株価チャート
株価
4/24
- 前日 (4/23)
- 986
- 始値
- 998
- 高値
- 998
- 安値
- 988
- 終値 +0.2%
- 988
- 出来高 +52.38%
- 6,400
乖離率
- 株価（5日）
移動平均値 - +0.1%
987 - 株価（25日）
移動平均値 - -5.54%
1,046 - 出来高（5日）
移動平均値 - -52.24%
13,400
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 | 998 | 998 | 988 | 988 | +0.2% | 6,400 | 75億5820万 | -5.54% | 188.9 | 0.39 |
| 04/23 | 991 | 993 | 984 | 986 | -0.1% | 4,200 | 75億4290万 | -6.1% | 188.52 | 0.39 |
| 04/22 | 986 | 1,005 | 982 | 987 | +0.51% | 14,000 | 75億5055万 | -6.27% | 188.71 | 0.39 |
| 04/19 | 994 | 994 | 969 | 982 | -1.01% | 33,200 | 75億1230万 | -7.1% | 187.75 | 0.39 |
| 04/18 | 971 | 1,003 | 971 | 992 | +1.22% | 9,200 | 75億8880万 | -6.5% | 189.66 | 0.39 |
| 04/17 | 1,005 | 1,012 | 980 | 980 | -2.68% | 26,500 | 74億9700万 | -7.89% | 187.37 | 0.39 |
| 04/16 | 1,052 | 1,052 | 1,007 | 1,007 | -5.36% | 30,000 | 77億355万 | -5.8% | 192.53 | 0.4 |
| 04/15 | 1,043 | 1,138 | 1,036 | 1,064 | +3.3% | 75,900 | 81億3960万 | -0.84% | 203.43 | 0.42 |
| 04/12 | 1,037 | 1,040 | 1,015 | 1,030 | -0.68% | 20,100 | 78億7950万 | -4.19% | 196.93 | 0.41 |
| 04/11 | 1,034 | 1,056 | 1,034 | 1,037 | -1.43% | 12,000 | 79億3305万 | -3.8% | 198.27 | 0.41 |
| 04/10 | 1,041 | 1,068 | 1,041 | 1,052 | +1.35% | 12,800 | 80億4780万 | -2.77% | 201.14 | 0.42 |
| 04/09 | 1,042 | 1,054 | 1,038 | 1,038 | -1.05% | 9,200 | 79億4070万 | -4.42% | 198.46 | 0.41 |
| 04/08 | 1,036 | 1,050 | 1,031 | 1,049 | +1.55% | 9,900 | 80億2485万 | -3.76% | 200.56 | 0.42 |
| 04/05 | 1,044 | 1,051 | 1,029 | 1,033 | -1.24% | 9,800 | 79億245万 | -5.49% | 197.5 | 0.41 |
| 04/04 | 1,070 | 1,070 | 1,045 | 1,046 | -1.51% | 10,300 | 80億190万 | -4.74% | 199.99 | 0.42 |
| 04/03 | 1,051 | 1,081 | 1,038 | 1,062 | +3.31% | 17,000 | 81億2430万 | -3.63% | 203.05 | 0.42 |
| 04/02 | 1,064 | 1,064 | 1,026 | 1,028 | -4.19% | 73,500 | 78億6420万 | -6.97% | 196.55 | 0.41 |
| 04/01 | 1,092 | 1,092 | 1,071 | 1,073 | -2.54% | 23,700 | 82億845万 | -3.33% | 205.15 | 0.43 |
| 03/29 | 1,096 | 1,109 | 1,081 | 1,101 | +1.29% | 33,500 | 84億2265万 | -0.9% | 210.5 | 0.44 |
| 03/28 | 1,093 | 1,110 | 1,060 | 1,087 | -2.77% | 61,200 | 83億1555万 | -2.16% | 207.83 | 0.43 |
| 03/27 | 1,088 | 1,124 | 1,088 | 1,118 | +2.76% | 49,100 | 85億5270万 | +0.45% | 213.75 | 0.44 |
| 03/26 | 1,100 | 1,108 | 1,088 | 1,088 | -1.18% | 16,000 | 83億2320万 | -2.16% | 208.02 | 0.43 |
| 03/25 | 1,102 | 1,107 | 1,090 | 1,101 | -0.18% | 16,500 | 84億2265万 | -0.9% | 210.5 | 0.44 |
