株価チャート
株価
4/18
- 前日 (4/17)
- 318
- 始値
- 315
- 高値
- 322
- 安値
- 315
- 終値 +0.31%
- 319
- 出来高 +22.83%
- 11,300
乖離率
- 株価(5日)
移動平均値 - -0.62%
321 - 株価(25日)
移動平均値 - -4.2%
333 - 出来高(5日)
移動平均値 - +45.24%
7,780
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 | 315 | 322 | 315 | 319 | +0.31% | 11,300 | 58億6704万 | -4.2% | 25.33 | 1.68 |
04/17 | 323 | 323 | 318 | 318 | -1.55% | 9,200 | 58億4865万 | -4.5% | 25.25 | 1.67 |
04/16 | 325 | 325 | 320 | 323 | -0.31% | 5,000 | 59億4061万 | -3.29% | 25.65 | 1.7 |
04/15 | 327 | 327 | 321 | 324 | +0.62% | 9,500 | 59億5900万 | -2.99% | 25.73 | 1.7 |
04/12 | 323 | 323 | 319 | 322 | -0.31% | 3,900 | 59億2222万 | -3.88% | 25.57 | 1.69 |
04/11 | 319 | 324 | 311 | 323 | +2.22% | 23,600 | 59億4061万 | -3.58% | 25.65 | 1.7 |
04/10 | 313 | 317 | 313 | 316 | +0.96% | 5,900 | 58億1187万 | -5.67% | 25.09 | 1.66 |
04/09 | 315 | 317 | 311 | 313 | -0.63% | 15,200 | 57億5669万 | -6.85% | 24.86 | 1.65 |
04/08 | 321 | 323 | 315 | 315 | -1.87% | 20,300 | 57億9348万 | -6.53% | 25.02 | 1.66 |
04/05 | 327 | 327 | 320 | 321 | -1.83% | 20,200 | 59億383万 | -4.75% | 25.49 | 1.69 |
04/04 | 328 | 329 | 326 | 327 | -0.3% | 14,600 | 60億1418万 | -2.97% | 25.97 | 1.72 |
04/03 | 328 | 332 | 328 | 328 | 0% | 9,900 | 60億3257万 | -2.96% | 26.05 | 1.72 |
04/02 | 330 | 334 | 328 | 328 | -0.61% | 18,900 | 60億3257万 | -2.67% | 26.05 | 1.72 |
04/01 | 335 | 335 | 330 | 330 | -2.94% | 41,900 | 60億6936万 | -2.08% | 26.21 | 1.73 |
03/29 | 337 | 340 | 334 | 340 | +2.1% | 22,700 | 62億5328万 | +0.89% | 27 | 1.79 |
03/28 | 329 | 338 | 329 | 333 | -5.93% | 78,000 | 61億2453万 | -0.89% | 26.44 | 1.75 |
03/27 | 355 | 356 | 350 | 354 | 0% | 63,100 | 65億1076万 | +5.36% | 28.11 | 1.86 |
03/26 | 354 | 355 | 352 | 354 | +0.28% | 32,100 | 65億1076万 | +5.67% | 28.11 | 1.86 |
03/25 | 352 | 354 | 350 | 353 | +1.15% | 30,700 | 64億9237万 | +6.01% | 28.03 | 1.86 |
03/22 | 349 | 353 | 349 | 349 | +0.29% | 39,900 | 64億1880万 | +5.12% | 27.72 | 1.83 |
03/21 | 347 | 350 | 347 | 348 | -0.29% | 23,600 | 64億41万 | +5.14% | 27.64 | 1.83 |
03/19 | 349 | 350 | 345 | 349 | +0.87% | 14,500 | 64億1880万 | +5.76% | 27.72 | 1.83 |
03/18 | 347 | 349 | 345 | 346 | +1.17% | 25,800 | 63億6363万 | +5.17% | 27.48 | 1.82 |
03/15 | 340 | 344 | 338 | 342 | +0.59% | 20,700 | 62億9006万 | +4.27% | 27.16 | 1.8 |
