株価チャート
株価
4/22
- 前日 (4/19)
- 393
- 始値
- 396
- 高値
- 403
- 安値
- 392
- 終値 ±0%
- 393
- 出来高 -47.45%
- 62,900
乖離率
- 株価(5日)
移動平均値 - -1.01%
397 - 株価(25日)
移動平均値 - -10.88%
441 - 出来高(5日)
移動平均値 - -29.31%
88,980
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 396 | 403 | 392 | 393 | 0% | 62,900 | 49億157万 | -10.88% | 23.21 | 0.74 |
04/19 | 396 | 404 | 389 | 393 | -1.01% | 119,700 | 49億157万 | -11.49% | 23.21 | 0.74 |
04/18 | 400 | 404 | 394 | 397 | -0.5% | 59,500 | 49億5146万 | -11.19% | 23.45 | 0.75 |
04/17 | 402 | 409 | 399 | 399 | -0.75% | 76,100 | 49億7640万 | -11.33% | 23.57 | 0.75 |
04/16 | 407 | 410 | 400 | 402 | -3.13% | 126,700 | 50億1382万 | -11.45% | 23.74 | 0.76 |
04/15 | 418 | 420 | 405 | 415 | -7.78% | 332,000 | 51億7596万 | -9.78% | 24.51 | 0.78 |
04/12 | 445 | 454 | 438 | 450 | +4.9% | 179,100 | 56億1249万 | -3.43% | 26.58 | 0.85 |
04/11 | 439 | 439 | 429 | 429 | -2.5% | 103,400 | 53億5057万 | -8.33% | 25.34 | 0.81 |
04/10 | 446 | 448 | 438 | 440 | -0.68% | 41,100 | 54億8776万 | -6.38% | 25.99 | 0.83 |
04/09 | 443 | 448 | 439 | 443 | -0.45% | 49,000 | 55億2518万 | -6.14% | 26.16 | 0.83 |
04/08 | 449 | 451 | 439 | 445 | -0.22% | 46,000 | 55億5012万 | -5.72% | 26.28 | 0.84 |
04/05 | 438 | 450 | 434 | 446 | +0.9% | 86,400 | 55億6260万 | -5.51% | 26.34 | 0.84 |
04/04 | 452 | 452 | 441 | 442 | -0.9% | 53,600 | 55億1271万 | -6.55% | 26.1 | 0.83 |
04/03 | 448 | 458 | 441 | 446 | -1.76% | 64,600 | 55億6260万 | -6.11% | 26.34 | 0.84 |
04/02 | 465 | 466 | 452 | 454 | -3.2% | 94,000 | 56億6237万 | -4.62% | 26.81 | 0.85 |
04/01 | 465 | 477 | 461 | 469 | +0.64% | 110,200 | 58億4946万 | -1.68% | 27.7 | 0.88 |
03/29 | 457 | 467 | 456 | 466 | +3.1% | 60,800 | 58億1204万 | -2.31% | 27.52 | 0.88 |
03/28 | 451 | 461 | 447 | 452 | -0.22% | 88,400 | 56億3743万 | -5.24% | 26.7 | 0.85 |
03/27 | 454 | 461 | 450 | 453 | +0.22% | 117,100 | 56億4990万 | -5.03% | 26.75 | 0.85 |
03/26 | 462 | 464 | 451 | 452 | -2.8% | 107,300 | 56億3743万 | -5.44% | 26.7 | 0.85 |
03/25 | 467 | 473 | 462 | 465 | +0.65% | 93,700 | 57億9957万 | -2.52% | 27.46 | 0.88 |
03/22 | 468 | 469 | 460 | 462 | -1.28% | 67,900 | 57億6215万 | -3.35% | 27.29 | 0.87 |
03/21 | 465 | 471 | 463 | 468 | +0.86% | 91,700 | 58億3698万 | -2.09% | 27.64 | 0.88 |
03/19 | 469 | 469 | 460 | 464 | -1.69% | 85,900 | 57億8710万 | -2.93% | 27.4 | 0.87 |
