株価チャート
株価
4/26
- 前日 (4/25)
- 315
- 始値
- 314
- 高値
- 314
- 安値
- 304
- 終値 -3.17%
- 305
- 出来高 +304.88%
- 99,600
乖離率
- 株価(5日)
移動平均値 - -2.24%
312 - 株価(25日)
移動平均値 - -8.68%
334 - 出来高(5日)
移動平均値 - +152.54%
39,440
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 314 | 314 | 304 | 305 | -3.17% | 99,600 | 26億1467万 | -8.68% | 28.3 | 2.41 |
04/25 | 311 | 318 | 310 | 315 | +0.96% | 24,600 | 27億40万 | -5.97% | 29.23 | 2.49 |
04/24 | 311 | 316 | 307 | 312 | -0.95% | 24,000 | 26億7468万 | -7.14% | 28.95 | 2.46 |
04/23 | 314 | 318 | 308 | 315 | +0.96% | 23,700 | 27億40万 | -6.53% | 29.23 | 2.49 |
04/22 | 301 | 312 | 299 | 312 | +3.31% | 25,300 | 26億7418万 | -7.69% | 28.95 | 2.46 |
04/19 | 319 | 319 | 295 | 302 | -5.33% | 100,800 | 25億8847万 | -10.65% | 28.02 | 2.39 |
04/18 | 315 | 321 | 311 | 319 | +0.95% | 38,300 | 27億3418万 | -5.9% | 29.6 | 2.52 |
04/17 | 328 | 328 | 312 | 316 | -3.36% | 73,000 | 27億846万 | -6.78% | 29.32 | 2.5 |
04/16 | 335 | 335 | 321 | 327 | -1.8% | 60,800 | 28億274万 | -3.54% | 30.34 | 2.58 |
04/15 | 333 | 341 | 332 | 333 | -0.3% | 32,700 | 28億5417万 | -1.77% | 30.9 | 2.63 |
04/12 | 335 | 339 | 332 | 334 | +0.91% | 13,300 | 28億6274万 | -1.76% | 30.99 | 2.64 |
04/11 | 332 | 334 | 331 | 331 | -0.6% | 13,600 | 28億3703万 | -2.65% | 30.72 | 2.61 |
04/10 | 339 | 341 | 333 | 333 | -1.48% | 18,500 | 28億5417万 | -2.06% | 30.9 | 2.63 |
04/09 | 335 | 342 | 334 | 338 | +0.6% | 16,100 | 28億9703万 | -0.59% | 31.37 | 2.67 |
04/08 | 336 | 337 | 328 | 336 | +0.9% | 26,400 | 28億7988万 | -0.88% | 31.18 | 2.65 |
04/05 | 337 | 337 | 326 | 333 | -2.63% | 35,400 | 28億5417万 | -1.48% | 30.9 | 2.63 |
04/04 | 347 | 347 | 339 | 342 | -0.58% | 24,700 | 29億3131万 | +1.18% | 31.74 | 2.7 |
04/03 | 349 | 355 | 342 | 344 | -3.37% | 64,100 | 29億4845万 | +2.08% | 31.92 | 2.72 |
04/02 | 351 | 356 | 342 | 356 | +1.14% | 50,000 | 30億5131万 | +5.95% | 33.04 | 2.81 |
04/01 | 353 | 354 | 341 | 352 | -1.4% | 55,600 | 30億1702万 | +5.39% | 32.66 | 2.78 |
03/29 | 364 | 364 | 353 | 357 | +2% | 45,900 | 30億5988万 | +7.21% | 33.13 | 2.82 |
03/28 | 361 | 367 | 350 | 350 | -3.31% | 30,500 | 29億9988万 | +5.74% | 32.48 | 2.76 |
03/27 | 358 | 370 | 352 | 362 | +3.43% | 54,300 | 31億273万 | +9.7% | 33.59 | 2.86 |
03/26 | 361 | 361 | 350 | 350 | -5.15% | 65,900 | 29億9988万 | +6.71% | 32.48 | 2.76 |
03/25 | 347 | 372 | 342 | 369 | +7.27% | 156,300 | 31億6273万 | +12.84% | 34.24 | 2.91 |
03/22 | 345 | 345 | 338 | 344 | +0.29% | 28,900 | 29億4845万 | +5.85% | 31.92 | 2.72 |
03/21 | 343 | 343 | 337 | 343 | +1.18% | 42,200 | 29億3988万 | +5.54% | 31.83 | 2.71 |