03/14 | 335 | 340 | 333 | 340 | +1.49% | 22,400 | 62億5328万 | +3.98% | 27 | 1.79 |
03/13 | 335 | 336 | 333 | 335 | +0.3% | 26,800 | 61億6132万 | +2.76% | 26.6 | 1.76 |
03/12 | 332 | 334 | 329 | 334 | +0.3% | 26,000 | 61億4292万 | +2.45% | 26.52 | 1.76 |
03/11 | 333 | 334 | 332 | 333 | +0.6% | 17,700 | 61億2453万 | +2.46% | 26.44 | 1.75 |
03/08 | 333 | 333 | 331 | 331 | +0.3% | 12,200 | 60億8775万 | +2.16% | 26.29 | 1.74 |
03/07 | 330 | 332 | 329 | 330 | +0.3% | 18,100 | 60億6936万 | +1.85% | 26.21 | 1.73 |
03/06 | 331 | 332 | 329 | 329 | -0.9% | 26,500 | 60億5096万 | +1.23% | 26.13 | 1.73 |
03/05 | 334 | 334 | 330 | 332 | -0.3% | 16,700 | 61億614万 | +2.15% | 26.37 | 1.75 |
03/04 | 333 | 333 | 330 | 333 | +0.6% | 24,300 | 61億2453万 | +2.46% | 26.44 | 1.75 |
03/01 | 328 | 332 | 328 | 331 | +0.91% | 41,700 | 60億8775万 | +1.85% | 26.29 | 1.74 |
02/29 | 331 | 331 | 327 | 328 | 0% | 18,300 | 60億3257万 | +1.23% | 26.05 | 1.72 |
02/28 | 328 | 329 | 325 | 328 | +0.61% | 18,100 | 60億3257万 | +1.23% | 26.05 | 1.72 |
02/27 | 329 | 329 | 324 | 326 | +0.31% | 24,900 | 59億9579万 | +0.93% | 25.89 | 1.71 |
02/26 | 324 | 326 | 322 | 325 | +0.93% | 15,400 | 59億7740万 | +0.62% | 25.81 | 1.71 |
02/22 | 324 | 324 | 319 | 322 | +0.31% | 18,700 | 59億2222万 | 0% | 25.57 | 1.69 |
02/21 | 324 | 325 | 321 | 321 | -0.62% | 19,600 | 59億383万 | -0.31% | 25.49 | 1.69 |
02/20 | 326 | 326 | 322 | 323 | -0.31% | 11,200 | 59億4061万 | +0.62% | 25.65 | 1.7 |
02/19 | 327 | 327 | 324 | 324 | 0% | 25,700 | 59億5900万 | +0.93% | 25.73 | 1.7 |
02/16 | 323 | 328 | 321 | 324 | +1.57% | 56,400 | 59億5900万 | +1.25% | 25.73 | 1.7 |
02/15 | 322 | 322 | 317 | 319 | 0% | 20,500 | 58億6704万 | -0.31% | 25.33 | 1.68 |
02/14 | 322 | 323 | 316 | 319 | -0.93% | 32,100 | 58億6704万 | 0% | 25.33 | 1.68 |
02/13 | 322 | 323 | 319 | 322 | 0% | 21,400 | 59億2222万 | +0.94% | 25.57 | 1.69 |
02/09 | 324 | 324 | 319 | 322 | -0.31% | 15,600 | 59億2222万 | +0.94% | 25.57 | 1.69 |
02/08 | 319 | 323 | 319 | 323 | +1.25% | 15,500 | 59億4061万 | +1.25% | 25.65 | 1.7 |
02/07 | 323 | 323 | 318 | 319 | -1.24% | 27,000 | 58億6704万 | +0.31% | 25.33 | 1.68 |
02/06 | 326 | 327 | 323 | 323 | -0.92% | 20,400 | 59億4061万 | +1.57% | 25.65 | 1.7 |
02/05 | 320 | 330 | 317 | 326 | +2.84% | 69,800 | 59億9579万 | +2.52% | 25.89 | 1.71 |
02/02 | 314 | 320 | 311 | 317 | +1.28% | 40,500 | 58億3026万 | 0% | 25.17 | 1.67 |