| 03/22 | 1,109 | 1,116 | 1,094 | 1,103 | -0.9% | 13,300 | 84億3795万 | -0.36% | 210.89 | 0.44 |
| 03/21 | 1,099 | 1,119 | 1,076 | 1,113 | +2.58% | 24,900 | 85億1445万 | +0.72% | 212.8 | 0.44 |
| 03/19 | 1,069 | 1,088 | 1,069 | 1,085 | +0.65% | 11,600 | 83億25万 | -1.45% | 207.45 | 0.43 |
| 03/18 | 1,074 | 1,083 | 1,072 | 1,078 | +0.37% | 13,600 | 82億4670万 | -1.82% | 206.11 | 0.43 |
| 03/15 | 1,069 | 1,083 | 1,069 | 1,074 | -0.74% | 14,000 | 82億1610万 | -2.01% | 205.34 | 0.43 |
| 03/14 | 1,064 | 1,098 | 1,060 | 1,082 | +0.74% | 57,500 | 82億7730万 | -1.1% | 206.87 | 0.43 |
| 03/13 | 1,099 | 1,109 | 1,072 | 1,074 | -2.72% | 14,300 | 82億1610万 | -1.56% | 205.34 | 0.43 |
| 03/12 | 1,081 | 1,112 | 1,070 | 1,104 | +0.82% | 21,300 | 84億4560万 | +1.1% | 211.08 | 0.44 |
| 03/11 | 1,108 | 1,135 | 1,082 | 1,095 | -2.67% | 57,900 | 83億7675万 | +0.92% | 209.36 | 0.43 |
| 03/08 | 1,110 | 1,138 | 1,109 | 1,125 | +1.08% | 18,900 | 86億625万 | +4.36% | 215.09 | 0.45 |
| 03/07 | 1,132 | 1,132 | 1,108 | 1,113 | -1.68% | 34,500 | 85億1445万 | +4.02% | 212.8 | 0.44 |
| 03/06 | 1,133 | 1,141 | 1,129 | 1,132 | -1.22% | 17,100 | 86億5980万 | +6.59% | 216.43 | 0.45 |
| 03/05 | 1,121 | 1,150 | 1,110 | 1,146 | +1.42% | 29,600 | 87億6690万 | +8.73% | 219.11 | 0.46 |
| 03/04 | 1,132 | 1,163 | 1,118 | 1,130 | -0.18% | 45,500 | 86億4450万 | +8.24% | 216.05 | 0.45 |
| 03/01 | 1,150 | 1,150 | 1,124 | 1,132 | -2.25% | 28,100 | 86億5980万 | +9.16% | 216.43 | 0.45 |
| 02/29 | 1,140 | 1,170 | 1,126 | 1,158 | +0.61% | 21,500 | 88億5870万 | +12.65% | 221.4 | 0.46 |
| 02/28 | 1,126 | 1,167 | 1,126 | 1,151 | +2.22% | 22,600 | 88億515万 | +13.18% | 220.06 | 0.46 |
| 02/27 | 1,152 | 1,152 | 1,121 | 1,126 | -2.17% | 26,300 | 86億1390万 | +11.93% | 215.28 | 0.45 |
| 02/26 | 1,119 | 1,170 | 1,110 | 1,151 | +2.86% | 47,100 | 88億515万 | +15.68% | 220.06 | 0.46 |
| 02/22 | 1,103 | 1,130 | 1,098 | 1,119 | +2.19% | 31,800 | 85億6035万 | +13.72% | 213.95 | 0.44 |
| 02/21 | 1,110 | 1,110 | 1,088 | 1,095 | -3.18% | 30,300 | 83億7675万 | +12.31% | 209.36 | 0.43 |
| 02/20 | 1,095 | 1,135 | 1,091 | 1,131 | +2.26% | 63,500 | 86億5215万 | +17.08% | 216.24 | 0.45 |
| 02/19 | 1,056 | 1,109 | 1,056 | 1,106 | +5.84% | 46,200 | 84億6090万 | +15.69% | 211.46 | 0.44 |
| 02/16 | 1,014 | 1,060 | 1,014 | 1,045 | +2.65% | 29,400 | 79億9425万 | +10.47% | 199.8 | 0.42 |
| 02/15 | 1,033 | 1,046 | 1,013 | 1,018 | -1.36% | 26,000 | 77億8770万 | +8.41% | 194.64 | 0.4 |
| 02/14 | 1,012 | 1,039 | 1,012 | 1,032 | +1.28% | 28,100 | 78億9480万 | +10.61% | 197.31 | 0.41 |
