株価チャート
株価
4/24
- 前日 (4/23)
- 334
- 始値
- 334
- 高値
- 335
- 安値
- 332
- 終値 -0.6%
- 332
- 出来高 +7.41%
- 5,800
乖離率
- 株価（5日）
移動平均値 - -0.3%
333 - 株価（25日）
移動平均値 - -2.35%
340 - 出来高（5日）
移動平均値 - -21.62%
7,400
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 | 334 | 335 | 332 | 332 | -0.6% | 5,800 | 42億2846万 | -2.35% | 11.05 | 1.16 |
| 04/23 | 331 | 334 | 330 | 334 | +0.91% | 5,400 | 42億5393万 | -2.05% | 11.12 | 1.17 |
| 04/22 | 331 | 334 | 330 | 331 | 0% | 9,700 | 42億1572万 | -2.93% | 11.02 | 1.16 |
| 04/19 | 339 | 340 | 331 | 331 | -2.36% | 9,700 | 42億1572万 | -3.22% | 11.02 | 1.16 |
| 04/18 | 338 | 340 | 338 | 339 | 0% | 6,400 | 43億1761万 | -1.17% | 11.28 | 1.19 |
| 04/17 | 341 | 342 | 338 | 339 | -1.17% | 4,400 | 43億1761万 | -0.88% | 11.28 | 1.19 |
| 04/16 | 342 | 345 | 341 | 343 | -0.87% | 3,100 | 43億6856万 | +0.29% | 11.42 | 1.2 |
| 04/15 | 346 | 346 | 342 | 346 | 0% | 4,700 | 44億677万 | +1.17% | 11.52 | 1.21 |
| 04/12 | 348 | 349 | 341 | 346 | -0.57% | 4,200 | 44億677万 | +1.47% | 11.52 | 1.21 |
| 04/11 | 349 | 350 | 348 | 348 | 0% | 4,700 | 44億3224万 | +2.35% | 11.58 | 1.22 |
| 04/10 | 345 | 354 | 341 | 348 | +1.16% | 45,300 | 44億3224万 | +2.65% | 11.58 | 1.22 |
| 04/09 | 341 | 344 | 339 | 344 | +0.29% | 19,200 | 43億8130万 | +1.47% | 11.45 | 1.21 |
| 04/08 | 343 | 344 | 340 | 343 | +0.59% | 8,600 | 43億6856万 | +1.48% | 11.42 | 1.2 |
| 04/05 | 335 | 344 | 335 | 341 | +1.79% | 34,400 | 43億4309万 | +1.19% | 11.35 | 1.19 |
| 04/04 | 337 | 340 | 334 | 335 | -0.3% | 14,100 | 42億6667万 | -0.3% | 11.15 | 1.17 |
| 04/03 | 335 | 338 | 335 | 336 | +0.3% | 2,100 | 42億7940万 | 0% | 11.18 | 1.18 |
| 04/02 | 339 | 339 | 335 | 335 | -0.89% | 12,500 | 42億6667万 | 0% | 11.15 | 1.17 |
| 04/01 | 339 | 340 | 337 | 338 | 0% | 7,400 | 43億488万 | +0.9% | 11.25 | 1.18 |
| 03/29 | 340 | 341 | 336 | 338 | -0.29% | 14,200 | 43億488万 | +1.2% | 11.25 | 1.18 |
| 03/28 | 340 | 342 | 339 | 339 | -0.59% | 5,100 | 43億1761万 | +1.5% | 11.28 | 1.19 |
| 03/27 | 342 | 345 | 341 | 341 | -0.29% | 4,500 | 43億4309万 | +2.4% | 11.35 | 1.19 |
| 03/26 | 343 | 345 | 342 | 342 | -0.29% | 6,300 | 43億5582万 | +2.7% | 11.38 | 1.2 |
| 03/25 | 347 | 347 | 341 | 343 | -0.29% | 15,800 | 43億6856万 | +3.31% | 11.42 | 1.2 |
| 03/22 | 346 | 347 | 341 | 344 | -0.86% | 11,700 | 43億8130万 | +3.93% | 11.45 | 1.21 |
