株価チャート
株価
4/18
- 前日 (4/17)
- 376
- 始値
- 376
- 高値
- 376
- 安値
- 373
- 終値 -0.53%
- 374
- 出来高 -18.06%
- 5,900
乖離率
- 株価(5日)
移動平均値 - -1.32%
379 - 株価(25日)
移動平均値 - -5.56%
396 - 出来高(5日)
移動平均値 - +4.61%
5,640
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 376 | 376 | 373 | 374 | -0.53% | 5,900 | 52億7474万 | -5.56% | - | 1.21 |
04/17 | 378 | 379 | 375 | 376 | -1.31% | 7,200 | 53億295万 | -5.53% | - | 1.22 |
04/16 | 381 | 381 | 378 | 381 | 0% | 5,900 | 53億7347万 | -4.51% | - | 1.24 |
04/15 | 382 | 384 | 381 | 381 | -1.04% | 3,200 | 53億7347万 | -4.75% | - | 1.24 |
04/12 | 380 | 385 | 380 | 385 | +1.05% | 6,000 | 54億2988万 | -4.23% | - | 1.25 |
04/11 | 383 | 383 | 381 | 381 | -0.78% | 3,100 | 53億7347万 | -5.46% | - | 1.24 |
04/10 | 387 | 387 | 382 | 384 | +0.52% | 9,400 | 54億1578万 | -4.95% | - | 1.25 |
04/09 | 382 | 383 | 379 | 382 | +1.33% | 3,600 | 53億8757万 | -5.68% | - | 1.24 |
04/08 | 380 | 381 | 377 | 377 | -0.26% | 7,700 | 53億1705万 | -7.37% | - | 1.22 |
04/05 | 387 | 387 | 378 | 378 | -2.07% | 78,300 | 53億3116万 | -7.35% | - | 1.23 |
04/04 | 390 | 394 | 386 | 386 | -1.28% | 14,400 | 54億4398万 | -5.85% | - | 1.25 |
04/03 | 390 | 392 | 390 | 391 | -0.26% | 9,400 | 55億1450万 | -4.87% | - | 1.27 |
04/02 | 395 | 396 | 392 | 392 | -1.51% | 16,000 | 55億2861万 | -4.85% | - | 1.27 |
04/01 | 399 | 400 | 397 | 398 | +0.76% | 7,400 | 56億1323万 | -3.4% | - | 1.29 |
03/29 | 396 | 398 | 394 | 395 | -0.75% | 23,700 | 55億7092万 | -4.36% | - | 1.28 |
03/28 | 393 | 404 | 392 | 398 | -5.24% | 39,300 | 56億1323万 | -3.86% | - | 1.29 |
03/27 | 419 | 421 | 418 | 420 | +0.24% | 17,600 | 59億2351万 | +1.45% | - | 1.36 |
03/26 | 416 | 419 | 416 | 419 | +0.72% | 9,400 | 59億940万 | +1.21% | - | 1.36 |
03/25 | 418 | 420 | 416 | 416 | -0.24% | 26,200 | 58億6709万 | +0.73% | - | 1.35 |
03/22 | 416 | 417 | 412 | 417 | +0.24% | 7,300 | 58億8120万 | +0.97% | - | 1.35 |
03/21 | 414 | 416 | 413 | 416 | 0% | 7,000 | 58億6709万 | +0.97% | - | 1.35 |
03/19 | 412 | 416 | 409 | 416 | +0.97% | 9,300 | 58億6709万 | +0.97% | - | 1.35 |
03/18 | 410 | 417 | 410 | 412 | -0.24% | 14,800 | 58億1068万 | 0% | - | 1.34 |
03/15 | 408 | 413 | 408 | 413 | +0.98% | 6,500 | 58億2478万 | +0.24% | - | 1.34 |
03/14 | 410 | 414 | 405 | 409 | -1.45% | 23,000 | 57億6837万 | -0.73% | - | 1.33 |
03/13 | 412 | 415 | 408 | 415 | +0.48% | 11,300 | 58億5299万 | +0.73% | - | 1.35 |
03/12 | 414 | 414 | 412 | 413 | -0.48% | 3,400 | 58億2478万 | +0.24% | - | 1.34 |
03/11 | 417 | 417 | 410 | 415 | 0% | 11,900 | 58億5299万 | +0.73% | - | 1.35 |
03/08 | 420 | 420 | 410 | 415 | +0.24% | 16,600 | 58億5299万 | +0.97% | - | 1.35 |
03/07 | 417 | 417 | 414 | 414 | 0% | 10,500 | 58億3889万 | +0.73% | - | 1.34 |
03/06 | 415 | 418 | 414 | 414 | 0% | 14,200 | 58億3889万 | +0.73% | - | 1.34 |