02/01 | 341 | 341 | 309 | 313 | -6.01% | 246,900 | 57億5669万 | -1.26% | 24.86 | 1.65 |
01/31 | 350 | 373 | 318 | 333 | -4.58% | 568,200 | 61億2453万 | +5.05% | 26.44 | 1.75 |
01/30 | 334 | 349 | 330 | 349 | +6.4% | 65,000 | 64億1880万 | +10.09% | 27.72 | 1.83 |
01/29 | 334 | 335 | 324 | 328 | 0% | 54,700 | 60億3257万 | +3.8% | 26.05 | 1.72 |
01/26 | 324 | 331 | 324 | 328 | +1.23% | 31,200 | 60億3257万 | +4.13% | 26.05 | 1.72 |
01/25 | 320 | 326 | 319 | 324 | +1.89% | 21,800 | 59億5900万 | +3.18% | 25.73 | 1.7 |
01/24 | 316 | 320 | 316 | 318 | +0.63% | 15,000 | 58億4865万 | +1.6% | 25.25 | 1.67 |
01/23 | 316 | 317 | 314 | 316 | +0.64% | 15,100 | 58億1187万 | +1.28% | 25.09 | 1.66 |
01/22 | 315 | 316 | 312 | 314 | 0% | 16,300 | 57億7508万 | +0.64% | 24.94 | 1.65 |
01/19 | 312 | 318 | 312 | 314 | +0.64% | 19,100 | 57億7508万 | +0.96% | 24.94 | 1.65 |
01/18 | 314 | 315 | 311 | 312 | 0% | 14,400 | 57億3830万 | +0.65% | 24.78 | 1.64 |
01/17 | 313 | 313 | 311 | 312 | 0% | 9,100 | 57億3830万 | +0.97% | 24.78 | 1.64 |
01/16 | 313 | 314 | 309 | 312 | 0% | 10,500 | 57億3830万 | +1.3% | 24.78 | 1.64 |
01/15 | 310 | 319 | 308 | 312 | +1.3% | 28,600 | 57億3830万 | +1.63% | 24.78 | 1.64 |
01/12 | 305 | 309 | 305 | 308 | 0% | 16,600 | 56億6473万 | +0.65% | 24.46 | 1.62 |
01/11 | 312 | 314 | 308 | 308 | -0.96% | 25,700 | 56億6473万 | +0.65% | 24.46 | 1.62 |
01/10 | 324 | 324 | 307 | 311 | -2.81% | 74,100 | 57億1991万 | +1.97% | 24.7 | 1.63 |
01/09 | 318 | 324 | 318 | 320 | +0.63% | 12,000 | 58億8544万 | +5.26% | 25.41 | 1.68 |
01/05 | 323 | 324 | 318 | 318 | +0.95% | 16,100 | 58億4865万 | +4.95% | 25.25 | 1.67 |
01/04 | 319 | 320 | 314 | 315 | +0.96% | 43,800 | 57億9348万 | +4.65% | 25.02 | 1.66 |
2023 | ||||||||||
12/29 | 314 | 314 | 310 | 312 | -0.64% | 6,900 | 57億3830万 | +4% | 24.78 | 1.66 |
12/28 | 310 | 314 | 310 | 314 | +0.64% | 8,900 | 57億7508万 | +5.02% | 24.94 | 1.67 |
12/27 | 315 | 316 | 309 | 312 | -1.58% | 17,000 | 57億3830万 | +4.7% | 24.78 | 1.66 |
12/26 | 314 | 317 | 308 | 317 | 0% | 16,300 | 58億3026万 | +6.73% | 25.17 | 1.69 |
12/25 | 304 | 320 | 303 | 317 | +2.59% | 43,100 | 58億3026万 | +7.46% | 25.17 | 1.69 |
12/22 | 321 | 326 | 306 | 309 | -3.44% | 42,800 | 56億8312万 | +5.1% | 24.54 | 1.64 |
12/21 | 320 | 325 | 320 | 320 | -1.23% | 20,200 | 58億8544万 | +9.22% | 25.41 | 1.7 |
