株価チャート
株価
4/24
- 前日 (4/23)
- 246
- 始値
- 246
- 高値
- 251
- 安値
- 245
- 終値 +1.63%
- 250
- 出来高 -16%
- 10,500
乖離率
- 株価(5日)
移動平均値 - +1.21%
247 - 株価(25日)
移動平均値 - -6.72%
268 - 出来高(5日)
移動平均値 - -59.02%
25,620
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 | 246 | 251 | 245 | 250 | +1.63% | 10,500 | 23億7605万 | -6.72% | - | 1.5 |
04/23 | 244 | 247 | 244 | 246 | +2.07% | 12,500 | 23億3803万 | -8.55% | - | 1.48 |
04/22 | 248 | 248 | 238 | 241 | -2.82% | 32,500 | 22億9051万 | -10.41% | - | 1.45 |
04/19 | 248 | 250 | 237 | 248 | -0.8% | 38,400 | 23億5704万 | -8.15% | - | 1.49 |
04/18 | 253 | 253 | 248 | 250 | -1.57% | 34,200 | 23億7605万 | -7.41% | - | 1.5 |
04/17 | 255 | 257 | 253 | 254 | +0.4% | 12,000 | 24億1406万 | -5.93% | - | 1.53 |
04/16 | 261 | 261 | 250 | 253 | -2.69% | 20,200 | 24億456万 | -6.3% | - | 1.52 |
04/15 | 260 | 262 | 259 | 260 | -1.14% | 20,000 | 24億7109万 | -3.7% | - | 1.57 |
04/12 | 273 | 276 | 262 | 263 | -4.36% | 82,400 | 24億9960万 | -2.23% | - | 1.58 |
04/11 | 279 | 279 | 273 | 275 | -2.48% | 16,900 | 26億1365万 | +2.23% | - | 1.66 |
04/10 | 285 | 292 | 282 | 282 | -1.05% | 57,200 | 26億8018万 | +4.83% | - | 1.7 |
04/09 | 291 | 291 | 279 | 285 | -0.7% | 36,900 | 27億869万 | +6.34% | - | 1.72 |
04/08 | 287 | 290 | 282 | 287 | +0.7% | 37,500 | 27億2770万 | +7.49% | - | 1.73 |
04/05 | 279 | 295 | 270 | 285 | 0% | 239,700 | 27億869万 | +7.14% | - | 1.72 |
04/04 | 288 | 288 | 280 | 285 | -1.04% | 37,600 | 27億869万 | +7.55% | - | 1.72 |
04/03 | 275 | 288 | 270 | 288 | +3.97% | 67,500 | 27億3720万 | +9.51% | - | 1.73 |
04/02 | 274 | 282 | 272 | 277 | +1.47% | 133,500 | 26億3266万 | +5.73% | - | 1.67 |
04/01 | 271 | 275 | 267 | 273 | +0.37% | 48,800 | 25億9464万 | +4.2% | - | 1.64 |
03/29 | 277 | 284 | 272 | 272 | -2.16% | 45,300 | 25億8514万 | +3.42% | - | 1.64 |
03/28 | 274 | 280 | 274 | 278 | +1.46% | 35,700 | 26億4216万 | +6.51% | - | 1.67 |
03/27 | 272 | 275 | 270 | 274 | 0% | 27,800 | 26億415万 | +5.38% | - | 1.65 |
03/26 | 268 | 274 | 267 | 274 | +2.62% | 55,600 | 26億415万 | +6.2% | - | 1.65 |
03/25 | 265 | 273 | 261 | 267 | 0% | 43,500 | 25億3762万 | +3.89% | - | 1.61 |
03/22 | 266 | 270 | 264 | 267 | 0% | 38,800 | 25億3762万 | +4.3% | - | 1.61 |
03/21 | 264 | 267 | 264 | 267 | +1.14% | 13,500 | 25億3762万 | +4.71% | - | 1.61 |
03/19 | 261 | 268 | 260 | 264 | +1.54% | 38,500 | 25億910万 | +3.94% | - | 1.59 |
03/18 | 272 | 294 | 260 | 260 | +1.17% | 314,300 | 24億7109万 | +2.77% | - | 1.57 |
03/15 | 265 | 275 | 252 | 257 | +2.8% | 129,000 | 24億4257万 | +1.58% | - | 1.55 |
03/14 | 249 | 252 | 247 | 250 | +0.4% | 14,100 | 23億7605万 | -0.79% | - | 1.5 |
03/13 | 254 | 256 | 249 | 249 | -1.19% | 16,600 | 23億6654万 | -1.19% | - | 1.5 |
