株価チャート
株価
4/24
- 前日 (4/23)
- 867
- 始値
- 874
- 高値
- 880
- 安値
- 871
- 終値 +1.5%
- 880
- 出来高 +47.83%
- 3,400
乖離率
- 株価（5日）
移動平均値 - +1.38%
868 - 株価（25日）
移動平均値 - +2.92%
855 - 出来高（5日）
移動平均値 - -25.11%
4,540
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 | 874 | 880 | 871 | 880 | +1.5% | 3,400 | 205億1167万 | +2.92% | 9.2 | 0.8 |
| 04/23 | 873 | 874 | 866 | 867 | -0.69% | 2,300 | 202億866万 | +1.52% | 9.06 | 0.79 |
| 04/22 | 859 | 888 | 859 | 873 | +1.87% | 8,800 | 203億4851万 | +2.46% | 9.12 | 0.8 |
| 04/19 | 861 | 862 | 848 | 857 | -0.46% | 4,900 | 199億7557万 | +0.71% | 8.96 | 0.78 |
| 04/18 | 860 | 861 | 858 | 861 | +0.35% | 3,300 | 200億6880万 | +1.29% | 9 | 0.79 |
| 04/17 | 858 | 859 | 848 | 858 | 0% | 4,100 | 199億9888万 | +1.06% | 8.97 | 0.78 |
| 04/16 | 860 | 861 | 848 | 858 | -0.23% | 6,600 | 199億9888万 | +1.06% | 8.97 | 0.78 |
| 04/15 | 860 | 861 | 857 | 860 | 0% | 5,800 | 200億4549万 | +1.42% | 8.99 | 0.78 |
| 04/12 | 852 | 860 | 852 | 860 | +0.94% | 4,000 | 200億4549万 | +1.53% | 8.99 | 0.78 |
| 04/11 | 853 | 855 | 847 | 852 | -0.23% | 4,700 | 198億5902万 | +0.71% | 8.9 | 0.78 |
| 04/10 | 851 | 854 | 849 | 854 | +0.12% | 1,700 | 199億564万 | +0.95% | 8.93 | 0.78 |
| 04/09 | 854 | 855 | 850 | 853 | +0.35% | 2,500 | 198億8233万 | +0.95% | 8.92 | 0.78 |
| 04/08 | 850 | 853 | 843 | 850 | 0% | 6,100 | 198億1241万 | +0.71% | 8.88 | 0.78 |
| 04/05 | 849 | 850 | 846 | 850 | -0.12% | 1,600 | 198億1241万 | +0.71% | 8.88 | 0.78 |
| 04/04 | 845 | 851 | 845 | 851 | +0.71% | 2,200 | 198億3572万 | +0.95% | 8.89 | 0.78 |
| 04/03 | 848 | 853 | 841 | 845 | -0.47% | 3,200 | 196億9586万 | +0.24% | 8.83 | 0.77 |
| 04/02 | 848 | 859 | 846 | 849 | +0.12% | 5,400 | 197億8910万 | +0.83% | 8.87 | 0.77 |
| 04/01 | 849 | 855 | 845 | 848 | -0.24% | 6,800 | 197億6579万 | +0.71% | 8.86 | 0.77 |
| 03/29 | 848 | 855 | 846 | 850 | +0.24% | 4,900 | 198億1241万 | +1.19% | 8.88 | 0.78 |
| 03/28 | 840 | 852 | 840 | 848 | -0.93% | 31,000 | 197億6579万 | +1.07% | 8.86 | 0.77 |
| 03/27 | 858 | 865 | 853 | 856 | -1.04% | 76,900 | 199億5226万 | +2.27% | 8.95 | 0.78 |
| 03/26 | 859 | 870 | 856 | 865 | +1.65% | 18,800 | 201億6204万 | +3.59% | 9.04 | 0.79 |
| 03/25 | 843 | 855 | 843 | 851 | +1.19% | 16,800 | 198億3572万 | +2.16% | 8.89 | 0.78 |
| 03/22 | 844 | 851 | 841 | 841 | -0.47% | 12,400 | 196億263万 | +1.2% | 8.79 | 0.77 |