03/18 | 471 | 478 | 464 | 472 | +0.21% | 167,700 | 58億8687万 | -1.26% | 27.88 | 0.89 |
03/15 | 468 | 473 | 460 | 471 | -0.84% | 160,800 | 58億7440万 | -1.46% | 27.82 | 0.89 |
03/14 | 476 | 483 | 463 | 475 | -0.21% | 215,500 | 59億2429万 | -0.63% | 28.05 | 0.89 |
03/13 | 498 | 507 | 474 | 476 | -4.42% | 405,000 | 59億3676万 | -0.42% | 28.11 | 0.9 |
03/12 | 516 | 517 | 478 | 498 | -10.27% | 1,055,500 | 62億1115万 | +4.18% | 29.41 | 0.94 |
03/11 | 614 | 628 | 521 | 555 | -1.6% | 3,539,000 | 69億2207万 | +16.6% | 32.78 | 1.05 |
03/08 | 516 | 564 | 508 | 564 | +16.53% | 2,054,900 | 70億3432万 | +19.75% | 33.31 | 1.06 |
03/07 | 496 | 496 | 475 | 484 | -2.22% | 96,300 | 60億3654万 | +3.64% | 28.59 | 0.91 |
03/06 | 475 | 509 | 470 | 495 | +4.87% | 359,700 | 61億7373万 | +6.45% | 29.23 | 0.93 |
03/05 | 452 | 476 | 448 | 472 | +4.19% | 107,100 | 58億8687万 | +1.94% | 27.88 | 0.89 |
03/04 | 459 | 466 | 453 | 453 | -0.44% | 73,500 | 56億4990万 | -1.95% | 26.75 | 0.85 |
03/01 | 469 | 472 | 454 | 455 | -2.78% | 103,400 | 56億7485万 | -1.3% | 26.87 | 0.86 |
02/29 | 480 | 481 | 466 | 468 | -2.09% | 147,000 | 58億3698万 | +1.74% | 74.78 | 0.88 |
02/28 | 475 | 484 | 475 | 478 | -0.42% | 62,700 | 59億6171万 | +4.6% | 76.38 | 0.9 |
02/27 | 479 | 485 | 473 | 480 | -0.21% | 90,600 | 59億8665万 | +5.73% | 76.69 | 0.9 |
02/26 | 466 | 486 | 466 | 481 | +3.89% | 164,400 | 59億9912万 | +6.89% | 76.85 | 0.91 |
02/22 | 465 | 470 | 460 | 463 | +0.65% | 61,400 | 57億7462万 | +3.58% | 73.98 | 0.87 |
02/21 | 469 | 472 | 460 | 460 | -2.13% | 46,800 | 57億3721万 | +3.37% | 73.5 | 0.87 |
02/20 | 464 | 477 | 454 | 470 | +1.73% | 114,800 | 58億6193万 | +6.09% | 75.1 | 0.89 |
02/19 | 434 | 464 | 434 | 462 | +7.69% | 164,100 | 57億6215万 | +4.76% | 73.82 | 0.87 |
02/16 | 430 | 439 | 419 | 429 | -11.18% | 285,500 | 53億5057万 | -2.72% | 68.55 | 0.81 |
02/15 | 473 | 490 | 470 | 483 | +2.33% | 135,200 | 60億2407万 | +9.03% | 77.17 | 0.91 |
02/14 | 478 | 478 | 465 | 472 | -1.67% | 84,800 | 58億8687万 | +6.55% | 75.42 | 0.89 |
02/13 | 470 | 482 | 463 | 480 | +3.23% | 118,400 | 59億8665万 | +8.35% | 76.69 | 0.9 |
02/09 | 450 | 468 | 450 | 465 | +2.42% | 118,500 | 57億9957万 | +4.97% | 74.3 | 0.88 |
02/08 | 468 | 470 | 452 | 454 | -4.22% | 189,400 | 56億6237万 | +2.25% | 72.54 | 0.85 |
