株価チャート
株価
4/19
- 前日 (4/18)
- 409
- 始値
- 410
- 高値
- 415
- 安値
- 409
- 終値 +0.24%
- 410
- 出来高 +139.39%
- 7,900
乖離率
- 株価(5日)
移動平均値 - -0.24%
411 - 株価(25日)
移動平均値 - -1.2%
415 - 出来高(5日)
移動平均値 - +110.11%
3,760
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 410 | 415 | 409 | 410 | +0.24% | 7,900 | 13億2635万 | -1.2% | 44.2 | 2.64 |
04/18 | 411 | 414 | 409 | 409 | -0.73% | 3,300 | 13億2311万 | -1.68% | 44.09 | 2.63 |
04/17 | 413 | 413 | 409 | 412 | +0.24% | 1,400 | 13億3282万 | -1.2% | 44.41 | 2.65 |
04/16 | 413 | 413 | 409 | 411 | -0.48% | 3,500 | 13億2958万 | -1.2% | 44.31 | 2.65 |
04/15 | 412 | 417 | 412 | 413 | -0.48% | 2,700 | 13億3605万 | -0.72% | 44.52 | 2.66 |
04/12 | 416 | 417 | 415 | 415 | -0.24% | 2,400 | 13億4252万 | -0.24% | 44.74 | 2.67 |
04/11 | 421 | 423 | 416 | 416 | -0.24% | 1,600 | 13億4576万 | 0% | 44.84 | 2.68 |
04/10 | 416 | 420 | 416 | 417 | +0.48% | 7,500 | 13億4899万 | +0.24% | 44.95 | 2.68 |
04/09 | 423 | 423 | 409 | 415 | -1.66% | 9,800 | 13億4252万 | -0.24% | 44.74 | 2.67 |
04/08 | 421 | 424 | 416 | 422 | +0.72% | 8,700 | 13億6517万 | +1.44% | 45.49 | 2.72 |
04/05 | 412 | 424 | 412 | 419 | +1.21% | 15,500 | 13億5546万 | +0.96% | 45.17 | 2.7 |
04/04 | 409 | 420 | 409 | 414 | +1.22% | 4,600 | 13億3929万 | 0% | 44.63 | 2.66 |
04/03 | 410 | 438 | 405 | 409 | +0.74% | 63,800 | 13億2311万 | -1.21% | 44.09 | 2.63 |
04/02 | 406 | 406 | 404 | 406 | -0.25% | 5,900 | 13億1341万 | -1.93% | 43.77 | 2.61 |
04/01 | 406 | 411 | 406 | 407 | +0.49% | 3,400 | 13億1664万 | -1.45% | 43.87 | 2.62 |
03/29 | 412 | 414 | 405 | 405 | -1.46% | 10,300 | 13億1017万 | -1.94% | 43.66 | 2.61 |
03/28 | 414 | 416 | 411 | 411 | -3.75% | 41,500 | 13億2958万 | -0.24% | 44.31 | 2.65 |
03/27 | 427 | 427 | 419 | 427 | +1.43% | 42,000 | 13億8134万 | +3.64% | 46.03 | 2.75 |
03/26 | 418 | 421 | 415 | 421 | +0.72% | 3,500 | 13億6193万 | +2.43% | 45.38 | 2.71 |
03/25 | 427 | 427 | 415 | 418 | -0.24% | 12,600 | 13億5223万 | +1.95% | 45.06 | 2.69 |
03/22 | 428 | 428 | 419 | 419 | -1.41% | 6,200 | 13億5546万 | +2.7% | 45.17 | 2.7 |
03/21 | 428 | 433 | 420 | 425 | +0.24% | 15,200 | 13億7487万 | +4.42% | 45.81 | 2.74 |
03/19 | 417 | 427 | 410 | 424 | +1.92% | 13,700 | 13億7164万 | +4.69% | 45.71 | 2.73 |
03/18 | 424 | 426 | 408 | 416 | -2.35% | 24,200 | 13億4576万 | +3.23% | 44.84 | 2.68 |