| 03/21 | 843 | 857 | 841 | 845 | +0.72% | 16,300 | 196億9586万 | +1.81% | 8.83 | 0.77 |
| 03/19 | 837 | 840 | 835 | 839 | +0.24% | 5,000 | 195億5601万 | +1.33% | 8.77 | 0.77 |
| 03/18 | 840 | 840 | 833 | 837 | -0.24% | 5,900 | 195億939万 | +1.33% | 8.75 | 0.76 |
| 03/15 | 840 | 840 | 835 | 839 | -0.24% | 3,000 | 195億5601万 | +1.7% | 8.77 | 0.77 |
| 03/14 | 834 | 841 | 830 | 841 | +0.6% | 6,500 | 196億263万 | +2.19% | 8.79 | 0.77 |
| 03/13 | 839 | 840 | 830 | 836 | -0.36% | 9,900 | 194億8608万 | +1.7% | 8.74 | 0.76 |
| 03/12 | 839 | 840 | 831 | 839 | 0% | 8,900 | 195億5601万 | +2.19% | 8.77 | 0.77 |
| 03/11 | 839 | 840 | 836 | 839 | -0.12% | 4,000 | 195億5601万 | +2.19% | 8.77 | 0.77 |
| 03/08 | 838 | 843 | 834 | 840 | 0% | 3,900 | 195億7932万 | +2.44% | 8.78 | 0.77 |
| 03/07 | 839 | 840 | 835 | 840 | +0.12% | 5,900 | 195億7932万 | +2.82% | 8.78 | 0.77 |
| 03/06 | 830 | 839 | 830 | 839 | +0.72% | 3,800 | 195億5601万 | +2.94% | 8.77 | 0.77 |
| 03/05 | 840 | 842 | 820 | 833 | -0.83% | 13,300 | 194億1616万 | +2.59% | 8.71 | 0.76 |
| 03/04 | 835 | 840 | 835 | 840 | +0.6% | 4,500 | 195億7932万 | +3.83% | 8.78 | 0.77 |
| 03/01 | 835 | 835 | 832 | 835 | 0% | 4,100 | 194億6278万 | +3.6% | 8.73 | 0.76 |
| 02/29 | 832 | 835 | 831 | 835 | +0.12% | 3,200 | 194億6278万 | +3.86% | 8.73 | 0.76 |
| 02/28 | 837 | 837 | 830 | 834 | -0.48% | 5,100 | 194億3947万 | +4.12% | 8.72 | 0.76 |
| 02/27 | 848 | 848 | 834 | 838 | 0% | 5,400 | 195億3270万 | +4.88% | 8.76 | 0.76 |
| 02/26 | 816 | 840 | 816 | 838 | +2.95% | 14,600 | 195億3270万 | +5.28% | 8.76 | 0.76 |
| 02/22 | 809 | 814 | 809 | 814 | +0.49% | 3,600 | 189億7329万 | +2.78% | 8.51 | 0.74 |
| 02/21 | 807 | 810 | 798 | 810 | +0.62% | 6,600 | 188億8006万 | +2.53% | 8.47 | 0.74 |
| 02/20 | 805 | 805 | 803 | 805 | +0.5% | 2,000 | 187億6351万 | +2.16% | 8.41 | 0.73 |
| 02/19 | 805 | 805 | 797 | 801 | -0.62% | 6,200 | 186億7028万 | +1.91% | 8.37 | 0.73 |
| 02/16 | 810 | 810 | 799 | 806 | -0.49% | 3,300 | 187億8682万 | +2.81% | 8.42 | 0.74 |
| 02/15 | 810 | 814 | 800 | 810 | 0% | 7,300 | 188億8006万 | +3.58% | 8.47 | 0.74 |
| 02/14 | 805 | 817 | 791 | 810 | +0.62% | 16,500 | 188億8006万 | +3.85% | 8.47 | 0.74 |
| 02/13 | 801 | 805 | 796 | 805 | +1.26% | 9,400 | 187億6351万 | +3.6% | 8.41 | 0.73 |