03/05 | 417 | 418 | 414 | 414 | -0.72% | 4,700 | 58億3889万 | +0.73% | - | 1.34 |
03/04 | 417 | 419 | 415 | 417 | +0.24% | 7,000 | 58億8120万 | +1.46% | - | 1.35 |
03/01 | 414 | 417 | 413 | 416 | +0.48% | 7,700 | 58億6709万 | +1.46% | - | 1.35 |
02/29 | 412 | 414 | 412 | 414 | +0.49% | 4,200 | 58億3889万 | +0.98% | - | 1.34 |
02/28 | 411 | 415 | 411 | 412 | +0.24% | 6,800 | 58億1068万 | +0.73% | - | 1.34 |
02/27 | 410 | 411 | 408 | 411 | +0.24% | 5,200 | 57億9657万 | +0.49% | - | 1.33 |
02/26 | 407 | 411 | 407 | 410 | -0.24% | 10,000 | 57億8247万 | +0.49% | - | 1.33 |
02/22 | 410 | 414 | 403 | 411 | -0.24% | 9,300 | 57億9657万 | +0.74% | - | 1.33 |
02/21 | 414 | 414 | 412 | 412 | -0.24% | 2,700 | 58億1068万 | +1.23% | - | 1.34 |
02/20 | 411 | 415 | 411 | 413 | +0.49% | 3,200 | 58億2478万 | +1.47% | - | 1.34 |
02/19 | 410 | 413 | 408 | 411 | +0.49% | 12,900 | 57億9657万 | +1.23% | - | 1.33 |
02/16 | 402 | 414 | 398 | 409 | +1.49% | 20,200 | 57億6837万 | +0.74% | - | 1.33 |
02/15 | 406 | 406 | 402 | 403 | -0.74% | 6,200 | 56億8375万 | -0.49% | - | 1.31 |
02/14 | 404 | 410 | 404 | 406 | -0.49% | 9,500 | 57億2606万 | +0.25% | - | 1.32 |
02/13 | 408 | 410 | 408 | 408 | 0% | 2,000 | 57億5426万 | +0.74% | - | 1.32 |
02/09 | 407 | 415 | 407 | 408 | -1.69% | 7,400 | 57億5426万 | +0.99% | - | 1.32 |
02/08 | 411 | 415 | 407 | 415 | +0.97% | 11,500 | 58億5299万 | +2.98% | - | 1.35 |
02/07 | 413 | 413 | 410 | 411 | -0.48% | 8,600 | 57億9657万 | +2.49% | - | 1.33 |
02/06 | 414 | 414 | 411 | 413 | +0.24% | 13,400 | 58億2478万 | +3.25% | - | 1.34 |
02/05 | 408 | 416 | 408 | 412 | +0.73% | 12,400 | 58億1068万 | +3.78% | - | 1.34 |
02/02 | 409 | 409 | 407 | 409 | +0.99% | 1,800 | 57億6837万 | +3.54% | - | 1.33 |
02/01 | 408 | 409 | 405 | 405 | -0.74% | 1,500 | 57億1195万 | +3.05% | - | 1.31 |
01/31 | 412 | 412 | 406 | 408 | -0.97% | 5,500 | 57億5426万 | +4.35% | - | 1.32 |
01/30 | 407 | 412 | 405 | 412 | 0% | 7,400 | 58億1068万 | +5.64% | - | 1.34 |
01/29 | 414 | 416 | 407 | 412 | -0.48% | 24,500 | 58億1068万 | +6.19% | - | 1.34 |
01/26 | 403 | 414 | 403 | 414 | +2.73% | 11,400 | 58億3889万 | +7.25% | - | 1.34 |
01/25 | 410 | 416 | 400 | 403 | 0% | 33,600 | 56億8375万 | +4.95% | - | 1.31 |
01/24 | 406 | 406 | 401 | 403 | -0.49% | 6,200 | 56億8375万 | +5.22% | - | 1.31 |
01/23 | 399 | 405 | 399 | 405 | +1.25% | 7,100 | 57億1195万 | +6.02% | - | 1.31 |
01/22 | 398 | 406 | 398 | 400 | +0.5% | 11,000 | 56億4144万 | +5.26% | - | 1.3 |
01/19 | 392 | 398 | 390 | 398 | +1.53% | 16,800 | 56億1323万 | +5.01% | - | 1.29 |
01/18 | 401 | 401 | 392 | 392 | -2.49% | 13,500 | 55億2861万 | +3.43% | - | 1.27 |
01/17 | 401 | 405 | 401 | 402 | +0.25% | 10,200 | 56億6964万 | +6.07% | - | 1.3 |