| 03/21 | 351 | 351 | 346 | 347 | +0.29% | 15,200 | 44億1950万 | +5.47% | 11.55 | 1.22 |
| 03/19 | 349 | 349 | 346 | 346 | -0.86% | 12,100 | 44億677万 | +5.49% | 11.52 | 1.21 |
| 03/18 | 343 | 349 | 343 | 349 | +1.75% | 35,200 | 44億4498万 | +6.4% | 11.62 | 1.22 |
| 03/15 | 347 | 348 | 334 | 343 | -2.56% | 93,900 | 43億6856万 | +4.89% | 11.42 | 1.2 |
| 03/14 | 338 | 352 | 333 | 352 | +4.76% | 75,500 | 44億8319万 | +7.65% | 11.72 | 1.23 |
| 03/13 | 335 | 336 | 330 | 336 | +0.3% | 11,400 | 42億7940万 | +3.07% | 11.18 | 1.18 |
| 03/12 | 332 | 337 | 328 | 335 | +0.9% | 11,000 | 42億6667万 | +2.76% | 11.15 | 1.17 |
| 03/11 | 334 | 339 | 331 | 332 | -0.9% | 14,200 | 42億2846万 | +1.84% | 11.05 | 1.16 |
| 03/08 | 322 | 335 | 322 | 335 | +4.04% | 25,800 | 42億6667万 | +2.45% | 11.15 | 1.17 |
| 03/07 | 323 | 326 | 321 | 322 | -0.31% | 7,700 | 41億110万 | -1.53% | 10.72 | 1.13 |
| 03/06 | 324 | 324 | 321 | 323 | -0.31% | 6,100 | 41億1383万 | -1.52% | 10.75 | 1.13 |
| 03/05 | 326 | 326 | 321 | 324 | +0.93% | 3,200 | 41億2657万 | -1.52% | 10.79 | 1.14 |
| 03/04 | 322 | 325 | 321 | 321 | -0.31% | 7,700 | 40億8836万 | -2.73% | 10.69 | 1.12 |
| 03/01 | 323 | 323 | 321 | 322 | -0.62% | 6,100 | 41億110万 | -3.01% | 10.72 | 1.13 |
| 02/29 | 323 | 325 | 322 | 324 | +0.31% | 9,300 | 41億2657万 | -2.7% | 10.79 | 1.14 |
| 02/28 | 323 | 325 | 322 | 323 | 0% | 14,300 | 41億1383万 | -3.29% | 10.75 | 1.13 |
| 02/27 | 328 | 328 | 323 | 323 | -0.92% | 15,400 | 41億1383万 | -3.58% | 10.75 | 1.13 |
| 02/26 | 326 | 329 | 325 | 326 | 0% | 9,300 | 41億5204万 | -2.98% | 10.85 | 1.14 |
| 02/22 | 327 | 328 | 325 | 326 | -0.31% | 5,700 | 41億5204万 | -3.26% | 10.85 | 1.14 |
| 02/21 | 322 | 330 | 322 | 327 | +0.62% | 6,400 | 41億6478万 | -3.25% | 10.89 | 1.15 |
| 02/20 | 324 | 327 | 323 | 325 | -0.31% | 15,000 | 41億3930万 | -4.13% | 10.82 | 1.14 |
| 02/19 | 315 | 326 | 315 | 326 | +3.16% | 20,400 | 41億5204万 | -4.12% | 10.85 | 1.14 |
| 02/16 | 318 | 318 | 312 | 316 | -0.32% | 12,400 | 40億2468万 | -7.33% | 10.52 | 1.11 |
| 02/15 | 310 | 318 | 307 | 317 | +2.26% | 34,700 | 40億3741万 | -7.58% | 10.55 | 1.11 |
| 02/14 | 323 | 324 | 307 | 310 | -4.91% | 61,100 | 39億4826万 | -9.88% | 10.32 | 1.09 |
| 02/13 | 327 | 327 | 324 | 326 | -0.61% | 16,900 | 41億5204万 | -5.78% | 10.85 | 1.14 |