| 02/09 | 793 | 800 | 793 | 795 | +0.13% | 4,400 | 185億3043万 | +2.58% | 8.31 | 0.73 |
| 02/08 | 805 | 805 | 794 | 794 | -1.12% | 4,700 | 185億712万 | +2.72% | 8.3 | 0.72 |
| 02/07 | 796 | 807 | 792 | 803 | 0% | 8,800 | 187億1690万 | +4.15% | 8.39 | 0.73 |
| 02/06 | 814 | 814 | 795 | 803 | -1.35% | 15,400 | 187億1690万 | +4.56% | 8.39 | 0.73 |
| 02/05 | 820 | 831 | 786 | 814 | -4.24% | 59,600 | 189億7329万 | +6.54% | 8.51 | 0.74 |
| 02/02 | 858 | 875 | 825 | 850 | +6.52% | 98,300 | 198億1241万 | +11.7% | 8.88 | 0.78 |
| 02/01 | 781 | 798 | 781 | 798 | +2.05% | 8,500 | 186億35万 | +5.56% | 8.34 | 0.73 |
| 01/31 | 777 | 784 | 771 | 782 | +0.64% | 5,800 | 182億2741万 | +3.85% | 8.17 | 0.71 |
| 01/30 | 774 | 782 | 770 | 777 | +0.52% | 10,100 | 181億1087万 | +3.32% | 8.12 | 0.71 |
| 01/29 | 767 | 774 | 767 | 773 | +1.05% | 4,400 | 180億1764万 | +3.07% | 8.08 | 0.71 |
| 01/26 | 764 | 765 | 760 | 765 | +0.39% | 9,800 | 178億3117万 | +2.27% | 8 | 0.7 |
| 01/25 | 772 | 775 | 760 | 762 | -0.91% | 10,200 | 177億6124万 | +2.14% | 7.96 | 0.7 |
| 01/24 | 770 | 776 | 760 | 769 | -0.26% | 8,800 | 179億2440万 | +3.22% | 8.04 | 0.7 |
| 01/23 | 771 | 774 | 765 | 771 | +0.13% | 5,000 | 179億7102万 | +3.63% | 8.06 | 0.7 |
| 01/22 | 769 | 773 | 767 | 770 | +0.39% | 5,100 | 179億4771万 | +3.63% | 8.05 | 0.7 |
| 01/19 | 761 | 770 | 761 | 767 | +1.46% | 6,400 | 178億7778万 | +3.23% | 8.02 | 0.7 |
| 01/18 | 760 | 763 | 756 | 756 | -0.53% | 2,300 | 176億2139万 | +1.75% | 7.9 | 0.69 |
| 01/17 | 753 | 760 | 751 | 760 | +0.8% | 3,500 | 177億1462万 | +2.15% | 7.94 | 0.69 |
| 01/16 | 760 | 760 | 751 | 754 | -0.79% | 4,000 | 175億7477万 | +1.34% | 7.88 | 0.69 |
| 01/15 | 745 | 765 | 745 | 760 | +2.01% | 6,600 | 177億1462万 | +2.15% | 7.94 | 0.69 |
| 01/12 | 750 | 750 | 742 | 745 | -0.8% | 4,200 | 173億6499万 | +0.27% | 7.79 | 0.68 |
| 01/11 | 761 | 761 | 749 | 751 | -0.79% | 6,700 | 175億484万 | +1.08% | 7.85 | 0.69 |
| 01/10 | 762 | 764 | 751 | 757 | +0.26% | 6,800 | 176億4470万 | +2.02% | 7.91 | 0.69 |
| 01/09 | 756 | 756 | 750 | 755 | +1.07% | 4,700 | 175億9808万 | +1.89% | 7.89 | 0.69 |
| 01/05 | 756 | 756 | 741 | 747 | -0.53% | 4,600 | 174億1161万 | +0.95% | 7.81 | 0.68 |
| 01/04 | 736 | 765 | 730 | 751 | +3.16% | 15,100 | 175億484万 | +1.49% | 7.85 | 0.69 |
| 2023 | ||||||||||
| 12/29 | 723 | 730 | 720 | 728 | +0.69% | 3,000 | 169億6874万 | -1.49% | 7.61 | 0.66 |