03/15 | 427 | 436 | 420 | 426 | +0.24% | 8,600 | 13億7811万 | +5.97% | 45.92 | 2.74 |
03/14 | 426 | 436 | 422 | 425 | -0.23% | 30,100 | 13億7487万 | +6.25% | 45.81 | 2.74 |
03/13 | 406 | 442 | 405 | 426 | +5.19% | 94,800 | 13億7811万 | +7.04% | 45.92 | 2.74 |
03/12 | 402 | 412 | 400 | 405 | -0.74% | 19,700 | 13億1017万 | +2.27% | 43.66 | 2.61 |
03/11 | 410 | 410 | 404 | 408 | -0.49% | 21,100 | 13億1988万 | +3.29% | 43.98 | 2.63 |
03/08 | 414 | 444 | 409 | 410 | -0.97% | 73,800 | 13億2635万 | +4.06% | 44.2 | 2.64 |
03/07 | 415 | 415 | 408 | 414 | -0.24% | 21,400 | 13億3929万 | +5.34% | 44.63 | 2.66 |
03/06 | 411 | 415 | 407 | 415 | +1.47% | 27,600 | 13億4252万 | +6.14% | 44.74 | 2.67 |
03/05 | 408 | 410 | 401 | 409 | -0.73% | 13,000 | 13億2311万 | +4.87% | 44.09 | 2.63 |
03/04 | 405 | 415 | 400 | 412 | +3.26% | 22,500 | 13億3282万 | +6.19% | 44.41 | 2.65 |
03/01 | 401 | 407 | 399 | 399 | +0.25% | 9,900 | 12億9076万 | +3.1% | 43.01 | 2.57 |
02/29 | 410 | 414 | 396 | 398 | -4.56% | 62,600 | 12億8753万 | +3.11% | 42.9 | 2.56 |
02/28 | 397 | 447 | 396 | 417 | +5.04% | 490,800 | 13億4899万 | +8.03% | 44.95 | 2.68 |
02/27 | 395 | 398 | 394 | 397 | +0.25% | 6,200 | 12億8429万 | +3.12% | 42.8 | 2.56 |
02/26 | 403 | 403 | 396 | 396 | +0.25% | 10,500 | 12億8106万 | +3.13% | 42.69 | 2.55 |
02/22 | 400 | 400 | 394 | 395 | -1% | 8,500 | 12億7782万 | +3.13% | 42.58 | 2.54 |
02/21 | 398 | 400 | 394 | 399 | +0.76% | 9,600 | 12億9076万 | +4.45% | 43.01 | 2.57 |
02/20 | 401 | 404 | 395 | 396 | -1.25% | 15,300 | 12億8106万 | +3.66% | 42.69 | 2.55 |
02/19 | 389 | 401 | 383 | 401 | +3.08% | 27,200 | 12億9723万 | +5.25% | 43.23 | 2.58 |
02/16 | 387 | 392 | 385 | 389 | +0.52% | 16,800 | 12億5841万 | +2.37% | 41.93 | 2.5 |
02/15 | 383 | 390 | 382 | 387 | +1.04% | 25,300 | 12億5194万 | +1.84% | 41.72 | 2.49 |
02/14 | 381 | 389 | 377 | 383 | +0.52% | 15,100 | 12億3900万 | +0.79% | 41.29 | 2.46 |
02/13 | 383 | 383 | 376 | 381 | +0.26% | 25,000 | 12億3253万 | +0.26% | 41.07 | 2.45 |
02/09 | 381 | 383 | 377 | 380 | 0% | 20,500 | 12億2930万 | 0% | 40.96 | 2.45 |
02/08 | 382 | 383 | 379 | 380 | -0.52% | 13,500 | 12億2930万 | +0.26% | 40.96 | 2.45 |
02/07 | 380 | 383 | 377 | 382 | +1.06% | 26,500 | 12億3577万 | +0.79% | 41.18 | 2.46 |
02/06 | 392 | 427 | 378 | 378 | +0.53% | 417,700 | 12億2283万 | 0% | 40.75 | 2.43 |