02/07 | 488 | 488 | 465 | 474 | -2.07% | 165,100 | 59億1182万 | +6.76% | 75.74 | 0.89 |
02/06 | 470 | 498 | 461 | 484 | +2.11% | 369,000 | 60億3654万 | +9.01% | 77.33 | 0.91 |
02/05 | 435 | 476 | 427 | 474 | +9.22% | 315,600 | 59億1182万 | +7% | 75.74 | 0.89 |
02/02 | 445 | 450 | 434 | 434 | -1.81% | 74,000 | 54億1293万 | -1.81% | 69.34 | 0.82 |
02/01 | 452 | 453 | 442 | 442 | -2.86% | 84,800 | 55億1271万 | 0% | 70.62 | 0.83 |
01/31 | 455 | 458 | 443 | 455 | +0.44% | 145,100 | 56億7485万 | +2.94% | 72.7 | 0.86 |
01/30 | 451 | 458 | 445 | 453 | +1.8% | 175,100 | 56億4990万 | +2.49% | 72.38 | 0.85 |
01/29 | 444 | 455 | 442 | 445 | +0.68% | 130,100 | 55億5012万 | +0.45% | 71.1 | 0.84 |
01/26 | 437 | 447 | 428 | 442 | +2.31% | 175,900 | 55億1271万 | -0.45% | 70.62 | 0.83 |
01/25 | 424 | 432 | 412 | 432 | +5.88% | 179,700 | 53億8799万 | -2.92% | 69.03 | 0.81 |
01/24 | 401 | 409 | 400 | 408 | +1.49% | 49,500 | 50億8865万 | -8.93% | 65.19 | 0.77 |
01/23 | 408 | 408 | 401 | 402 | -0.99% | 90,100 | 50億1382万 | -10.86% | 64.23 | 0.76 |
01/22 | 394 | 410 | 393 | 406 | +4.1% | 100,800 | 50億6026万 | -10.57% | 64.82 | 0.76 |
01/19 | 401 | 402 | 386 | 390 | -2.26% | 148,400 | 48億6084万 | -14.85% | 62.27 | 0.73 |
01/18 | 404 | 405 | 398 | 399 | -1.24% | 90,600 | 49億7301万 | -13.64% | 63.71 | 0.75 |
01/17 | 413 | 416 | 404 | 404 | -0.25% | 112,200 | 50億3533万 | -13.3% | 64.5 | 0.76 |
01/16 | 421 | 422 | 405 | 405 | -4.93% | 148,200 | 50億4779万 | -13.83% | 64.66 | 0.76 |
01/15 | 440 | 443 | 424 | 426 | -8.97% | 201,900 | 53億953万 | -10.13% | 68.02 | 0.8 |
01/12 | 474 | 475 | 462 | 468 | -1.27% | 86,200 | 58億3301万 | -1.68% | 74.72 | 0.88 |
01/11 | 478 | 480 | 473 | 474 | -0.63% | 53,100 | 59億779万 | -0.42% | 75.68 | 0.89 |
01/10 | 477 | 484 | 473 | 477 | -1.65% | 61,900 | 59億4518万 | +0.21% | 76.16 | 0.9 |
01/09 | 485 | 501 | 477 | 485 | +2.54% | 118,000 | 60億4489万 | +1.89% | 77.44 | 0.91 |
01/05 | 489 | 489 | 473 | 473 | -2.67% | 69,500 | 58億9533万 | -0.42% | 75.52 | 0.89 |
01/04 | 465 | 489 | 449 | 486 | +4.74% | 98,800 | 60億5735万 | +2.32% | 77.6 | 0.91 |
2023 | ||||||||||
12/29 | 463 | 465 | 453 | 464 | -0.22% | 62,500 | 57億8315万 | -2.11% | 74.08 | 0.87 |
12/28 | 459 | 466 | 451 | 465 | +1.09% | 51,300 | 57億9562万 | -1.9% | 74.24 | 0.88 |
12/27 | 448 | 460 | 448 | 460 | +2.68% | 103,300 | 57億3330万 | -3.16% | 73.45 | 0.87 |
