株価チャート
株価
4/25
- 前日 (4/24)
- 395
- 始値
- 391
- 高値
- 394
- 安値
- 388
- 終値 -0.76%
- 392
- 出来高 -40.54%
- 99,600
乖離率
- 株価(5日)
移動平均値 - +1.29%
387 - 株価(25日)
移動平均値 - -0.76%
395 - 出来高(5日)
移動平均値 - -31.15%
144,660
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 391 | 394 | 388 | 392 | -0.76% | 99,600 | 226億4875万 | -0.76% | 17.74 | 0.58 |
04/24 | 390 | 397 | 389 | 395 | +2.6% | 167,500 | 228億2208万 | -0.25% | 17.87 | 0.59 |
04/23 | 389 | 389 | 383 | 385 | 0% | 84,200 | 222億4431万 | -2.78% | 17.42 | 0.57 |
04/22 | 381 | 387 | 381 | 385 | +1.58% | 104,800 | 222億4431万 | -3.02% | 17.42 | 0.57 |
04/19 | 382 | 387 | 373 | 379 | -1.04% | 267,200 | 218億9764万 | -4.77% | 17.15 | 0.56 |
04/18 | 377 | 386 | 377 | 383 | +1.59% | 123,400 | 221億2875万 | -4.25% | 17.33 | 0.57 |
04/17 | 383 | 383 | 374 | 377 | -1.57% | 166,100 | 217億8209万 | -6.22% | 17.06 | 0.56 |
04/16 | 393 | 393 | 382 | 383 | -3.04% | 189,200 | 221億2875万 | -5.2% | 17.33 | 0.57 |
04/15 | 390 | 397 | 387 | 395 | +0.25% | 132,300 | 228億2208万 | -2.71% | 17.87 | 0.59 |
04/12 | 397 | 397 | 392 | 394 | -0.51% | 144,500 | 227億6430万 | -3.19% | 17.83 | 0.59 |
04/11 | 389 | 396 | 385 | 396 | +0.76% | 163,300 | 228億7986万 | -2.94% | 17.92 | 0.59 |
04/10 | 395 | 396 | 393 | 393 | -0.51% | 121,900 | 227億653万 | -3.91% | 17.78 | 0.58 |
04/09 | 389 | 396 | 389 | 395 | +2.07% | 166,400 | 228億2208万 | -3.42% | 17.87 | 0.59 |
04/08 | 390 | 391 | 384 | 387 | -0.26% | 153,700 | 223億5986万 | -5.61% | 17.51 | 0.57 |
04/05 | 391 | 393 | 382 | 388 | -2.27% | 297,200 | 224億1764万 | -5.83% | 17.56 | 0.58 |
04/04 | 400 | 404 | 397 | 397 | -0.75% | 179,300 | 229億3764万 | -3.87% | 17.96 | 0.59 |
04/03 | 392 | 402 | 390 | 400 | +0.76% | 197,200 | 231億1097万 | -3.38% | 18.1 | 0.59 |
04/02 | 404 | 406 | 394 | 397 | -1.98% | 201,700 | 229億3764万 | -4.34% | 17.96 | 0.59 |
04/01 | 407 | 410 | 403 | 405 | 0% | 163,700 | 233億9985万 | -2.88% | 18.33 | 0.6 |
03/29 | 396 | 405 | 396 | 405 | +2.27% | 174,700 | 233億9985万 | -3.11% | 18.33 | 0.6 |
03/28 | 408 | 408 | 393 | 396 | -4.12% | 390,100 | 228億7986万 | -5.71% | 17.92 | 0.59 |
03/27 | 413 | 417 | 411 | 413 | 0% | 194,400 | 238億6207万 | -2.13% | 18.69 | 0.61 |
03/26 | 409 | 415 | 408 | 413 | +0.98% | 140,500 | 238億6207万 | -2.59% | 18.69 | 0.61 |
03/25 | 414 | 420 | 409 | 409 | -0.73% | 237,100 | 236億3096万 | -3.99% | 18.51 | 0.61 |