02/05 | 376 | 376 | 370 | 376 | 0% | 7,200 | 12億1636万 | -0.53% | 40.53 | 2.42 |
02/02 | 374 | 378 | 374 | 376 | +0.27% | 3,300 | 12億1636万 | -0.27% | 40.53 | 2.42 |
02/01 | 376 | 379 | 375 | 375 | -0.79% | 5,100 | 12億1312万 | -0.53% | 40.42 | 2.41 |
01/31 | 380 | 381 | 372 | 378 | -1.31% | 13,500 | 12億2283万 | +0.27% | 40.75 | 2.43 |
01/30 | 376 | 385 | 376 | 383 | +1.32% | 20,500 | 12億3900万 | +1.59% | 41.29 | 2.46 |
01/29 | 379 | 384 | 378 | 378 | +0.53% | 9,300 | 12億2283万 | +0.27% | 40.75 | 2.43 |
01/26 | 380 | 382 | 376 | 376 | -1.05% | 27,500 | 12億1636万 | -0.27% | 40.53 | 2.42 |
01/25 | 382 | 435 | 378 | 380 | -0.26% | 332,200 | 12億2930万 | +0.8% | 40.96 | 2.45 |
01/24 | 380 | 385 | 375 | 381 | 0% | 14,800 | 12億3253万 | +1.06% | 41.07 | 2.45 |
01/23 | 385 | 385 | 381 | 381 | -1.3% | 5,100 | 12億3253万 | +1.06% | 41.07 | 2.45 |
01/22 | 386 | 387 | 379 | 386 | -0.26% | 21,000 | 12億4871万 | +2.39% | 41.61 | 2.48 |
01/19 | 373 | 390 | 373 | 387 | +3.48% | 24,300 | 12億5194万 | +2.38% | 41.72 | 2.49 |
01/18 | 375 | 378 | 374 | 374 | +0.27% | 7,300 | 12億989万 | -1.06% | 40.32 | 2.41 |
01/17 | 381 | 381 | 373 | 373 | -1.84% | 19,400 | 12億665万 | -1.58% | 40.21 | 2.4 |
01/16 | 381 | 384 | 380 | 380 | +0.8% | 7,200 | 12億2930万 | 0% | 40.96 | 2.45 |
01/15 | 378 | 380 | 377 | 377 | -1.31% | 8,200 | 12億1959万 | -1.05% | 40.64 | 2.43 |
01/12 | 384 | 384 | 378 | 382 | -0.52% | 18,300 | 12億3577万 | 0% | 41.18 | 2.46 |
01/11 | 387 | 387 | 381 | 384 | -0.52% | 14,200 | 12億4224万 | +0.52% | 41.4 | 2.47 |
01/10 | 382 | 386 | 381 | 386 | +1.58% | 18,600 | 12億4871万 | +0.78% | 41.61 | 2.48 |
01/09 | 384 | 385 | 380 | 380 | 0% | 15,700 | 12億2930万 | -1.04% | 40.96 | 2.45 |
01/05 | 374 | 380 | 374 | 380 | +1.88% | 11,800 | 12億2930万 | -1.3% | 40.96 | 2.45 |
01/04 | 367 | 373 | 365 | 373 | +1.08% | 5,600 | 12億665万 | -3.37% | 40.21 | 2.4 |
2023 | ||||||||||
12/29 | 368 | 373 | 361 | 369 | +0.54% | 10,100 | 11億9371万 | -4.65% | 39.78 | 2.37 |
12/28 | 362 | 367 | 361 | 367 | +1.66% | 5,600 | 11億8724万 | -5.41% | 39.56 | 2.36 |
12/27 | 358 | 365 | 358 | 361 | +1.12% | 51,100 | 11億6783万 | -7.44% | 38.92 | 2.32 |
12/26 | 368 | 368 | 357 | 357 | -2.46% | 45,400 | 11億5489万 | -8.93% | 38.48 | 2.3 |
12/25 | 377 | 378 | 360 | 366 | -6.63% | 86,900 | 11億8401万 | -7.11% | 39.45 | 2.36 |