| 02/09 | 330 | 333 | 326 | 328 | -1.2% | 20,000 | 41億7751万 | -5.48% | 10.92 | 1.15 |
| 02/08 | 334 | 335 | 331 | 332 | -1.48% | 19,400 | 42億2846万 | -4.6% | 11.05 | 1.16 |
| 02/07 | 337 | 339 | 334 | 337 | -0.59% | 18,100 | 42億9214万 | -3.16% | 11.22 | 1.18 |
| 02/06 | 339 | 340 | 337 | 339 | +0.3% | 13,100 | 43億1761万 | -2.59% | 11.28 | 1.19 |
| 02/05 | 339 | 342 | 338 | 338 | 0% | 16,700 | 43億488万 | -2.87% | 11.25 | 1.18 |
| 02/02 | 335 | 343 | 335 | 338 | 0% | 395,500 | 43億488万 | -2.87% | 11.25 | 1.18 |
| 02/01 | 339 | 341 | 337 | 338 | -0.59% | 8,800 | 43億488万 | -2.87% | 11.25 | 1.18 |
| 01/31 | 344 | 345 | 339 | 340 | -0.87% | 11,000 | 43億3035万 | -2.3% | 12.05 | 1.19 |
| 01/30 | 343 | 349 | 343 | 343 | -3.38% | 25,000 | 43億6856万 | -1.44% | 12.34 | 1.22 |
| 01/29 | 359 | 359 | 354 | 355 | -1.11% | 30,200 | 45億2139万 | +2.01% | 12.77 | 1.26 |
| 01/26 | 355 | 359 | 353 | 359 | +1.13% | 34,600 | 45億7234万 | +3.46% | 12.92 | 1.28 |
| 01/25 | 352 | 360 | 351 | 355 | +0.85% | 77,000 | 45億2139万 | +2.31% | 12.77 | 1.26 |
| 01/24 | 352 | 352 | 349 | 352 | +0.57% | 19,800 | 44億8319万 | +1.73% | 12.66 | 1.25 |
| 01/23 | 352 | 354 | 349 | 350 | -0.57% | 23,400 | 44億5771万 | +1.16% | 12.59 | 1.24 |
| 01/22 | 347 | 354 | 345 | 352 | +1.73% | 14,800 | 44億8319万 | +1.73% | 12.66 | 1.25 |
| 01/19 | 348 | 351 | 345 | 346 | -0.29% | 14,800 | 44億677万 | +0.29% | 12.45 | 1.23 |
| 01/18 | 346 | 349 | 342 | 347 | -1.14% | 34,300 | 44億1950万 | +0.58% | 12.48 | 1.23 |
| 01/17 | 349 | 353 | 349 | 351 | +0.57% | 6,400 | 44億7045万 | +2.03% | 12.63 | 1.25 |
| 01/16 | 358 | 358 | 349 | 349 | -1.41% | 35,700 | 44億4498万 | +1.45% | 12.56 | 1.24 |
| 01/15 | 359 | 359 | 351 | 354 | 0% | 33,300 | 45億866万 | +3.21% | 12.74 | 1.26 |
| 01/12 | 353 | 356 | 348 | 354 | -0.28% | 18,200 | 45億866万 | +3.51% | 12.74 | 1.26 |
| 01/11 | 356 | 357 | 351 | 355 | -0.28% | 21,600 | 45億2139万 | +3.8% | 12.77 | 1.26 |
| 01/10 | 354 | 357 | 349 | 356 | +0.28% | 17,000 | 45億3413万 | +4.4% | 12.81 | 1.27 |
| 01/09 | 355 | 358 | 354 | 355 | +1.14% | 21,000 | 45億2139万 | +4.41% | 12.77 | 1.26 |
| 01/05 | 350 | 353 | 348 | 351 | +1.15% | 12,300 | 44億7045万 | +3.24% | 12.63 | 1.25 |
| 01/04 | 346 | 354 | 340 | 347 | +2.06% | 41,200 | 44億1950万 | +2.06% | 12.48 | 1.23 |