01/16 | 407 | 407 | 400 | 401 | 0% | 10,500 | 56億5554万 | +5.8% | - | 1.3 |
01/15 | 397 | 404 | 396 | 401 | +0.75% | 11,200 | 56億5554万 | +5.53% | - | 1.3 |
01/12 | 396 | 402 | 395 | 398 | 0% | 18,000 | 56億1323万 | +4.46% | - | 1.29 |
01/11 | 398 | 398 | 390 | 398 | +0.51% | 18,800 | 56億1323万 | +4.19% | - | 1.29 |
01/10 | 392 | 398 | 392 | 396 | +1.54% | 13,100 | 55億8502万 | +3.39% | - | 1.29 |
01/09 | 388 | 400 | 388 | 390 | +1.3% | 19,400 | 55億40万 | +1.3% | - | 1.27 |
01/05 | 385 | 386 | 383 | 385 | +0.52% | 18,900 | 54億2988万 | -0.26% | - | 1.25 |
01/04 | 373 | 383 | 370 | 383 | +2.68% | 21,800 | 54億167万 | -1.29% | - | 1.24 |
2023 | ||||||||||
12/29 | 368 | 374 | 368 | 373 | -0.8% | 15,400 | 52億6064万 | -4.36% | - | 1.21 |
12/28 | 359 | 376 | 358 | 376 | +5.92% | 26,500 | 53億295万 | -4.08% | - | 1.22 |
12/27 | 350 | 362 | 350 | 355 | +2.01% | 151,700 | 50億677万 | -10.13% | - | 1.15 |
12/26 | 364 | 364 | 345 | 348 | -4.13% | 113,400 | 49億805万 | -12.56% | - | 1.13 |
12/25 | 367 | 369 | 363 | 363 | -1.63% | 31,800 | 51億1960万 | -9.48% | - | 1.18 |
12/22 | 366 | 370 | 366 | 369 | +0.27% | 33,500 | 52億422万 | -8.66% | - | 1.2 |
12/21 | 364 | 368 | 362 | 368 | +1.1% | 33,100 | 51億9012万 | -9.36% | - | 1.19 |
12/20 | 363 | 367 | 362 | 364 | +0.28% | 52,000 | 51億3371万 | -11% | - | 1.18 |
12/19 | 368 | 369 | 362 | 363 | -1.36% | 48,700 | 51億1960万 | -11.68% | - | 1.18 |
12/18 | 373 | 374 | 368 | 368 | -1.87% | 41,400 | 51億9012万 | -11.11% | - | 1.19 |
12/15 | 374 | 377 | 370 | 375 | +0.81% | 32,200 | 52億8885万 | -10.07% | - | 1.22 |
12/14 | 380 | 380 | 367 | 372 | +2.2% | 57,300 | 52億4653万 | -11.43% | - | 1.21 |
12/13 | 365 | 371 | 357 | 364 | -3.7% | 253,900 | 51億3371万 | -13.95% | - | 1.18 |
12/12 | 390 | 391 | 376 | 378 | -3.82% | 167,800 | 53億3116万 | -11.27% | - | 1.23 |
12/11 | 399 | 399 | 393 | 393 | -0.76% | 47,500 | 55億4271万 | -8.39% | - | 1.28 |
12/08 | 406 | 407 | 396 | 396 | -3.18% | 173,400 | 55億8502万 | -7.91% | - | 1.29 |
12/07 | 418 | 418 | 408 | 409 | -1.92% | 51,900 | 57億6837万 | -5.32% | - | 1.33 |
12/06 | 423 | 423 | 414 | 417 | -1.88% | 164,700 | 58億8120万 | -3.7% | - | 1.35 |
12/05 | 428 | 428 | 425 | 425 | -0.7% | 26,200 | 59億9403万 | -2.07% | - | 1.38 |
12/04 | 428 | 429 | 426 | 428 | 0% | 29,800 | 60億3634万 | -1.38% | - | 1.39 |
12/01 | 430 | 430 | 428 | 428 | 0% | 68,200 | 60億3634万 | -1.61% | - | 1.39 |
11/30 | 429 | 431 | 428 | 428 | -0.23% | 58,400 | 60億3634万 | -1.83% | - | 1.39 |
11/29 | 432 | 433 | 428 | 429 | -0.46% | 59,500 | 60億5044万 | -1.61% | - | 1.39 |
11/28 | 431 | 433 | 430 | 431 | +0.23% | 23,800 | 60億7865万 | -1.37% | - | 1.4 |
11/27 | 431 | 434 | 430 | 430 | 0% | 55,700 | 60億6454万 | -1.83% | - | 1.4 |
11/24 | 433 | 434 | 428 | 430 | -1.15% | 54,400 | 60億6454万 | -2.05% | - | 1.4 |