12/22 | 375 | 427 | 375 | 392 | +4.53% | 324,000 | 12億6812万 | -0.76% | 42.26 | 2.52 |
12/21 | 376 | 378 | 375 | 375 | -0.79% | 11,300 | 12億1312万 | -5.06% | 40.42 | 2.41 |
12/20 | 383 | 384 | 378 | 378 | -1.31% | 8,800 | 12億2283万 | -4.79% | 40.75 | 2.43 |
12/19 | 375 | 397 | 373 | 383 | +2.41% | 30,400 | 12億3900万 | -3.77% | 41.29 | 2.46 |
12/18 | 380 | 380 | 372 | 374 | -1.84% | 12,300 | 12億989万 | -6.27% | 40.32 | 2.41 |
12/15 | 382 | 385 | 380 | 381 | -0.52% | 7,700 | 12億3253万 | -4.75% | 41.07 | 2.45 |
12/14 | 383 | 387 | 381 | 383 | -0.78% | 13,000 | 12億3900万 | -4.49% | 41.29 | 2.46 |
12/13 | 393 | 393 | 386 | 386 | -1.53% | 12,600 | 12億4871万 | -4.22% | 41.61 | 2.48 |
12/12 | 395 | 398 | 390 | 392 | -1.26% | 23,700 | 12億6812万 | -2.97% | 42.26 | 2.52 |
12/11 | 397 | 399 | 397 | 397 | 0% | 2,500 | 12億8429万 | -1.98% | 42.8 | 2.56 |
12/08 | 396 | 399 | 395 | 397 | -0.25% | 11,000 | 12億8429万 | -2.22% | 42.8 | 2.56 |
12/07 | 400 | 400 | 397 | 398 | -0.25% | 8,300 | 12億8753万 | -2.21% | 42.9 | 2.56 |
12/06 | 401 | 404 | 399 | 399 | -0.5% | 10,000 | 12億9076万 | -2.21% | 43.01 | 2.57 |
12/05 | 403 | 405 | 401 | 401 | -0.5% | 3,800 | 12億9723万 | -1.72% | 43.23 | 2.58 |
12/04 | 403 | 405 | 401 | 403 | +0.5% | 2,200 | 13億370万 | -1.23% | 43.44 | 2.59 |
12/01 | 403 | 405 | 400 | 401 | -0.74% | 5,000 | 12億9723万 | -1.96% | 43.23 | 2.58 |
11/30 | 403 | 405 | 400 | 404 | +0.25% | 10,100 | 13億694万 | -1.22% | 43.55 | 2.6 |
11/29 | 401 | 405 | 401 | 403 | 0% | 2,800 | 13億370万 | -1.71% | 43.44 | 2.59 |
11/28 | 402 | 403 | 401 | 403 | -0.25% | 3,600 | 13億370万 | -1.71% | 43.44 | 2.59 |
11/27 | 405 | 406 | 402 | 404 | +0.25% | 1,500 | 13億694万 | -1.7% | 43.55 | 2.6 |
11/24 | 405 | 407 | 400 | 403 | -0.49% | 10,900 | 13億370万 | -2.18% | 43.44 | 2.59 |
11/22 | 406 | 406 | 403 | 405 | -0.49% | 3,600 | 13億1017万 | -1.94% | 43.66 | 2.61 |
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 | 1,730 173,000 6/22 | 344 34,400 3/27 | 391,200 3,912 6/21 | - | - | +41.96% 6/21 | -37.04% 1/17 |
2009年 3月期 | 681 68,100 5/28 | 109 10,900 2/5 | 68,100 681 5/27 | - | - | +62.14% 3/9 | -37.01% 10/8 |
2010年 3月期 | 236 23,600 6/29 23,600 6/26 | 101 10,060 2/15 | 33,800 338 11/10 | - | - | +49.42% 3/5 | -32.32% 11/13 |