12/20 | 310 | 326 | 310 | 324 | +5.54% | 104,600 | 59億5900万 | +11.34% | 25.73 | 1.72 |
12/19 | 306 | 311 | 303 | 307 | +0.33% | 31,400 | 56億4634万 | +6.23% | 24.38 | 1.63 |
12/18 | 303 | 306 | 301 | 306 | 0% | 16,800 | 56億2795万 | +6.25% | 24.3 | 1.63 |
12/15 | 296 | 307 | 294 | 306 | +4.44% | 27,500 | 56億2795万 | +6.62% | 24.3 | 1.63 |
12/14 | 300 | 302 | 293 | 293 | -3.3% | 31,500 | 53億8885万 | +2.45% | 23.27 | 1.56 |
12/13 | 299 | 304 | 297 | 303 | +3.41% | 40,600 | 55億7277万 | +5.94% | 24.06 | 1.61 |
12/12 | 292 | 295 | 292 | 293 | +0.69% | 9,200 | 53億8885万 | +2.81% | 23.27 | 1.56 |
12/11 | 289 | 292 | 288 | 291 | -0.34% | 9,200 | 53億5207万 | +2.11% | 23.11 | 1.55 |
12/08 | 294 | 294 | 288 | 292 | +0.69% | 9,600 | 53億7046万 | +2.82% | 23.19 | 1.55 |
12/07 | 290 | 294 | 289 | 290 | +0.69% | 9,400 | 53億3368万 | +2.11% | 23.03 | 1.54 |
12/06 | 287 | 290 | 287 | 288 | +0.35% | 6,400 | 52億9689万 | +1.41% | 22.87 | 1.53 |
12/05 | 287 | 288 | 286 | 287 | 0% | 3,100 | 52億7850万 | +1.06% | 22.79 | 1.53 |
12/04 | 288 | 288 | 287 | 287 | -0.69% | 7,000 | 52億7850万 | +1.06% | 22.79 | 1.53 |
12/01 | 289 | 289 | 285 | 289 | 0% | 6,700 | 53億1528万 | +1.76% | 22.95 | 1.54 |
11/30 | 291 | 291 | 286 | 289 | -0.34% | 13,400 | 53億1528万 | +1.76% | 22.95 | 1.54 |
11/29 | 286 | 291 | 286 | 290 | +1.4% | 8,800 | 53億3368万 | +2.11% | 23.03 | 1.54 |
11/28 | 285 | 292 | 285 | 286 | +0.35% | 13,300 | 52億6011万 | +0.7% | 22.71 | 1.52 |
11/27 | 284 | 286 | 284 | 285 | +0.71% | 4,300 | 52億4172万 | +0.35% | 22.63 | 1.52 |
11/24 | 286 | 288 | 282 | 283 | -1.05% | 11,300 | 52億493万 | -0.35% | 22.47 | 1.51 |
11/22 | 283 | 290 | 280 | 286 | +1.78% | 24,200 | 52億6011万 | +0.7% | 22.71 | 1.52 |
11/21 | 283 | 283 | 280 | 281 | 0% | 6,200 | 51億6815万 | -0.71% | 22.32 | 1.49 |
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 | 325 4/13 | 256 1/24 | 19,000 8/17 | - | - | +9.78% 2/28 | -8.38% 8/20 |
2009年 3月期 | 279 4/2 | 195 3/26 | 35,000 3/25 | - | - | +4.42% 8/18 | -18.43% 10/10 |
2010年 3月期 | 253 3/26 3/25 | 198 4/30 4/28 他2件 | 27,000 9/16 | - | - | +8.02% 7/10 | -6.37% 4/5 |
2011年 3月期 | 241 3/9 | 200 3/15 | 36,000 12/20 | 44億3247万 | 36億7840万 | +6.72% 11/26 | -10.87% 3/15 |
2012年 3月期 | 221 4/1 | 189 1/12 1/11 他2件 | 24,000 3/27 | 40億6463万 | 34億7608万 | +4.33% 2/29 | -5.12% 3/29 |