03/12 | 245 | 257 | 245 | 252 | +1.2% | 32,800 | 23億9505万 | -0.4% | - | 1.52 |
03/11 | 253 | 253 | 246 | 249 | -1.97% | 37,100 | 23億6654万 | -1.58% | - | 1.5 |
03/08 | 264 | 264 | 254 | 254 | -3.05% | 39,300 | 24億1406万 | +0.4% | - | 1.53 |
03/07 | 273 | 273 | 261 | 262 | -2.6% | 44,500 | 24億9010万 | +3.15% | - | 1.58 |
03/06 | 262 | 274 | 260 | 269 | +1.51% | 69,900 | 25億5662万 | +6.32% | - | 1.62 |
03/05 | 258 | 268 | 253 | 265 | +1.92% | 87,800 | 25億1861万 | +4.74% | - | 1.6 |
03/04 | 252 | 260 | 251 | 260 | +4.42% | 63,800 | 24億7109万 | +2.77% | - | 1.57 |
03/01 | 252 | 256 | 249 | 249 | -1.19% | 114,700 | 23億6654万 | -1.58% | - | 1.5 |
02/29 | 258 | 266 | 251 | 252 | -1.18% | 160,500 | 23億9505万 | -0.4% | - | 1.52 |
02/28 | 273 | 274 | 254 | 255 | -3.77% | 237,400 | 24億2357万 | +0.39% | - | 1.54 |
02/27 | 271 | 278 | 262 | 265 | -4.33% | 302,400 | 25億1861万 | +4.33% | - | 1.6 |
02/26 | 295 | 303 | 271 | 277 | -3.48% | 790,400 | 26億3266万 | +9.06% | - | 1.67 |
02/22 | 241 | 313 | 241 | 287 | +23.18% | 7,113,800 | 27億2770万 | +13.44% | - | 1.73 |
02/21 | 235 | 237 | 232 | 233 | -1.69% | 16,600 | 22億1447万 | -7.91% | - | 1.4 |
02/20 | 241 | 241 | 235 | 237 | -0.84% | 17,300 | 22億5249万 | -7.06% | - | 1.43 |
02/19 | 234 | 240 | 234 | 239 | +0.42% | 17,100 | 22億7150万 | -7.36% | - | 1.44 |
02/16 | 235 | 240 | 233 | 238 | 0% | 32,100 | 22億6199万 | -8.46% | - | 1.43 |
02/15 | 245 | 245 | 236 | 238 | -2.86% | 57,100 | 22億6199万 | -9.51% | - | 1.43 |
02/14 | 252 | 252 | 243 | 245 | -0.81% | 15,000 | 23億2852万 | -7.55% | - | 1.47 |
02/13 | 242 | 255 | 241 | 247 | +2.49% | 53,700 | 23億4753万 | -6.44% | - | 1.49 |
02/09 | 245 | 245 | 241 | 241 | -2.43% | 31,200 | 22億9051万 | -8.37% | - | 1.45 |
02/08 | 250 | 250 | 246 | 247 | -1.2% | 27,300 | 23億4753万 | -5.73% | - | 1.49 |
02/07 | 252 | 258 | 249 | 250 | -0.79% | 40,500 | 23億7605万 | -4.21% | - | 1.5 |
02/06 | 264 | 264 | 252 | 252 | -5.97% | 74,800 | 23億9505万 | -3.08% | - | 1.52 |
02/05 | 255 | 273 | 251 | 268 | +5.1% | 129,700 | 25億4712万 | +3.88% | - | 1.61 |
02/02 | 249 | 259 | 249 | 255 | +1.59% | 27,900 | 24億2357万 | -0.39% | - | 1.54 |
02/01 | 258 | 258 | 247 | 251 | -2.33% | 78,000 | 23億8555万 | -1.18% | - | 1.51 |
01/31 | 260 | 260 | 256 | 257 | -1.15% | 21,200 | 24億4257万 | +1.18% | - | 1.55 |
01/30 | 258 | 264 | 256 | 260 | +0.78% | 45,100 | 24億7109万 | +2.36% | - | 1.57 |
01/29 | 257 | 258 | 249 | 258 | +0.39% | 77,400 | 24億5208万 | +1.98% | - | 1.55 |
01/26 | 257 | 260 | 256 | 257 | -0.77% | 31,900 | 24億4257万 | +1.98% | - | 1.55 |
01/25 | 262 | 265 | 257 | 259 | -1.15% | 59,700 | 24億6158万 | +3.19% | - | 1.56 |
01/24 | 260 | 268 | 260 | 262 | +0.77% | 57,500 | 24億9010万 | +4.8% | - | 1.58 |
01/23 | 260 | 265 | 258 | 260 | +0.39% | 84,200 | 24億7109万 | +4.42% | - | 1.57 |