| 02/13 | 1,002 | 1,034 | 1,002 | 1,019 | -0.59% | 31,400 | 77億9535万 | +10.04% | 194.83 | 0.4 |
| 02/09 | 1,010 | 1,043 | 1,001 | 1,025 | +1.49% | 41,500 | 78億4125万 | +11.41% | 195.97 | 0.41 |
| 02/08 | 1,020 | 1,020 | 993 | 1,010 | -1.08% | 46,400 | 77億2650万 | +10.5% | 193.11 | 0.4 |
| 02/07 | 1,050 | 1,076 | 1,018 | 1,021 | 0% | 42,200 | 78億1065万 | +12.44% | 195.21 | 0.41 |
| 02/06 | 1,087 | 1,117 | 1,021 | 1,021 | -6.16% | 153,400 | 78億1065万 | +13.32% | 195.21 | 0.41 |
| 02/05 | 996 | 1,088 | 957 | 1,088 | +15.99% | 306,800 | 83億2320万 | +21.7% | 208.02 | 0.43 |
| 02/02 | 910 | 942 | 906 | 938 | +2.96% | 28,900 | 71億7570万 | +5.99% | 179.34 | 0.37 |
| 02/01 | 917 | 925 | 911 | 911 | -1.62% | 8,700 | 69億6915万 | +3.17% | 174.18 | 0.36 |
| 01/31 | 924 | 937 | 904 | 926 | +1.42% | 18,500 | 70億8390万 | +4.99% | 177.05 | 0.37 |
| 01/30 | 932 | 936 | 913 | 913 | -2.46% | 46,500 | 69億8445万 | +3.51% | 174.56 | 0.36 |
| 01/29 | 917 | 944 | 915 | 936 | +2.97% | 32,900 | 71億6040万 | +6.61% | 178.96 | 0.37 |
| 01/26 | 937 | 937 | 907 | 909 | -2.99% | 16,100 | 69億5385万 | +4% | 173.8 | 0.36 |
| 01/25 | 907 | 951 | 898 | 937 | +1.63% | 59,000 | 71億6805万 | +7.7% | 179.15 | 0.37 |
| 01/24 | 874 | 930 | 870 | 922 | +5.61% | 79,700 | 70億5330万 | +6.59% | 176.28 | 0.37 |
| 01/23 | 874 | 882 | 867 | 873 | +0.23% | 12,900 | 66億7845万 | +1.39% | 166.91 | 0.35 |
| 01/22 | 872 | 881 | 871 | 871 | +0.11% | 9,400 | 66億6315万 | +1.4% | 166.53 | 0.35 |
| 01/19 | 874 | 883 | 870 | 870 | -0.34% | 20,900 | 66億5550万 | +1.52% | 166.34 | 0.35 |
| 01/18 | 888 | 888 | 873 | 873 | -0.68% | 9,600 | 66億7845万 | +2.11% | 166.91 | 0.35 |
| 01/17 | 878 | 888 | 873 | 879 | +0.11% | 10,300 | 67億2435万 | +3.05% | 168.06 | 0.35 |
| 01/16 | 875 | 888 | 875 | 878 | -0.23% | 15,900 | 67億1670万 | +3.17% | 167.87 | 0.35 |
| 01/15 | 866 | 891 | 860 | 880 | +2.92% | 26,700 | 67億3200万 | +3.65% | 168.25 | 0.35 |
| 01/12 | 862 | 876 | 855 | 855 | -1.16% | 22,300 | 65億4075万 | +0.94% | 163.47 | 0.34 |
| 01/11 | 863 | 872 | 863 | 865 | +0.23% | 9,000 | 66億1725万 | +2.25% | 165.38 | 0.34 |
| 01/10 | 865 | 872 | 861 | 863 | -0.12% | 6,700 | 66億195万 | +2.13% | 165 | 0.34 |
| 01/09 | 873 | 873 | 862 | 864 | -0.69% | 9,500 | 66億960万 | +2.49% | 165.19 | 0.34 |
| 01/05 | 890 | 890 | 870 | 870 | -1.02% | 21,000 | 66億5550万 | +3.45% | 166.34 | 0.35 |
| 01/04 | 854 | 887 | 854 | 879 | +2.93% | 25,800 | 67億2435万 | +4.64% | 168.06 | 0.35 |