2013年 3月期 | 219 3/25 3/22 他2件 | 181 10/18 | 31,000 3/25 | 40億2784万 | 33億2895万 | +4.83% 3/21 | -8.78% 4/2 |
2014年 3月期 | 212 1/21 | 188 3/27 | 35,000 3/26 | 38億9910万 | 34億5769万 | +6.48% 1/22 | -5.52% 3/27 |
2015年 3月期 | 222 3/26 | 188 5/13 | 62,000 3/27 | 40億8302万 | 34億5769万 | +10.1% 4/14 | -4.88% 3/27 |
2016年 3月期 | 267 4/14 | 192 3/31 3/30 | 903,000 4/14 | 49億1066万 | 35億3126万 | +8.76% 7/22 | -8.74% 8/24 |
2017年 3月期 | 282 10/26 | 192 6/28 6/24 他3件 | 424,000 10/26 | 51億8654万 | 35億3126万 | +10.91% 10/26 | -4.27% 3/29 |
2018年 3月期 | 308 1/30 | 196 4/25 | 2,617,000 1/30 | 56億6473万 | 36億483万 | +14.4% 1/30 | -5.81% 3/5 |
2019年 3月期 | 240 5/15 | 194 12/25 | 602,000 5/15 | 44億1408万 | 35億6804万 | +4.56% 10/2 | -6.72% 12/25 |
2020年 3月期 | 282 10/18 | 195 3/13 3/10 | 3,351,600 10/18 | 51億8654万 | 35億8644万 | +14.47% 10/18 | -8.02% 2/28 |
2021年 3月期 | 253 3/29 | 200 4/6 | 184,400 7/30 | 46億5317万 | 36億7840万 | +11.55% 4/27 | -5.45% 4/12 |
2022年 3月期 | 309 6/4 | 223 4/12 | 2,082,300 6/4 | 56億8312万 | 41億141万 | +7.03% 6/4 | -2.86% 4/12 |
2023年 3月期 | 256 3/29 | 241 3/30 | 43,300 6/27 | 47億835万 | 44億3247万 | +2.28% 3/3 | -2.87% 4/7 |
最新 | 319 2024/4/18 | 11,300 | 58億6704万 | -4.2% 333 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%(0.97倍)
- 1985/12/28 vs 1984/12/28
- 19%(1.19倍)
- 1986/12/27 vs 1985/12/28
- 42%(1.42倍)
- 1987/12/28 vs 1986/12/27
- 40%(1.4倍)
- 1988/12/28 vs 1987/12/28
- 106%(2.06倍)
- 1989/12/29 vs 1988/12/28
- -9%(0.91倍)
- 1990/12/13 vs 1989/12/29
- 22%(1.22倍)
- 1991/12/30 vs 1990/12/13
- -10%(0.9倍)
- 1992/12/24 vs 1991/12/30
- 7%(1.07倍)
- 1993/12/07 vs 1992/12/24
- -38%(0.62倍)
- 1994/12/30 vs 1993/12/07
- 18%(1.18倍)
- 1995/12/29 vs 1994/12/30
- -45%(0.55倍)
- 1996/12/30 vs 1995/12/29
- -22%(0.78倍)
- 1997/12/29 vs 1996/12/30
- -44%(0.56倍)
- 1998/12/28 vs 1997/12/29
- 0%(1倍)
- 1999/12/30 vs 1998/12/28
- 12%(1.12倍)
- 2000/12/29 vs 1999/12/30
- -16%(0.84倍)
- 2001/12/28 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/29 vs 2002/12/30
- 1%(1.01倍)
- 2004/12/30 vs 2003/12/29
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 62%(1.62倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 2%(1.02倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -4%(0.96倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/04/18 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
181円(2012/10/18) - 76%(1.76倍)
319円(4/18)