03/22 | 417 | 417 | 410 | 412 | -0.24% | 317,100 | 238億430万 | -3.51% | 18.64 | 0.61 |
03/21 | 414 | 417 | 410 | 413 | +0.49% | 197,900 | 238億6207万 | -3.73% | 18.69 | 0.61 |
03/19 | 406 | 411 | 404 | 411 | +1.48% | 235,000 | 237億4652万 | -4.64% | 18.6 | 0.61 |
03/18 | 406 | 414 | 405 | 405 | -0.25% | 299,500 | 233億9985万 | -6.47% | 18.33 | 0.6 |
03/15 | 416 | 420 | 403 | 406 | -6.02% | 643,500 | 234億5763万 | -6.88% | 18.37 | 0.6 |
03/14 | 421 | 435 | 417 | 432 | +2.86% | 310,800 | 249億5985万 | -1.59% | 19.55 | 0.64 |
03/13 | 435 | 436 | 418 | 420 | -2.78% | 198,200 | 242億6652万 | -4.76% | 19 | 0.62 |
03/12 | 429 | 435 | 419 | 432 | +1.65% | 278,900 | 249億5985万 | -2.7% | 19.55 | 0.64 |
03/11 | 440 | 440 | 418 | 425 | -3.63% | 294,200 | 245億5540万 | -4.71% | 19.23 | 0.63 |
03/08 | 412 | 445 | 412 | 441 | +7.3% | 513,500 | 254億7984万 | -1.56% | 19.95 | 0.66 |
03/07 | 417 | 419 | 411 | 411 | -0.72% | 166,600 | 237億4652万 | -8.46% | 18.6 | 0.61 |
03/06 | 404 | 416 | 401 | 414 | +0.98% | 171,800 | 239億1985万 | -8.2% | 18.73 | 0.62 |
03/05 | 404 | 410 | 401 | 410 | +0.24% | 215,300 | 236億8874万 | -9.49% | 18.55 | 0.61 |
03/04 | 427 | 427 | 409 | 409 | -3.99% | 290,000 | 236億3096万 | -10.11% | 18.51 | 0.61 |
03/01 | 421 | 428 | 418 | 426 | +0.95% | 214,000 | 246億1318万 | -6.78% | 19.28 | 0.63 |
02/29 | 428 | 428 | 420 | 422 | -0.94% | 155,300 | 243億8207万 | -7.86% | 19.09 | 0.63 |
02/28 | 427 | 435 | 426 | 426 | -0.7% | 130,800 | 246億1318万 | -7.39% | 19.28 | 0.63 |
02/27 | 433 | 438 | 428 | 429 | -1.61% | 222,500 | 247億8651万 | -7.14% | 19.41 | 0.64 |
02/26 | 447 | 448 | 435 | 436 | -2.24% | 192,800 | 251億9096万 | -6.03% | 19.73 | 0.65 |
02/22 | 448 | 448 | 443 | 446 | +0.68% | 100,100 | 257億6873万 | -4.29% | 20.18 | 0.66 |
02/21 | 450 | 452 | 442 | 443 | -2.42% | 221,300 | 255億9540万 | -4.73% | 20.04 | 0.66 |
02/20 | 456 | 458 | 451 | 454 | -0.44% | 190,900 | 262億3095万 | -2.16% | 20.54 | 0.67 |
02/19 | 449 | 460 | 448 | 456 | +0.22% | 240,500 | 263億4650万 | -1.3% | 20.63 | 0.68 |
02/16 | 449 | 463 | 449 | 455 | +1.56% | 270,000 | 262億8873万 | -1.3% | 20.59 | 0.68 |
02/15 | 460 | 460 | 445 | 448 | -1.97% | 349,900 | 258億8428万 | -1.97% | 20.27 | 0.67 |
02/14 | 460 | 463 | 452 | 457 | -2.35% | 264,200 | 264億428万 | +0.66% | 20.68 | 0.68 |
02/13 | 460 | 468 | 455 | 468 | +1.74% | 355,000 | 270億3983万 | +4% | 21.18 | 0.7 |