03/19 | 334 | 345 | 331 | 339 | +1.8% | 37,900 | 29億560万 | +4.63% | 31.46 | 2.68 |
03/18 | 320 | 333 | 319 | 333 | +5.38% | 41,600 | 28億5417万 | +2.78% | 30.9 | 2.63 |
03/15 | 316 | 319 | 315 | 316 | -0.94% | 11,700 | 27億846万 | -2.47% | 29.32 | 2.5 |
03/14 | 323 | 323 | 315 | 319 | -0.62% | 31,500 | 27億3418万 | -1.85% | 29.6 | 2.52 |
03/13 | 323 | 332 | 316 | 321 | -0.31% | 35,200 | 27億5132万 | -1.53% | 29.79 | 2.54 |
03/12 | 321 | 324 | 317 | 322 | -1.23% | 39,100 | 27億5989万 | -1.23% | 29.88 | 2.54 |
03/11 | 336 | 339 | 318 | 326 | -4.4% | 82,600 | 27億9417万 | -0.31% | 30.25 | 2.58 |
03/08 | 337 | 350 | 334 | 341 | +0.89% | 75,600 | 29億2274万 | +4.28% | 31.64 | 2.69 |
03/07 | 343 | 343 | 333 | 338 | -0.88% | 56,100 | 28億9703万 | +3.36% | 31.37 | 2.67 |
03/06 | 339 | 353 | 332 | 341 | +3.02% | 134,100 | 29億2274万 | +4.6% | 31.64 | 2.69 |
03/05 | 319 | 336 | 316 | 331 | +3.76% | 144,000 | 28億3703万 | +1.85% | 30.72 | 2.61 |
03/04 | 313 | 325 | 313 | 319 | +1.92% | 59,100 | 27億3418万 | -1.85% | 29.6 | 2.52 |
03/01 | 322 | 322 | 313 | 313 | -2.49% | 34,100 | 26億8275万 | -3.69% | 29.05 | 2.47 |
02/29 | 320 | 326 | 319 | 321 | +0.63% | 37,300 | 27億5132万 | -1.53% | 29.79 | 2.54 |
02/28 | 315 | 332 | 315 | 319 | +0.63% | 88,400 | 27億3418万 | -2.15% | 29.6 | 2.52 |
02/27 | 317 | 320 | 312 | 317 | +1.28% | 43,400 | 27億1703万 | -3.06% | 29.42 | 2.5 |
02/26 | 310 | 317 | 310 | 313 | +0.97% | 31,400 | 26億8275万 | -4.57% | 29.05 | 2.47 |
02/22 | 316 | 316 | 310 | 310 | -0.96% | 23,000 | 26億5704万 | -6.06% | 28.77 | 2.45 |
02/21 | 319 | 320 | 308 | 313 | -1.57% | 66,400 | 26億8275万 | -5.15% | 29.05 | 2.47 |
02/20 | 329 | 329 | 313 | 318 | -3.05% | 74,200 | 27億2560万 | -3.34% | 29.51 | 2.51 |
02/19 | 323 | 335 | 322 | 328 | +0.31% | 42,200 | 28億1132万 | -0.3% | 30.44 | 2.59 |
02/16 | 321 | 329 | 317 | 327 | +1.87% | 55,900 | 28億274万 | -0.3% | 30.34 | 2.58 |
02/15 | 325 | 338 | 316 | 321 | -1.53% | 107,300 | 27億5132万 | -1.83% | 29.79 | 2.54 |
02/14 | 336 | 336 | 324 | 326 | -2.98% | 96,700 | 27億9417万 | 0% | 30.25 | 2.58 |
02/13 | 337 | 337 | 331 | 336 | +1.51% | 26,500 | 28億7988万 | +3.38% | 31.18 | 2.65 |
02/09 | 339 | 340 | 331 | 331 | -3.22% | 39,600 | 28億3703万 | +2.16% | 30.72 | 2.61 |
02/08 | 340 | 349 | 335 | 342 | +2.7% | 53,600 | 29億3131万 | +5.88% | 31.74 | 2.7 |
02/07 | 333 | 355 | 332 | 333 | -0.3% | 144,500 | 28億5417万 | +3.42% | 30.9 | 2.63 |
02/06 | 335 | 337 | 330 | 334 | -0.3% | 21,900 | 28億6274万 | +4.05% | 30.99 | 2.64 |
02/05 | 337 | 341 | 331 | 335 | +1.52% | 21,500 | 28億7131万 | +5.02% | 31.09 | 2.65 |