| 2023 | ||||||||||
| 12/29 | 339 | 343 | 339 | 340 | +0.29% | 20,200 | 43億3035万 | 0% | 12.23 | 1.21 |
| 12/28 | 343 | 345 | 337 | 339 | -0.59% | 9,400 | 43億1761万 | -0.29% | 12.2 | 1.21 |
| 12/27 | 332 | 344 | 331 | 341 | +2.1% | 44,400 | 43億4309万 | 0% | 12.27 | 1.21 |
| 12/26 | 335 | 340 | 334 | 334 | -1.18% | 19,600 | 42億5393万 | -2.34% | 12.02 | 1.19 |
| 12/25 | 338 | 344 | 335 | 338 | 0% | 57,800 | 43億488万 | -1.17% | 12.16 | 1.2 |
| 12/22 | 338 | 342 | 338 | 338 | 0% | 7,500 | 43億488万 | -1.17% | 12.16 | 1.2 |
| 12/21 | 344 | 345 | 338 | 338 | -1.17% | 14,700 | 43億488万 | -1.46% | 12.16 | 1.2 |
| 12/20 | 342 | 347 | 330 | 342 | -0.29% | 34,900 | 43億5582万 | 0% | 12.3 | 1.22 |
| 12/19 | 340 | 349 | 340 | 343 | +0.88% | 52,100 | 43億6856万 | +0.59% | 12.34 | 1.22 |
| 12/18 | 333 | 343 | 332 | 340 | +1.49% | 35,900 | 43億3035万 | +0.29% | 12.23 | 1.21 |
| 12/15 | 342 | 342 | 326 | 335 | -4.29% | 72,700 | 42億6667万 | -0.89% | 12.05 | 1.19 |
| 12/14 | 345 | 354 | 340 | 350 | +2.04% | 58,100 | 44億5771万 | +3.86% | 12.59 | 1.24 |
| 12/13 | 338 | 343 | 336 | 343 | +1.78% | 15,000 | 43億6856万 | +2.08% | 12.34 | 1.22 |
| 12/12 | 341 | 342 | 335 | 337 | -0.3% | 12,600 | 42億9214万 | +0.9% | 12.12 | 1.2 |
| 12/11 | 335 | 342 | 335 | 338 | +0.9% | 18,300 | 43億488万 | +1.5% | 12.16 | 1.2 |
| 12/08 | 336 | 340 | 333 | 335 | -0.3% | 5,600 | 42億6667万 | +0.9% | 12.05 | 1.19 |
| 12/07 | 341 | 341 | 330 | 336 | 0% | 9,100 | 42億7940万 | +1.2% | 12.09 | 1.19 |
| 12/06 | 336 | 344 | 326 | 336 | 0% | 36,000 | 42億7940万 | +1.51% | 12.09 | 1.19 |
| 12/05 | 339 | 342 | 336 | 336 | -0.88% | 19,500 | 42億7940万 | +1.82% | 12.09 | 1.19 |
| 12/04 | 336 | 339 | 320 | 339 | 0% | 28,600 | 43億1761万 | +3.04% | 12.2 | 1.21 |
| 12/01 | 342 | 342 | 339 | 339 | -0.29% | 10,100 | 43億1761万 | +3.35% | 12.2 | 1.21 |
| 11/30 | 347 | 347 | 340 | 340 | -2.86% | 23,200 | 43億3035万 | +3.98% | 12.23 | 1.21 |
| 11/29 | 352 | 352 | 346 | 350 | -0.28% | 10,700 | 44億5771万 | +7.36% | 12.59 | 1.24 |
| 11/28 | 345 | 355 | 344 | 351 | +2.03% | 41,300 | 44億7045万 | +8.33% | 12.63 | 1.25 |
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 1月期 | 383 115,000 5/19 | 125 37,450 10/9 | 172,500 575 12/17 | - | - | +22.42% 5/16 | -37.41% 10/8 |
