.55% | 10.52 | 0.49 |
| 01/11 | 938 | 949 | 932 | 949 | +1.17% | 2,700 | 19億938万 | +11.12% | 10.61 | 0.49 |
| 01/10 | 906 | 974 | 906 | 938 | +5.39% | 4,000 | 18億8725万 | +10.48% | 10.48 | 0.49 |
| 01/09 | 889 | 911 | 889 | 890 | +1.6% | 3,700 | 17億9068万 | +5.33% | 9.95 | 0.46 |
| 01/05 | 869 | 876 | 869 | 876 | -0.11% | 300 | 17億6251万 | +4.04% | 9.79 | 0.45 |
| 01/04 | 871 | 877 | 870 | 877 | +1.74% | 500 | 17億6452万 | +4.53% | 9.8 | 0.45 |
| 2023 | ||||||||||
| 12/29 | 861 | 862 | 861 | 862 | +0.23% | 800 | 17億3434万 | +2.99% | 9.63 | 0.45 |
| 12/28 | 856 | 860 | 856 | 860 | +2.14% | 200 | 17億3032万 | +2.99% | 9.61 | 0.44 |
| 12/27 | 857 | 857 | 842 | 842 | -1.75% | 500 | 16億9410万 | +1.08% | 9.41 | 0.44 |
| 12/25 | 845 | 857 | 845 | 857 | -0.12% | 1,000 | 17億2428万 | +3% | 9.58 | 0.44 |
| 12/22 | 857 | 858 | 857 | 858 | 0% | 300 | 17億2629万 | +3.5% | 9.59 | 0.44 |
| 12/20 | 858 | 858 | 858 | 858 | 0% | 200 | 17億2629万 | +3.75% | 9.59 | 0.44 |
| 12/19 | 850 | 858 | 850 | 858 | +1.54% | 1,200 | 17億2629万 | +4% | 9.59 | 0.44 |
| 12/18 | 845 | 845 | 845 | 845 | 0% | 200 | 17億14万 | +2.67% | 9.44 | 0.44 |
| 12/15 | 845 | 845 | 845 | 845 | -0.12% | 300 | 17億14万 | +2.92% | 9.44 | 0.44 |
| 12/14 | 845 | 846 | 845 | 846 | 0% | 200 | 17億215万 | +3.3% | 9.46 | 0.44 |
| 12/13 | 838 | 850 | 828 | 846 | +2.92% | 10,700 | 17億215万 | +3.68% | 9.46 | 0.44 |
| 12/07 | 824 | 831 | 820 | 822 | -0.72% | 1,100 | 16億5386万 | +0.86% | 9.19 | 0.43 |
| 12/06 | 829 | 829 | 828 | 828 | -0.48% | 200 | 16億6593万 | +1.72% | 9.25 | 0.43 |
| 12/04 | 833 | 835 | 832 | 832 | -0.12% | 300 | 16億7398万 | +2.21% | 9.3 | 0.43 |
| 12/01 | 821 | 835 | 820 | 833 | +0.85% | 1,700 | 16億7599万 | +2.46% | 9.31 | 0.43 |
| 11/30 | 830 | 830 | 826 | 826 | -0.72% | 300 | 16億6191万 | +1.72% | 9.23 | 0.43 |
| 11/29 | 820 | 839 | 820 | 832 | +1.46% | 2,300 | 16億7398万 | +2.72% | 9.3 | 0.43 |
| 11/28 | 825 | 825 | 820 | 820 | -0.61% | 900 | 16億4984万 | +1.49% | 9.16 | 0.42 |
| 11/27 | 825 | 825 | 825 | 825 | -0.84% | 1,300 | 16億5990万 | +2.36% | 9.22 | 0.43 |
| 11/24 | 830 | 832 | 830 | 832 | +1.22% | 1,300 | 16億7398万 | +3.35% | 9.3 | 0.43 |
| 11/22 | 822 | 829 | 822 | 822 | -0.72% | 300 | 16億5386万 | +2.37% | 9.19 | 0.43 |
| 11/21 | 828 | 828 | 828 | 828 | +0.98% | 600 | 16億6593万 | +3.24% | 9.25 | 0.43 |
| 11/20 | 813 | 822 | 813 | 820 | +1.86% | 1,300 | 16億4984万 | +2.5% | 9.16 | 0.42 |
| 11/16 | 815 | 815 | 805 | 805 | -1.23% | 1,700 | 16億1966万 | +0.75% | 9 | 0.42 |
| 11/15 | 811 | 821 | 811 | 815 | +0.49% | 900 | 16億3978万 | +2% | 9.11 | 0.42 |
| 11/13 | 821 | 821 | 805 | 811 | -1.58% | 1,800 | 16億3173万 | +1.5% | 9.06 | 0.42 |