| 12/28 | 720 | 725 | 720 | 723 | +0.56% | 2,300 | 168億5220万 | -2.17% | 7.56 | 0.66 |
| 12/27 | 732 | 732 | 715 | 719 | -2.18% | 7,600 | 167億5896万 | -2.57% | 7.51 | 0.66 |
| 12/26 | 728 | 737 | 727 | 735 | +1.8% | 8,400 | 171億3190万 | -0.41% | 7.68 | 0.67 |
| 12/25 | 738 | 738 | 712 | 722 | -2.17% | 9,200 | 168億2889万 | -2.04% | 7.55 | 0.66 |
| 12/22 | 740 | 740 | 738 | 738 | 0% | 900 | 172億183万 | +0.14% | 7.71 | 0.67 |
| 12/21 | 733 | 738 | 733 | 738 | +0.82% | 3,100 | 172億183万 | +0.27% | 7.71 | 0.67 |
| 12/20 | 732 | 735 | 732 | 732 | +0.14% | 700 | 170億6198万 | -0.41% | 7.65 | 0.67 |
| 12/19 | 724 | 734 | 724 | 731 | +1.95% | 2,800 | 170億3867万 | -0.41% | 7.64 | 0.67 |
| 12/18 | 735 | 737 | 715 | 717 | -2.45% | 7,100 | 167億1235万 | -2.18% | 7.49 | 0.65 |
| 12/15 | 735 | 736 | 731 | 735 | -0.27% | 2,200 | 171億3190万 | +0.27% | 7.68 | 0.67 |
| 12/14 | 753 | 753 | 737 | 737 | -2.25% | 4,900 | 171億7852万 | +0.68% | 7.7 | 0.67 |
| 12/13 | 760 | 760 | 754 | 754 | -1.82% | 3,500 | 175億7477万 | +3.15% | 7.88 | 0.69 |
| 12/12 | 772 | 772 | 767 | 768 | -0.39% | 3,300 | 179億109万 | +5.21% | 8.03 | 0.7 |
| 12/11 | 765 | 771 | 765 | 771 | +0.78% | 5,700 | 179億7102万 | +5.76% | 8.06 | 0.7 |
| 12/08 | 759 | 765 | 751 | 765 | -0.13% | 4,200 | 178億3117万 | +5.23% | 8 | 0.7 |
| 12/07 | 754 | 770 | 752 | 766 | +1.46% | 8,900 | 178億5447万 | +5.36% | 8.01 | 0.7 |
| 12/06 | 742 | 755 | 742 | 755 | +1.75% | 8,500 | 175億9808万 | +4.14% | 7.89 | 0.69 |
| 12/05 | 734 | 742 | 731 | 742 | +1.78% | 9,100 | 172億9507万 | +2.49% | 7.76 | 0.68 |
| 12/04 | 734 | 734 | 729 | 729 | -0.27% | 600 | 169億9205万 | +0.83% | 7.62 | 0.67 |
| 12/01 | 728 | 735 | 728 | 731 | +0.41% | 1,900 | 170億3867万 | +1.25% | 7.64 | 0.67 |
| 11/30 | 737 | 738 | 724 | 728 | -1.22% | 2,800 | 169億6874万 | +0.97% | 7.61 | 0.66 |
| 11/29 | 739 | 739 | 733 | 737 | -0.27% | 1,200 | 171億7852万 | +2.22% | 7.7 | 0.67 |
| 11/28 | 735 | 739 | 729 | 739 | +0.82% | 3,400 | 172億2514万 | +2.64% | 7.72 | 0.67 |
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 | 239 476 4/12 477 4/2 | 172 344 12/19 | 34,000 17,000 9/28 | - | - | +7.91% 1/28 | -8.44% 12/4 |
| 2009年 3月期 | 208 415 12/26 | 130 260 10/9 | 22,000 11,000 10/7 | - | - | +25.05% 12/26 | -30.26% 10/9 |