02/09 | 472 | 475 | 460 | 460 | -3.16% | 401,300 | 265億7761万 | +3.37% | 20.81 | 0.68 |
02/08 | 473 | 480 | 470 | 475 | +0.42% | 431,300 | 274億4428万 | +7.71% | 21.49 | 0.71 |
02/07 | 483 | 483 | 466 | 473 | -2.87% | 809,200 | 273億2872万 | +8.99% | 21.4 | 0.7 |
02/06 | 495 | 495 | 482 | 487 | -1.62% | 483,300 | 281億3760万 | +13.79% | 22.04 | 0.72 |
02/05 | 477 | 496 | 477 | 495 | +3.56% | 647,100 | 285億9982万 | +17.3% | 22.4 | 0.74 |
02/02 | 477 | 483 | 472 | 478 | +0.42% | 447,300 | 276億1761万 | +15.46% | 21.63 | 0.71 |
02/01 | 465 | 480 | 465 | 476 | +0.63% | 406,400 | 275億205万 | +16.67% | 21.54 | 0.71 |
01/31 | 466 | 473 | 460 | 473 | +1.07% | 283,900 | 273億2872万 | +17.66% | 21.4 | 0.7 |
01/30 | 459 | 474 | 459 | 468 | +1.96% | 361,600 | 270億3983万 | +18.48% | 21.18 | 0.7 |
01/29 | 456 | 464 | 456 | 459 | +0.44% | 277,700 | 265億1984万 | +17.99% | 20.77 | 0.68 |
01/26 | 463 | 464 | 455 | 457 | -1.08% | 318,500 | 264億428万 | +19.01% | 20.68 | 0.68 |
01/25 | 455 | 462 | 450 | 462 | +2.21% | 479,600 | 266億9317万 | +22.22% | 20.9 | 0.69 |
01/24 | 462 | 465 | 451 | 452 | -3.21% | 646,200 | 261億1539万 | +21.51% | 20.45 | 0.67 |
01/23 | 476 | 484 | 466 | 467 | -1.68% | 828,300 | 269億8206万 | +27.25% | 21.13 | 0.69 |
01/22 | 477 | 490 | 473 | 475 | -0.42% | 1,034,300 | 274億4428万 | +31.58% | 21.49 | 0.71 |
01/19 | 487 | 490 | 469 | 477 | 0% | 2,553,600 | 275億5983万 | +34.75% | 21.58 | 0.71 |
01/18 | 468 | 510 | 462 | 477 | +10.93% | 8,468,700 | 275億5983万 | +37.07% | 21.58 | 0.71 |
01/17 | 422 | 436 | 417 | 430 | +3.37% | 855,000 | 248億4429万 | +26.1% | 19.46 | 0.64 |
01/16 | 414 | 427 | 412 | 416 | -0.24% | 604,400 | 240億3541万 | +23.44% | 18.82 | 0.62 |
01/15 | 438 | 438 | 415 | 417 | -2.11% | 1,307,500 | 240億9318万 | +25.23% | 18.87 | 0.62 |
01/12 | 439 | 439 | 402 | 426 | +18.33% | 3,876,500 | 246億1318万 | +29.48% | 19.28 | 0.63 |
01/11 | 360 | 366 | 357 | 360 | +0.84% | 368,300 | 207億9987万 | +10.77% | 16.29 | 0.53 |
01/10 | 359 | 360 | 354 | 357 | 0% | 166,500 | 206億2654万 | +10.53% | 16.15 | 0.53 |
01/09 | 352 | 358 | 352 | 357 | +2.88% | 233,700 | 206億2654万 | +10.87% | 16.15 | 0.53 |
01/05 | 359 | 362 | 346 | 347 | -1.98% | 407,700 | 200億4876万 | +8.1% | 15.7 | 0.52 |
01/04 | 338 | 354 | 336 | 354 | +10.28% | 684,800 | 204億5321万 | +10.63% | 16.02 | 0.53 |
2023 | ||||||||||