11/22 | 430 | 444 | 429 | 435 | +1.16% | 118,200 | 61億3506万 | -1.36% | - | 1.41 |
11/21 | 430 | 430 | 429 | 430 | 0% | 15,000 | 60億6454万 | -2.71% | - | 1.4 |
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 | 1,530 153,000 5/2 | 505 50,500 3/17 | 173,100 1,731 5/2 | - | - | +44.83% 10/29 | -23.21% 8/21 |
2009年 3月期 | 875 87,500 4/17 | 202 20,200 3/31 20,200 3/17 他2件 | 73,000 730 4/10 | - | - | +16.74% 10/23 | -36.28% 10/8 |
2010年 3月期 | 431 43,100 3/24 | 198 19,800 12/25 | 102,600 1,026 1/29 | - | - | +74.78% 4/14 | -13.32% 11/9 |
2011年 3月期 | 767 76,700 4/26 | 236 23,600 11/2 | 241,800 2,418 4/14 | 102億9873万 | 31億6884万 | +30.97% 1/4 | -28.17% 3/16 |
2012年 3月期 | 375 37,500 4/26 | 240 24,000 11/28 | 113,200 1,132 12/19 | 50億3523万 | 32億2255万 | +28.37% 12/16 | -10.19% 8/9 |
2013年 3月期 | 779 77,900 3/6 | 214 21,390 6/8 21,390 6/4 | 180,200 1,802 1/25 | 104億5986万 | 28億7209万 | +58.47% 1/29 1/28 | -24.41% 4/1 |
2014年 3月期 | 699 69,900 5/9 | 420 42,000 6/7 | 340,700 3,407 4/18 | 93億8568万 | 56億3946万 | +21.17% 5/8 | -23.89% 6/7 |
2015年 3月期 | 1,277 3/3 | 477 6/27 | 5,771,500 3/3 | 172億2200万 | 64億768万 | +75.98% 3/2 | -23.41% 10/17 |
2016年 3月期 | 825 4/30 | 340 2/19 2/18 | 638,900 4/30 | 111億2619万 | 46億145万 | +18.38% 3/7 | -22.89% 8/25 |
2017年 3月期 | 757 3/31 | 386 4/7 | 599,200 2/15 | 102億4501万 | 52億918万 | +29.24% 7/19 | -12.69% 11/9 |
2018年 3月期 | 1,892 8/30 | 670 4/7 | 1,431,900 6/27 | 256億576万 | 90億6757万 | +49.63% 8/21 | -21.43% 11/15 |
2019年 3月期 | 1,586 5/28 | 491 12/25 | 1,506,200 5/11 | 214億6444万 | 66億6282万 | +23.13% 3/20 | -33.78% 12/25 |
2020年 3月期 | 814 2/17 | 428 3/17 | 169,300 3/10 | 110億6706万 | 58億1904万 | +40.71% 4/30 | -32.6% 3/13 |
2021年 3月期 | 1,224 8/7 | 433 4/6 | 287,800 8/11 | 167億356万 | 58億8702万 | +34.11% 5/11 | -11.47% 3/5 |
2022年 3月期 | 933 11/4 | 530 3/11 | 430,700 11/5 | 130億1115万 | 73億9111万 | +8.16% 11/4 | -14.35% 12/2 |
2023年 3月期 | 636 1/24 | 490 5/13 | 672,100 6/16 | 88億6933万 | 68億3329万 | +7.09% 1/26 | -8.9% 10/5 |
最新 | 374 2024/4/18 | 5,900 | 52億7474万 | -5.56% 396 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -77%(0.23倍)
- 2007/12/28 vs 2006/12/29
- -53%(0.47倍)
- 2008/12/30 vs 2007/12/28
- -65%(0.35倍)
- 2009/12/30 vs 2008/12/30
- -12%(0.88倍)
- 2010/12/30 vs 2009/12/30
- 111%(2.11倍)
- 2011/12/30 vs 2010/12/30
- -38%(0.62倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 144%(2.44倍)
- 2018/12/28 vs 2017/12/29
- -56%(0.44倍)
- 2019/12/30 vs 2018/12/28
- 40%(1.4倍)
- 2020/12/30 vs 2019/12/30
- 45%(1.45倍)
- 2021/12/30 vs 2020/12/30
- -33%(0.67倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- -28%(0.72倍)
- 2024/04/18 vs 2023/12/29
- 0%(1倍)
- 過去安値
198円(2009/12/25) - 89%(1.89倍)
374円(4/18)