| 2010年 1月期 | 277 83,000 10/22 | 134 40,200 3/9 | 242,700 809 10/22 | - | - | +24.72% 6/1 | -13.12% 11/19 |
| 2011年 1月期 | 280 84,100 12/27 | 158 47,300 11/22 | 463,200 1,544 12/27 | 51億419万 | 28億7073万 | +44.86% 12/24 | -16.28% 5/25 |
| 2012年 1月期 | 256 76,900 2/22 | 139 41,800 3/15 | 164,400 548 2/22 | 46億6721万 | 25億3692万 | +18.4% 6/9 | -32.55% 3/15 |
| 2013年 1月期 | 235 70,500 1/22 | 129 38,550 6/5 | 235,200 784 7/4 | 42億7878万 | 23億3967万 | +31.89% 7/4 | -11.91% 2/13 |
| 2014年 1月期 | 567 1,700 12/9 | 183 55,000 6/27 | 1,491,900 497,300 11/19 | 103億1764万 | 33億3806万 | +69.89% 12/9 | -22.65% 2/4 |
| 2015年 1月期 | 353 1,060 2/3 | 210 629 10/21 | 649,800 216,600 12/8 | 64億5571万 | 38億3079万 | +18.05% 12/8 | -13.09% 3/26 |
| 2016年 1月期 | 431 1,294 7/23 | 222 665 2/6 | 2,583,000 861,000 7/23 | 79億6107万 | 40億8595万 | +28.62% 6/23 | -18.44% 8/25 |
| 2017年 1月期 | 274 821 1/4 | 199 597 6/24 | 153,900 51,300 6/24 | 50億5555万 | 36億7620万 | +10.03% 3/14 | -8.57% 6/24 |
| 2018年 1月期 | 362 1,087 1/31 | 227 682 4/18 682 4/17 | 1,354,500 451,500 8/23 | 45億8642万 | 42億64万 | +33.8% 8/22 | -8.1% 9/25 |
| 2019年 1月期 | 2,290 6,870 7/20 | 303 910 2/6 | 13,339,900 11/21 | 290億751万 | 38億3960万 | +73.24% 11/26 | -49.1% 8/7 |
| 2020年 1月期 | 690 4/23 | 445 6/4 | 1,812,500 4/23 | 87億6737万 | 56億5432万 | +25.22% 4/23 | -30.87% 3/9 |
| 2021年 1月期 | 604 6/9 | 222 3/17 | 1,837,400 6/9 | 76億9274万 | 28億2746万 | +49.58% 6/9 | -42.07% 3/13 |
| 2022年 1月期 | 504 2/10 | 310 1/28 | 1,059,700 2/10 | 64億1911万 | 39億4826万 | +9.4% 3/15 | -13.84% 3/8 |
| 2023年 1月期 | 334 2/7 | 248 3/11 | 491,300 8/2 | 42億5393万 | 31億5861万 | +12.23% 5/31 | -12.82% 3/9 |
| 2024年 1月期 | 368 11/16 | 294 4/6 3/30 他3件 | 727,800 11/16 | 46億8697万 | 37億4448万 | +12.95% 11/21 | -9.93% 2/14 |
| 最新 | 332 2024/4/24 | 5,800 | 42億2846万 | -2.35% 340 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/27
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 242%（3.42倍）
- 2006/12/29 vs 2005/12/30
- -68%（0.32倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 115%（2.15倍）
- 2014/12/30 vs 2013/12/30
- -44%（0.56倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- 117%（2.17倍）
- 2019/12/30 vs 2018/12/28
- -26%（0.74倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/24 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
125円（2008/10/09） - 166%（2.66倍）
332円（4/24）