02/02 | 333 | 340 | 327 | 330 | -0.6% | 39,400 | 28億2846万 | +3.77% | 30.62 | 2.61 |
02/01 | 339 | 339 | 328 | 332 | -1.19% | 39,400 | 28億4560万 | +4.73% | 30.81 | 2.62 |
01/31 | 327 | 337 | 326 | 336 | +3.07% | 73,000 | 28億7988万 | +6.33% | 31.18 | 2.65 |
01/30 | 333 | 335 | 325 | 326 | +0.31% | 115,700 | 27億9417万 | +3.49% | 30.25 | 2.58 |
01/29 | 327 | 334 | 324 | 325 | +0.31% | 29,400 | 27億8560万 | +2.85% | 30.16 | 2.57 |
01/26 | 323 | 328 | 321 | 324 | +0.62% | 23,700 | 27億7703万 | +1.89% | 30.07 | 2.56 |
01/25 | 325 | 335 | 321 | 322 | -0.31% | 54,600 | 27億5989万 | +1.9% | 29.88 | 2.54 |
01/24 | 331 | 340 | 323 | 323 | -2.42% | 84,800 | 27億6846万 | +2.22% | 29.97 | 2.55 |
01/23 | 352 | 353 | 331 | 331 | -3.78% | 88,900 | 28億3703万 | +5.41% | 30.72 | 2.61 |
01/22 | 344 | 376 | 334 | 344 | +3.61% | 439,800 | 29億4845万 | +9.9% | 31.92 | 2.72 |
01/19 | 378 | 382 | 332 | 332 | -12.17% | 858,700 | 28億4560万 | +6.75% | 30.81 | 2.62 |
01/18 | 378 | 378 | 378 | 378 | +26.85% | 151,100 | 32億3987万 | +21.94% | 35.08 | 2.99 |
01/17 | 304 | 306 | 296 | 298 | -1.97% | 29,500 | 25億5418万 | -2.93% | 27.65 | 2.35 |
01/16 | 304 | 309 | 302 | 304 | 0% | 13,600 | 26億561万 | -1.3% | 28.21 | 2.4 |
01/15 | 300 | 307 | 299 | 304 | +1% | 21,800 | 26億561万 | -1.3% | 28.21 | 2.4 |
01/12 | 307 | 308 | 300 | 301 | -1.31% | 25,000 | 25億7990万 | -2.59% | 27.93 | 2.38 |
01/11 | 300 | 322 | 300 | 305 | +2.01% | 75,200 | 26億1418万 | -1.61% | 28.3 | 2.41 |
01/10 | 305 | 305 | 298 | 299 | -1.64% | 27,800 | 25億6275万 | -3.86% | 27.75 | 2.36 |
01/09 | 305 | 308 | 301 | 304 | -0.33% | 18,200 | 26億561万 | -3.49% | 28.21 | 2.4 |
01/05 | 306 | 308 | 304 | 305 | -0.97% | 13,900 | 26億1418万 | -3.48% | 28.3 | 2.41 |
01/04 | 317 | 317 | 307 | 308 | +0.65% | 23,000 | 26億3989万 | -2.22% | 28.58 | 2.43 |
2023 | ||||||||||
12/29 | 310 | 311 | 304 | 306 | -2.24% | 12,800 | 26億2275万 | -2.55% | - | 2.42 |
12/28 | 301 | 314 | 299 | 313 | +5.03% | 29,200 | 26億8275万 | 0% | - | 2.47 |
12/27 | 303 | 303 | 297 | 298 | -0.67% | 30,100 | 25億5418万 | -4.49% | - | 2.35 |
12/26 | 304 | 306 | 299 | 300 | 0% | 28,400 | 25億7133万 | -3.85% | - | 2.37 |
12/25 | 314 | 314 | 296 | 300 | -4.46% | 73,400 | 25億7133万 | -3.85% | - | 2.37 |
12/22 | 316 | 327 | 313 | 314 | -0.63% | 75,800 | 26億9132万 | +0.96% | - | 2.48 |
12/21 | 325 | 327 | 315 | 316 | -5.67% | 155,700 | 27億846万 | +1.61% | - | 2.5 |
12/20 | 360 | 362 | 329 | 335 | -10.9% | 691,400 | 28億7131万 | +8.06% | - | 2.65 |
12/19 | 296 | 376 | 296 | 376 | +27.03% | 1,727,100 | 32億2273万 | +21.68% | - | 2.97 |