01/22 | 258 | 288 | 255 | 259 | -0.77% | 357,200 | 24億6158万 | +4.44% | - | 1.56 |
01/19 | 267 | 270 | 259 | 261 | -2.25% | 128,000 | 24億8059万 | +5.67% | - | 1.57 |
01/18 | 285 | 292 | 266 | 267 | -8.87% | 252,100 | 25億3762万 | +8.1% | - | 1.61 |
01/17 | 315 | 321 | 283 | 293 | +3.53% | 663,600 | 27億8473万 | +19.11% | - | 1.76 |
01/16 | 300 | 301 | 268 | 283 | -7.52% | 536,000 | 26億8968万 | +15.98% | - | 1.7 |
01/15 | 282 | 333 | 282 | 306 | +11.68% | 2,065,800 | 29億828万 | +25.93% | - | 1.84 |
01/12 | 285 | 307 | 271 | 274 | -14.91% | 1,057,400 | 26億415万 | +14.17% | - | 1.65 |
01/11 | 319 | 366 | 306 | 322 | +9.15% | 3,843,800 | 30億6035万 | +34.73% | - | 1.94 |
01/10 | 226 | 295 | 221 | 295 | +37.21% | 4,815,100 | 28億373万 | +25.53% | - | 1.78 |
01/09 | 221 | 222 | 215 | 215 | -2.71% | 19,400 | 20億4340万 | -7.73% | - | 1.29 |
01/05 | 217 | 223 | 217 | 221 | +1.38% | 25,700 | 21億42万 | -5.56% | - | 1.33 |
01/04 | 219 | 219 | 213 | 218 | +1.4% | 23,900 | 20億7191万 | -7.23% | - | 1.31 |
2023 | ||||||||||
12/29 | 215 | 222 | 214 | 215 | -2.71% | 43,300 | 20億4340万 | -8.9% | - | 1.29 |
12/28 | 221 | 228 | 221 | 221 | -0.9% | 30,600 | 21億42万 | -6.75% | - | 1.33 |
12/27 | 211 | 225 | 206 | 223 | +5.69% | 119,100 | 21億1943万 | -5.91% | - | 1.34 |
12/26 | 212 | 213 | 202 | 211 | -1.4% | 115,700 | 20億538万 | -11.34% | - | 1.27 |
12/25 | 226 | 228 | 214 | 214 | -11.57% | 142,000 | 20億3389万 | -10.46% | - | 1.29 |
12/22 | 253 | 253 | 240 | 242 | -4.35% | 76,300 | 23億1万 | +0.83% | - | 1.46 |
12/21 | 241 | 253 | 235 | 253 | +6.75% | 149,400 | 24億456万 | +5.42% | - | 1.52 |
12/20 | 239 | 241 | 237 | 237 | -1.25% | 28,200 | 22億5249万 | -0.84% | - | 1.43 |
12/19 | 233 | 242 | 232 | 240 | +3% | 49,000 | 22億8100万 | +0.42% | - | 1.44 |
12/18 | 235 | 235 | 233 | 233 | -0.85% | 10,600 | 22億1447万 | -2.51% | - | 1.4 |
12/15 | 234 | 237 | 233 | 235 | +0.43% | 37,500 | 22億3348万 | -1.67% | - | 1.41 |
12/14 | 235 | 239 | 234 | 234 | -0.43% | 6,600 | 22億2398万 | -2.09% | - | 1.41 |
12/13 | 236 | 237 | 233 | 235 | -0.42% | 12,100 | 22億3348万 | -2.08% | - | 1.41 |
12/12 | 240 | 241 | 236 | 236 | -1.67% | 9,500 | 22億4299万 | -1.67% | - | 1.42 |
12/11 | 244 | 245 | 238 | 240 | -1.64% | 15,300 | 22億8100万 | 0% | - | 1.44 |
12/08 | 251 | 252 | 237 | 244 | -1.61% | 45,300 | 23億1902万 | +1.67% | - | 1.47 |
12/07 | 249 | 274 | 241 | 248 | -1.59% | 243,600 | 23億5704万 | +3.33% | - | 1.49 |
12/06 | 247 | 256 | 244 | 252 | +4.13% | 73,500 | 23億9505万 | +5% | - | 1.52 |
12/05 | 243 | 254 | 242 | 242 | 0% | 78,500 | 23億1万 | +1.26% | - | 1.46 |
12/04 | 240 | 243 | 239 | 242 | +0.83% | 27,700 | 23億1万 | +1.26% | - | 1.46 |
12/01 | 241 | 241 | 238 | 240 | 0% | 15,700 | 22億8100万 | +0.42% | - | 1.44 |