12/29 | 320 | 321 | 319 | 321 | +0.63% | 55,300 | 185億4655万 | +0.94% | 14.52 | 0.48 |
12/28 | 319 | 321 | 315 | 319 | -0.31% | 40,800 | 184億3100万 | 0% | 14.43 | 0.47 |
12/27 | 315 | 321 | 315 | 320 | +1.27% | 64,300 | 184億8877万 | +0.31% | 14.48 | 0.48 |
12/26 | 316 | 318 | 315 | 316 | -0.32% | 45,800 | 182億5766万 | -0.94% | 14.3 | 0.47 |
12/25 | 318 | 321 | 314 | 317 | -0.31% | 55,700 | 183億1544万 | -0.63% | 14.34 | 0.47 |
12/22 | 317 | 321 | 315 | 318 | +0.63% | 51,200 | 183億7322万 | -0.63% | 14.39 | 0.47 |
12/21 | 316 | 319 | 315 | 316 | 0% | 41,400 | 182億5766万 | -1.56% | 14.3 | 0.47 |
12/20 | 316 | 319 | 315 | 316 | -0.63% | 40,600 | 182億5766万 | -1.56% | 14.3 | 0.47 |
12/19 | 314 | 318 | 313 | 318 | +1.27% | 64,500 | 183億7322万 | -1.24% | 14.39 | 0.47 |
12/18 | 314 | 315 | 311 | 314 | 0% | 43,700 | 181億4211万 | -2.79% | 14.21 | 0.47 |
12/15 | 316 | 317 | 312 | 314 | -0.63% | 100,300 | 181億4211万 | -3.09% | 14.21 | 0.47 |
12/14 | 318 | 318 | 314 | 316 | +0.32% | 50,100 | 182億5766万 | -2.77% | 14.3 | 0.47 |
12/13 | 317 | 317 | 315 | 315 | 0% | 15,500 | 181億9989万 | -3.08% | 14.25 | 0.47 |
12/12 | 321 | 321 | 312 | 315 | -1.25% | 79,400 | 181億9989万 | -3.37% | 14.25 | 0.47 |
12/11 | 320 | 321 | 317 | 319 | +1.27% | 36,300 | 184億3100万 | -2.45% | 14.43 | 0.47 |
12/08 | 319 | 319 | 312 | 315 | -0.94% | 108,400 | 181億9989万 | -3.96% | 14.25 | 0.47 |
12/07 | 320 | 323 | 318 | 318 | -2.15% | 54,700 | 183億7322万 | -3.05% | 14.39 | 0.47 |
12/06 | 318 | 327 | 318 | 325 | +2.2% | 86,200 | 187億7766万 | -0.91% | 14.71 | 0.48 |
12/05 | 324 | 325 | 318 | 318 | -1.55% | 45,100 | 183億7322万 | -2.75% | 14.39 | 0.47 |
12/04 | 319 | 325 | 317 | 323 | +1.25% | 31,600 | 186億6211万 | -1.22% | 14.62 | 0.48 |
12/01 | 324 | 325 | 319 | 319 | -1.24% | 61,500 | 184億3100万 | -2.15% | 14.43 | 0.47 |
11/30 | 321 | 325 | 317 | 323 | +1.25% | 51,800 | 186億6211万 | -0.62% | 14.62 | 0.48 |
11/29 | 317 | 322 | 317 | 319 | -0.93% | 67,500 | 184億3100万 | -1.54% | 14.43 | 0.47 |
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 | 340 4/5 4/2 | 143 3/17 | 714,000 2/18 | - | - | +11.98% 4/7 | -24.8% 1/22 |
2009年 3月期 | 193 6/18 6/17 | 70 10/10 | 745,000 10/8 | - | - | +18.49% 11/27 | -42.72% 10/10 |
2010年 3月期 | 207 8/13 | 108 11/30 | 2,299,000 8/13 | - | - | +22.9% 5/26 | -21.02% 11/24 11/19 |
2011年 3月期 | 315 3/24 | 118 8/31 | 1,797,000 3/14 | 161億8375万 | 60億6248万 | +52.47% 3/23 | -12.36% 4/22 |