| 2010年 3月期 | 191 380 3/26 381 2/4 他2件 | 156 311 4/8 | 26,000 13,000 3/26 | - | - | +7.77% 12/15 | -6.03% 5/26 |
| 2011年 3月期 | 198 395 4/27 | 149 297 3/15 | 74,000 37,000 12/7 | 23億166万 | 17億3061万 | +6.76% 9/27 | -15.29% 3/15 |
| 2012年 3月期 | 182 363 3/27 | 143 286 11/25 | 26,000 13,000 7/5 | 21億1520万 | 16億6652万 | +12.55% 12/13 | -10.93% 5/15 |
| 2013年 3月期 | 223 446 3/25 | 147 293 11/13 293 11/12 他2件 | 26,000 13,000 11/1 | 25億9884万 | 17億731万 | +15.53% 3/7 | -9.53% 10/12 |
| 2014年 3月期 | 239 478 9/25 | 179 358 6/7 | 50,000 25,000 1/28 | 27億8530万 | 20億8606万 | +7.72% 7/16 | -16.06% 6/7 |
| 2015年 3月期 | 316 631 3/25 631 3/17 | 206 412 5/13 | 60,800 30,400 12/4 | 73億5390万 | 48億159万 | +16.95% 7/17 | -6.81% 10/10 |
| 2016年 3月期 | 445 890 2/2 | 278 555 4/2 | 139,800 69,900 3/28 | 103億7238万 | 64億6816万 | +17.9% 6/2 | -18.46% 9/8 |
| 2017年 3月期 | 524 1,047 3/13 | 339 679 6/27 678 6/24 | 117,600 58,800 11/1 | 122億211万 | 79億1331万 | +12.35% 3/13 | -8.45% 6/24 |
| 2018年 3月期 | 743 1,486 2/2 | 440 881 4/13 880 4/7 | 107,600 53,800 2/2 | 173億1837万 | 102億6749万 | +16.94% 2/2 | -10.87% 3/28 |
| 2019年 3月期 | 608 1,216 5/15 | 342 684 12/25 | 57,600 28,800 12/25 | 141億7170万 | 79億7158万 | +4.26% 5/10 | -18.29% 12/25 |
| 2020年 3月期 | 474 947 12/23 | 303 605 3/17 | 73,200 36,600 3/27 | 110億3667万 | 70億5088万 | +12.69% 4/27 | -22.73% 3/13 |
| 2021年 3月期 | 579 1,158 2/25 | 330 659 4/6 | 192,400 96,200 2/3 | 134億9574万 | 76億8022万 | +16.24% 2/25 | -6.25% 4/2 |
| 2022年 3月期 | 655 1,310 12/15 | 481 962 6/24 | 57,000 28,500 3/29 | 152億6721万 | 112億1149万 | +8.03% 12/15 | -6.15% 3/11 |
| 2023年 3月期 | 607 1,214 12/14 | 521 1,041 4/11 | 39,400 19,700 3/29 | 141億4839万 | 121億3218万 | +6.62% 12/7 | -3.45% 1/20 |
| 最新 | 880 2024/4/24 | 3,400 | 205億1167万 | +2.92% 855 | |||
年間値上がり率
- 2005/12/27 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/27 vs 2005/12/27
- -37%（0.63倍）
- 2007/12/27 vs 2006/12/27
- -25%（0.75倍）
- 2008/12/29 vs 2007/12/27
- -3%（0.97倍）
- 2009/12/28 vs 2008/12/29
- 2%（1.02倍）
- 2010/12/28 vs 2009/12/28
- -6%（0.94倍）
- 2011/12/28 vs 2010/12/28
- -4%（0.96倍）
- 2012/12/27 vs 2011/12/28
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/27
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/04/24 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
130円（2008/10/09） - 577%（6.77倍）
880円（4/24）