2011年 3月期 | 240 24,000 4/30 | 80 7,950 11/10 | 160,900 1,609 12/16 | 7億7059万 | 2億5525万 | +39.98% 11/29 | -42.96% 3/15 |
2012年 3月期 | 255 25,500 8/19 | 95 9,520 11/28 9,500 4/8 | 436,100 4,361 8/19 | 8億1875万 | 3億502万 | +61.3% 12/14 | -32.75% 9/26 |
2013年 3月期 | 1,335 133,500 3/22 | 128 12,800 4/5 | 1,290,100 12,901 5/24 | 42億8641万 | 4億1098万 | +153.11% 5/23 | -27.56% 6/25 |
2014年 3月期 | 2,120 10/24 | 642 64,200 6/27 | 838,800 8,388 7/31 | 68億689万 | 20億6133万 | +55.83% 5/14 | -41.12% 6/7 |
2015年 3月期 | 1,728 8/25 | 600 5/13 | 716,600 3/3 | 55億4826万 | 19億2648万 | +45.61% 8/21 | -23% 2/6 |
2016年 3月期 | 1,098 1/13 | 442 2/12 | 1,729,200 1/12 | 35億2545万 | 14億1917万 | +77.95% 1/7 | -36.35% 2/12 |
2017年 3月期 | 733 10/4 | 441 6/24 | 1,397,700 9/28 | 23億5351万 | 14億1596万 | +27.32% 10/3 | -19.56% 6/24 |
2018年 3月期 | 3,335 12/5 | 483 4/13 | 8,069,800 11/9 | 107億4270万 | 15億5081万 | +212.37% 7/11 | -20.52% 2/7 |
2019年 3月期 | 1,411 4/2 | 459 12/25 | 1,246,100 6/19 | 45億4948万 | 14億8068万 | +54.29% 5/7 | -31.03% 12/25 |
2020年 3月期 | 1,385 5/9 | 445 3/13 | 2,006,200 5/7 | 44億6787万 | 14億3601万 | +46.12% 4/3 | -36.46% 3/13 |
2021年 3月期 | 988 6/2 | 586 12/24 | 848,900 4/9 | 31億8827万 | 18億9102万 | +17.8% 5/12 | -12.97% 7/2 |
2022年 3月期 | 920 2/10 | 420 1/31 1/28 | 2,827,900 2/10 | 29億6884万 | 13億5534万 | +56.53% 2/9 | -22.03% 3/8 |
2023年 3月期 | 650 9/21 | 424 6/20 | 4,804,500 9/21 | 20億9963万 | 13億6841万 | +28.53% 6/27 | -7.05% 6/20 |
最新 | 410 2024/4/19 | 7,900 | 13億2635万 | -1.2% 415 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 124%(2.24倍)
- 2004/12/30 vs 2003/12/30
- -16%(0.84倍)
- 2005/12/30 vs 2004/12/30
- 63%(1.63倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -50%(0.5倍)
- 2008/12/30 vs 2007/12/28
- -87%(0.13倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 118%(2.18倍)
- 2013/12/30 vs 2012/12/28
- 461%(5.61倍)
- 2014/12/30 vs 2013/12/30
- -48%(0.52倍)
- 2015/12/30 vs 2014/12/30
- -37%(0.63倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 209%(3.09倍)
- 2018/12/28 vs 2017/12/29
- -69%(0.31倍)
- 2019/12/30 vs 2018/12/28
- 62%(1.62倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- -31%(0.69倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- -22%(0.78倍)
- 2024/04/19 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
80円(2010/11/10) - 416%(5.16倍)
410円(4/19)