| 2023 | ||||||||||
| 12/29 | 851 | 861 | 846 | 854 | +0.35% | 7,500 | 65億3310万 | +2.03% | 163.28 | 0.34 |
| 12/28 | 843 | 860 | 843 | 851 | +0.35% | 5,900 | 65億1015万 | +1.79% | 162.71 | 0.34 |
| 12/27 | 868 | 885 | 840 | 848 | -1.74% | 31,600 | 64億8720万 | +1.68% | 162.13 | 0.34 |
| 12/26 | 891 | 891 | 863 | 863 | -2.71% | 24,700 | 66億195万 | +3.6% | 165 | 0.34 |
| 12/25 | 920 | 923 | 885 | 887 | -0.34% | 37,200 | 67億8555万 | +6.74% | 169.59 | 0.35 |
| 12/22 | 913 | 914 | 869 | 890 | -2.52% | 131,500 | 68億850万 | +7.36% | 170.16 | 0.35 |
| 12/21 | 821 | 945 | 821 | 913 | +11.21% | 219,700 | 69億8445万 | +10.53% | 174.56 | 0.36 |
| 12/20 | 825 | 826 | 820 | 821 | -0.48% | 14,000 | 62億8065万 | -0.12% | 156.97 | 0.33 |
| 12/19 | 830 | 831 | 820 | 825 | 0% | 9,200 | 63億1125万 | +0.36% | 157.73 | 0.33 |
| 12/18 | 818 | 827 | 817 | 825 | +1.1% | 7,100 | 63億1125万 | +0.49% | 157.73 | 0.33 |
| 12/15 | 817 | 820 | 816 | 816 | 0% | 6,500 | 62億4240万 | -0.61% | 156.01 | 0.32 |
| 12/14 | 824 | 824 | 815 | 816 | -0.49% | 8,100 | 62億4240万 | -0.61% | 156.01 | 0.32 |
| 12/13 | 822 | 824 | 820 | 820 | -0.12% | 2,900 | 62億7300万 | -0.12% | 156.78 | 0.33 |
| 12/12 | 823 | 824 | 820 | 821 | -0.24% | 3,400 | 62億8065万 | -0.12% | 156.97 | 0.33 |
| 12/11 | 817 | 824 | 817 | 823 | +0.73% | 5,600 | 62億9595万 | +0.12% | 157.35 | 0.33 |
| 12/08 | 825 | 825 | 817 | 817 | -1.68% | 13,400 | 62億5005万 | -0.73% | 156.21 | 0.32 |
| 12/07 | 834 | 834 | 830 | 831 | -0.36% | 3,300 | 63億5715万 | +0.73% | 158.88 | 0.33 |
| 12/06 | 829 | 834 | 826 | 834 | +0.6% | 3,400 | 63億8010万 | +1.09% | 159.46 | 0.33 |
| 12/05 | 831 | 834 | 829 | 829 | -0.24% | 6,400 | 63億4185万 | +0.36% | 158.5 | 0.33 |
| 12/04 | 830 | 831 | 822 | 831 | +0.85% | 9,800 | 63億5715万 | +0.48% | 158.88 | 0.33 |
| 12/01 | 826 | 827 | 823 | 824 | -0.24% | 9,400 | 63億360万 | -0.36% | 157.54 | 0.33 |
| 11/30 | 820 | 826 | 820 | 826 | +0.49% | 7,100 | 63億1890万 | -0.12% | 157.93 | 0.33 |
| 11/29 | 818 | 824 | 818 | 822 | 0% | 7,300 | 62億8830万 | -0.6% | 157.16 | 0.33 |
| 11/28 | 819 | 822 | 819 | 822 | +0.49% | 5,700 | 62億8830万 | -0.6% | 157.16 | 0.33 |
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 | 2,115 423 4/5 | 1,215 243 7/27 | 675,200 3,376,000 8/25 | - | - | +23.72% 8/30 | -18.59% 7/26 |
| 2008年 3月期 | 3,810 762 6/7 | 1,210 242 1/22 | 11,707,800 58,539,000 6/5 | - | - | +77.8% 6/6 | -26.81% 1/16 |