| 11/10 | 815 | 827 | 815 | 824 | +2.87% | 2,300 | 16億5788万 | +3.13% | 9.21 | 0.43 |
| 11/09 | 801 | 801 | 794 | 801 | 0% | 1,400 | 16億1161万 | +0.25% | 8.95 | 0.41 |
| 11/08 | 801 | 810 | 801 | 801 | -0.12% | 400 | 16億1161万 | +0.13% | 8.95 | 0.41 |
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 | 2,350 235,000 4/12 | 1,380 138,000 12/26 | 135,800 1,358 4/12 | - | - | +9.47% 8/22 | -14.22% 6/7 |
| 2008年 3月期 | 1,450 145,000 6/18 145,000 5/7 | 650 65,000 3/18 | 7,300 73 6/18 | - | - | +5.91% 5/21 | -24.47% 1/18 |
| 2009年 3月期 | 770 77,000 5/26 | 330 33,000 3/23 | 4,500 45 3/19 | - | - | +11.82% 4/2 | -26.1% 9/16 |
| 2010年 3月期 | 493 49,300 6/30 | 301 30,100 4/17 | 12,400 124 12/1 | - | - | +29.82% 4/30 | -9.88% 7/15 |
| 2011年 3月期 | 655 65,500 4/30 | 375 37,500 3/16 | 32,500 325 4/16 | 13億1786万 | 7億5450万 | +13.82% 12/24 | -30.58% 3/15 |
| 2012年 3月期 | 670 67,000 3/14 | 442 44,200 8/11 | 6,300 63 8/29 | 13億4804万 | 8億8930万 | +12.64% 3/16 | -14.19% 5/14 |
| 2013年 3月期 | 828 82,800 3/5 | 490 49,000 5/14 | 12,400 124 12/20 | 16億6593万 | 9億8588万 | +22.25% 2/4 | -10.53% 5/18 |
| 2014年 3月期 | 937 4/9 | 581 6/7 | 11,200 11/6 | 18億8524万 | 11億6897万 | +11.83% 1/20 | -16.38% 6/7 |
| 2015年 3月期 | 708 4/2 | 618 5/15 | 16,000 4/22 | 14億2449万 | 12億4341万 | +5.45% 11/4 | -5.83% 5/19 |
| 2016年 3月期 | 733 3/22 7/3 他2件 | 538 2/17 | 21,100 12/25 | 14億7479万 | 10億8245万 | +8.18% 3/14 | -11.9% 2/17 |
| 2017年 3月期 | 749 3/3 3/2 | 568 4/6 | 20,900 12/20 | 15億698万 | 11億4281万 | +7.35% 3/2 | -6.74% 4/12 |
| 2018年 3月期 | 900 2/14 1/23 | 643 4/26 | 14,300 2/20 | 18億1080万 | 12億9371万 | +14.04% 4/2 | -5.88% 2/23 2/13 |
| 2019年 3月期 | 931 4/2 | 711 12/26 12/25 | 38,200 6/18 | 18億7317万 | 14億3053万 | +10.23% 6/19 | -11.36% 5/23 |
| 2020年 3月期 | 731 4/2 | 450 3/30 | 9,800 3/10 | 14億7077万 | 9億540万 | +7.79% 7/4 | -18.52% 3/13 |
| 2021年 3月期 | 665 12/16 | 448 4/23 | 18,300 12/17 | 13億3798万 | 9億137万 | +16.49% 12/16 | -6.33% 4/30 |
| 2022年 3月期 | 660 4/16 4/12 | 575 1/27 | 10,900 2/10 | 13億2792万 | 11億5690万 | +4.92% 9/28 | -5.18% 11/30 |
| 2023年 3月期 | 731 3/9 | 581 6/20 6/13 他3件 | 13,900 3/9 | 14億7077万 | 11億6897万 | +8.25% 2/27 | -4.19% 1/13 1/12 |
| 最新 | 894 2024/4/24 | 200 | 17億9872万 | -1.22% 905 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/28
- -37%（0.63倍）
- 2008/12/26 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/26
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/27 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/27
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/04/24 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
301円（2009/04/17） - 197%（2.97倍）
894円（4/24）