12/26 | 447 | 456 | 440 | 448 | +2.05% | 134,600 | 55億8373万 | -5.88% | 71.53 | 0.84 |
12/25 | 459 | 459 | 439 | 439 | -3.52% | 87,900 | 54億7156万 | -7.77% | 70.09 | 0.83 |
12/22 | 459 | 465 | 455 | 455 | +0.66% | 81,000 | 56億7098万 | -4.41% | 72.65 | 0.86 |
12/21 | 451 | 459 | 451 | 452 | -1.53% | 81,000 | 56億3359万 | -5.04% | 72.17 | 0.85 |
12/20 | 476 | 478 | 459 | 459 | -4.18% | 108,900 | 57億2083万 | -3.57% | 73.29 | 0.86 |
12/19 | 475 | 482 | 472 | 479 | +0.21% | 39,500 | 59億7011万 | +0.84% | 76.48 | 0.9 |
12/18 | 487 | 489 | 472 | 478 | -1.85% | 54,800 | 59億5764万 | +0.84% | 76.32 | 0.9 |
12/15 | 480 | 492 | 480 | 487 | +0.62% | 56,500 | 60億6982万 | +3.18% | 77.76 | 0.92 |
12/14 | 495 | 505 | 481 | 484 | -1.43% | 92,700 | 60億3243万 | +2.98% | 77.28 | 0.91 |
12/13 | 494 | 501 | 487 | 491 | -1.01% | 70,100 | 61億1967万 | +4.91% | 78.4 | 0.92 |
12/12 | 506 | 509 | 491 | 496 | -1.78% | 122,400 | 61億8199万 | +6.67% | 79.19 | 0.93 |
12/11 | 486 | 512 | 486 | 505 | +4.12% | 142,000 | 62億9416万 | +9.07% | 80.63 | 0.95 |
12/08 | 495 | 500 | 485 | 485 | -2.41% | 117,600 | 60億4489万 | +5.66% | 77.44 | 0.91 |
12/07 | 500 | 503 | 486 | 497 | -1.58% | 186,600 | 61億9445万 | +8.75% | 79.35 | 0.94 |
12/06 | 485 | 508 | 484 | 505 | +5.87% | 232,300 | 62億9416万 | +11.23% | 80.63 | 0.95 |
12/05 | 481 | 485 | 471 | 477 | -0.83% | 83,000 | 59億4518万 | +6% | 76.16 | 0.9 |
12/04 | 476 | 487 | 466 | 481 | +0.21% | 128,900 | 59億9503万 | +7.37% | 76.8 | 0.91 |
12/01 | 468 | 488 | 468 | 480 | +1.91% | 112,700 | 59億8257万 | +7.87% | 76.64 | 0.9 |
11/30 | 465 | 471 | 465 | 471 | +1.29% | 59,700 | 58億7040万 | +6.32% | 75.2 | 0.99 |
11/29 | 458 | 469 | 455 | 465 | +0.43% | 31,700 | 57億9562万 | +5.44% | 74.24 | 0.97 |
11/28 | 470 | 470 | 463 | 463 | -1.28% | 31,200 | 57億7069万 | +5.71% | 73.93 | 0.97 |
11/27 | 466 | 470 | 462 | 469 | -0.21% | 50,000 | 58億4547万 | +7.82% | 74.88 | 0.98 |
11/24 | 476 | 483 | 469 | 470 | -1.05% | 48,200 | 58億5793万 | +8.55% | 75.04 | 0.98 |
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 | |
2009年 2月期 | 2,470 740,999 5/27 | 293 88,000 10/28 | 5,235,300 17,451 5/27 | - | - | +24.97% 12/19 | -48.33% 10/8 |
2010年 2月期 | 1,010 303,000 8/7 | 367 110,000 3/13 | 407,100 1,357 12/29 | - | - | +37.03% 1/4 | -25.02% 11/16 |