12/18 | 296 | 298 | 296 | 296 | -0.67% | 6,200 | 25億3704万 | -3.27% | - | 2.34 |
12/15 | 294 | 300 | 294 | 298 | +1.36% | 16,000 | 25億5418万 | -2.61% | - | 2.35 |
12/14 | 295 | 296 | 290 | 294 | +1.03% | 14,400 | 25億1990万 | -3.92% | - | 2.32 |
12/13 | 295 | 297 | 291 | 291 | -2.02% | 12,500 | 24億9419万 | -4.9% | - | 2.3 |
12/12 | 303 | 307 | 296 | 297 | -1.98% | 12,700 | 25億4561万 | -2.94% | - | 2.35 |
12/11 | 307 | 310 | 303 | 303 | -1.3% | 11,300 | 25億9704万 | -1.3% | - | 2.39 |
12/08 | 313 | 316 | 303 | 307 | -2.54% | 38,100 | 26億3132万 | +0.33% | - | 2.42 |
12/07 | 331 | 332 | 314 | 315 | -2.48% | 41,700 | 26億9989万 | +2.94% | - | 2.49 |
12/06 | 310 | 337 | 310 | 323 | +4.53% | 189,600 | 27億6846万 | +6.25% | - | 2.55 |
12/05 | 343 | 343 | 309 | 309 | -5.79% | 102,100 | 26億4846万 | +1.98% | - | 2.44 |
12/04 | 334 | 340 | 325 | 328 | -5.48% | 68,800 | 28億1132万 | +8.25% | - | 2.59 |
12/01 | 371 | 375 | 336 | 347 | -13.03% | 419,000 | 29億7417万 | +14.9% | - | 2.74 |
11/30 | 367 | 399 | 353 | 399 | +25.08% | 447,000 | 34億1986万 | +33% | - | 3.15 |
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 | |
2015年 12月期 | 2,343 9,370 4/27 | 756 3,025 12/14 | 6,650,000 1,662,500 4/1 | 147億902万 | 49億8610万 | +48.94% 4/24 | -29.56% 8/25 |
2016年 12月期 | 1,604 10/11 | 510 2,040 2/12 | 2,649,400 1,324,700 7/4 | 108億1930万 | 33億6253万 | +39.13% 4/25 | -24.17% 2/12 |
2017年 12月期 | 2,446 11/28 | 1,011 9/6 8/15 | 6,939,000 10/18 | 165億2713万 | 68億2869万 | +49.68% 10/17 | -20.13% 12/15 |
2018年 12月期 | 2,348 1/25 | 574 12/25 | 15,411,000 1/25 | 158億9126万 | 38億8988万 | +18.76% 9/27 | -28.97% 12/25 |
2019年 12月期 | 993 2/28 | 508 6/4 | 1,490,500 2/28 | 67億2936万 | 34億4261万 | +29.45% 8/27 | -16.86% 5/16 |
2020年 12月期 | 1,500 12/3 | 321 3/19 | 9,311,900 12/3 | 101億7420万 | 21億7676万 | +63.49% 12/3 | -37.63% 3/13 |
2021年 12月期 | 1,060 1/4 | 458 12/29 | 540,600 3/4 | 90億6713万 | 39億2244万 | +6.13% 6/15 | -21.54% 5/17 |
2022年 12月期 | 517 6/1 4/6 | 298 12/26 | 528,000 5/12 | 44億2898万 | 25億5359万 | +11.91% 4/6 | -13.26% 12/23 |
2023年 12月期 | 483 6/7 | 278 10/31 | 1,727,100 12/19 | 41億3887万 | 23億8276万 | +32.86% 11/30 | -15.53% 10/16 |
最新 | 305 2024/4/26 | 99,600 | 26億1467万 | -8.68% 334 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 48%(1.48倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -59%(0.41倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- 42%(1.42倍)
- 2021/12/30 vs 2020/12/30
- -52%(0.48倍)
- 2022/12/30 vs 2021/12/30
- -36%(0.64倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/04/26 vs 2023/12/29
- 0%(1倍)
- 過去安値
278円(2023/10/31) - 10%(1.1倍)
305円(4/26)