| 2009年 3月期 | 1,770 354 6/6 | 825 165 10/28 | 267,800 1,339,000 6/5 | - | - | +16.43% 12/22 | -31.15% 10/10 |
| 2010年 3月期 | 1,775 355 6/19 | 880 176 11/30 176 11/27 | 1,034,800 5,174,000 7/27 | - | - | +26.73% 6/19 | -24.87% 7/13 |
| 2011年 3月期 | 1,180 236 4/1 | 560 112 3/15 | 374,200 1,871,000 1/31 | 90億2700万 | 42億8400万 | +23.4% 2/22 | -29.34% 3/15 |
| 2012年 3月期 | 1,355 271 2/7 | 490 98 11/25 | 14,226,200 71,131,000 1/25 | 103億6575万 | 37億4850万 | +70.31% 1/25 | -15.74% 8/11 |
| 2013年 3月期 | 1,645 329 3/21 | 730 146 9/10 146 9/6 | 14,464,200 72,321,000 3/15 | 125億8425万 | 55億8450万 | +39.53% 3/19 | -19.74% 5/14 |
| 2014年 3月期 | 1,510 302 4/17 | 950 190 6/7 | 2,783,600 13,918,000 6/19 | 115億5150万 | 72億6750万 | +14.92% 7/11 | -20.09% 6/7 |
| 2015年 3月期 | 1,300 260 12/1 | 950 190 10/17 190 10/16 | 298,800 1,494,000 6/13 | 99億4500万 | 72億6750万 | +19.03% 12/1 | -9.37% 10/16 |
| 2016年 3月期 | 1,215 243 7/21 | 650 130 2/12 | 418,800 2,094,000 7/21 | 92億9475万 | 49億7250万 | +11.16% 12/9 | -21.99% 2/12 |
| 2017年 3月期 | 1,390 278 3/8 | 665 133 4/6 | 417,000 2,085,000 9/14 | 106億3350万 | 50億8725万 | +27.12% 5/23 | -15.01% 4/7 |
| 2018年 3月期 | 1,230 246 5/12 | 903 1,805 3/29 | 636,000 3,180,000 9/5 | 94億950万 | 69億412万 | +10.41% 5/12 | -11.87% 2/14 |
| 2019年 3月期 | 1,010 2,020 5/14 | 705 1,410 12/26 | 35,800 17,900 5/14 | 77億2650万 | 53億9325万 | +6.62% 8/13 | -17.24% 12/25 |
| 2020年 3月期 | 1,069 1/6 | 642 1,283 8/28 1,283 8/15 | 718,800 359,400 11/29 | 81億7785万 | 49億747万 | +29.72% 4/27 | -22.06% 3/13 |
| 2021年 3月期 | 1,365 4/23 | 724 8/3 7/31 | 1,843,200 4/23 | 104億4225万 | 55億3860万 | +15.32% 3/15 | -11.02% 4/21 |
| 2022年 3月期 | 1,349 8/18 | 813 12/1 | 3,281,300 8/18 | 103億1985万 | 62億1945万 | +33.2% 8/17 | -12.37% 11/9 |
| 2023年 3月期 | 1,240 4/22 | 817 10/3 | 425,500 8/8 | 94億8600万 | 62億5005万 | +12.27% 8/5 | -12.82% 6/20 |
| 最新 | 988 2024/4/24 | 6,400 | 75億5820万 | -5.54% 1,046 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 21%（1.21倍）
- 1985/12/27 vs 1984/12/28
- 22%（1.22倍）
- 1986/12/27 vs 1985/12/27
- 26%（1.26倍）
- 1987/12/28 vs 1986/12/27
- 300%（4倍）
- 1988/12/28 vs 1987/12/28
- -5%（0.95倍）
- 1989/12/29 vs 1988/12/28
- 84%（1.84倍）
- 1990/12/28 vs 1989/12/29
- -58%（0.42倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- 16%（1.16倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 121%（2.21倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/04/24 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
375円（1984/10/01） - 163%（2.63倍）
988円（4/24）