2011年 2月期 | 1,526 152,600 1/11 | 560 168,000 3/4 | 1,783,800 5,946 4/20 | 106億4568万 | 39億667万 | +53.07% 4/22 | -37.01% 3/15 |
2012年 2月期 | 1,435 143,500 3/4 | 621 62,100 1/17 | 380,200 3,802 3/16 | 100億1084万 | 43億3222万 | +13.91% 2/8 | -17.88% 8/8 |
2013年 2月期 | 780 78,000 3/6 | 444 44,400 6/5 | 305,300 3,053 11/6 | 54億4143万 | 30億9743万 | +27.38% 11/7 | -18.6% 5/16 |
2014年 2月期 | 2,344 234,400 8/22 | 500 50,000 4/8 | 10,213,900 10/25 | 163億5221万 | 34億8810万 | +130.59% 7/30 | -30.48% 2/4 |
2015年 2月期 | 1,199 6/5 | 605 1/16 | 4,105,900 6/5 | 99億8131万 | 51億5659万 | +34.97% 6/6 | -16.39% 5/19 |
2016年 2月期 | 898 6/29 | 368 2/12 | 2,087,700 6/29 | 76億6954万 | 31億4525万 | +23.54% 3/7 | -22.53% 2/12 |
2017年 2月期 | 800 6/1 | 425 3/1 | 1,761,900 5/12 | 68億3848万 | 36億3243万 | +23.28% 5/11 | -19.34% 6/24 |
2018年 2月期 | 596 8/24 | 406 4/17 | 3,275,300 8/24 | 53億8682万 | 34億7491万 | +12.86% 5/31 | -8.68% 4/13 |
2019年 2月期 | 1,527 10/25 | 370 3/26 | 11,584,000 10/18 | 149億3100万 | 35億319万 | +53.38% 10/15 | -18.35% 2/8 |
2020年 2月期 | 1,161 4/16 | 530 2/28 | 1,811,500 5/30 | 121億7134万 | 60億8625万 | +17.83% 7/10 | -36.79% 3/13 |
2021年 2月期 | 792 9/23 | 364 3/13 | 671,900 4/16 | 92億8128万 | 41億7999万 | +34.3% 4/16 | -13.76% 7/31 |
2022年 2月期 | 664 7/19 | 374 1/27 | 1,338,000 9/28 | 79億4329万 | 45億4050万 | +13.39% 9/29 | -16.52% 8/17 |
2023年 2月期 | 467 6/10 | 298 1/19 | 271,000 6/8 | 56億6989万 | 36億3804万 | +18.19% 3/24 | -10.56% 12/26 |
2024年 2月期 | 739 6/20 | 318 3/17 3/16 他2件 | 4,146,900 6/8 | 91億2369万 | 39億2396万 | +50.2% 6/19 | -22.93% 7/20 |
最新 | 393 2024/4/22 | 62,900 | 49億157万 | -10.88% 441 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 51%(1.51倍)
- 2010/12/30 vs 2009/12/30
- 83%(1.83倍)
- 2011/12/30 vs 2010/12/30
- -43%(0.57倍)
- 2012/12/28 vs 2011/12/30
- -12%(0.88倍)
- 2013/12/30 vs 2012/12/28
- 148%(2.48倍)
- 2014/12/30 vs 2013/12/30
- -52%(0.48倍)
- 2015/12/30 vs 2014/12/30
- -27%(0.73倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- -4%(0.96倍)
- 2018/12/28 vs 2017/12/29
- 172%(2.72倍)
- 2019/12/30 vs 2018/12/28
- -29%(0.71倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- -34%(0.66倍)
- 2023/12/29 vs 2022/12/30
- 50%(1.5倍)
- 2024/04/22 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
293円(2008/10/28) - 34%(1.34倍)
393円(4/22)