11/30 | 239 | 244 | 230 | 240 | -0.41% | 59,300 | 22億8100万 | +0.42% | - | 1.44 |
11/29 | 240 | 243 | 238 | 241 | +1.26% | 5,000 | 22億9051万 | +0.84% | - | 1.45 |
11/28 | 237 | 238 | 236 | 238 | +0.42% | 3,200 | 22億6199万 | -0.42% | - | 1.43 |
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 | 1,003 401,000 12/4 | 210 84,000 9/26 84,000 9/25 | 593,600 1,484 12/4 | - | - | +77.02% 11/6 | -36.27% 1/16 |
2009年 3月期 | 913 365,000 5/29 | 270 108,000 10/10 | 391,600 979 5/29 | - | - | +38.26% 11/12 | -42.03% 10/8 |
2010年 3月期 | 843 337,000 9/3 | 363 145,300 4/9 | 215,000 1,075 3/12 | - | - | +48.06% 5/13 | -26.45% 11/18 |
2011年 3月期 | 985 197,000 3/1 | 353 70,600 10/27 | 1,606,200 8,031 2/22 | 93億1731万 | 33億3909万 | +47.04% 3/2 | -38.49% 3/15 |
2012年 3月期 | 797 159,400 6/1 | 430 86,000 8/9 | 813,600 4,068 2/28 | 75億3898万 | 40億6745万 | +29.58% 2/28 | -20.4% 8/9 |
2013年 3月期 | 1,313 3/29 | 501 100,100 6/4 | 1,455,100 10/2 | 124億1992万 | 47億3432万 | +38.38% 10/4 | -21.21% 11/26 |
2014年 3月期 | 1,800 5/8 | 564 3/27 | 1,676,100 5/9 | 170億2656万 | 53億3498万 | +27.14% 1/9 | -28.73% 6/7 |
2015年 3月期 | 859 10/1 | 396 5/19 | 10,657,200 10/1 | 81億2545万 | 37億4584万 | +32.02% 7/8 | -24.85% 5/19 |
2016年 3月期 | 1,109 3/31 | 361 9/7 | 6,612,200 2/22 | 104億9025万 | 34億1477万 | +44.34% 2/22 | -22.75% 9/7 |
2017年 3月期 | 1,436 1/31 | 576 6/24 | 5,083,900 1/5 | 135億8341万 | 54億4849万 | +39.85% 1/5 | -24.49% 6/24 |
2018年 3月期 | 1,263 6/12 | 564 2/14 | 2,158,500 6/26 | 119億6844万 | 53億4570万 | +20.45% 6/1 | -23.98% 2/14 |
2019年 3月期 | 784 4/9 | 406 12/25 | 1,155,200 4/3 | 74億3169万 | 38億5870万 | +16.61% 10/2 | -36.63% 12/25 |
2020年 3月期 | 614 4/1 | 230 3/13 | 267,900 12/3 | 58億3557万 | 21億8596万 | +31.89% 4/14 | -42.95% 3/13 |
2021年 3月期 | 495 9/24 | 275 4/6 | 1,563,000 2/25 | 47億457万 | 26億1365万 | +16.22% 5/13 | -10.53% 12/28 |
2022年 3月期 | 493 6/2 | 266 1/20 | 5,957,000 6/2 | 46億8557万 | 25億2811万 | +20.62% 6/2 | -10.07% 12/27 |
2023年 3月期 | 305 4/7 4/6 | 200 12/28 12/27 | 1,067,500 3/10 | 28億9878万 | 19億84万 | +17.74% 3/14 | -13.57% 5/17 |
最新 | 250 2024/4/24 | 10,500 | 23億7605万 | -6.72% 268 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -88%(0.12倍)
- 2007/12/28 vs 2006/12/29
- 63%(1.63倍)
- 2008/12/30 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/30
- 22%(1.22倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 77%(1.77倍)
- 2013/12/30 vs 2012/12/28
- -3%(0.97倍)
- 2014/12/30 vs 2013/12/30
- -31%(0.69倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- 71%(1.71倍)
- 2017/12/29 vs 2016/12/30
- -11%(0.89倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/04/24 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
200円(2022/12/28) - 25%(1.25倍)
250円(4/24)