2012年 3月期 | 318 1/24 | 152 8/9 | 18,974,000 1/16 | 163億3788万 | 78億930万 | +51.98% 1/16 | -16.76% 8/9 |
2013年 3月期 | 347 1/10 | 199 7/25 | 2,286,000 12/25 | 178億2781万 | 102億2402万 | +21.16% 12/26 | -16.34% 7/25 |
2014年 3月期 | 613 10/30 | 240 6/7 | 3,213,000 9/17 | 314億9410万 | 123億3048万 | +51.45% 9/17 | -17.48% 2/20 |
2015年 3月期 | 787 9/1 | 348 4/11 | 4,814,000 9/1 | 454億7083万 | 201億654万 | +29.58% 9/1 | -13.87% 10/14 |
2016年 3月期 | 551 5/26 | 221 2/12 | 2,075,900 11/16 | 318億3536万 | 127億6881万 | +21.89% 4/18 | -28.84% 2/12 |
2017年 3月期 | 417 3/13 | 235 4/6 | 2,942,200 4/18 | 240億9318万 | 135億7769万 | +24.54% 7/26 | -15.24% 11/9 |
2018年 3月期 | 524 11/28 | 321 4/17 4/14 | 1,150,600 11/22 | 302億7537万 | 185億4655万 | +8.44% 11/24 | -13.02% 2/14 |
2019年 3月期 | 460 4/27 4/26 | 219 12/25 | 1,151,800 7/9 | 265億7761万 | 126億5325万 | +9.2% 2/5 | -21.69% 12/25 |
2020年 3月期 | 338 11/11 | 185 3/13 | 694,400 10/10 | 195億2877万 | 106億8882万 | +18.95% 9/17 | -27.22% 3/13 |
2021年 3月期 | 446 3/19 | 227 4/22 | 984,800 2/25 | 257億6873万 | 131億1547万 | +29.46% 2/25 | -6.05% 4/21 |
2022年 3月期 | 422 4/13 4/7 | 251 12/1 | 903,600 5/20 | 243億8207万 | 145億213万 | +6.39% 9/14 | -11.27% 11/30 |
2023年 3月期 | 314 5/9 | 212 1/5 | 321,600 10/28 | 181億4211万 | 122億4881万 | +9.98% 3/7 | -10.37% 9/27 |
最新 | 392 2024/4/25 | 99,600 | 226億4875万 | -0.76% 395 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 23%(1.23倍)
- 1985/12/28 vs 1984/12/28
- 35%(1.35倍)
- 1986/12/27 vs 1985/12/28
- 56%(1.56倍)
- 1987/12/28 vs 1986/12/27
- 5%(1.05倍)
- 1988/12/28 vs 1987/12/28
- 71%(1.71倍)
- 1989/12/29 vs 1988/12/28
- 107%(2.07倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- -9%(0.91倍)
- 1992/12/30 vs 1991/12/30
- -32%(0.68倍)
- 1993/12/30 vs 1992/12/30
- -14%(0.86倍)
- 1994/12/30 vs 1993/12/30
- 36%(1.36倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/30 vs 1995/12/29
- -30%(0.7倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- -27%(0.73倍)
- 2000/12/29 vs 1999/12/30
- -24%(0.76倍)
- 2001/12/28 vs 2000/12/29
- 12%(1.12倍)
- 2002/12/30 vs 2001/12/28
- -23%(0.77倍)
- 2003/12/30 vs 2002/12/30
- 72%(1.72倍)
- 2004/12/30 vs 2003/12/30
- 285%(3.85倍)
- 2005/12/30 vs 2004/12/30
- -28%(0.72倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -36%(0.64倍)
- 2008/12/30 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- 26%(1.26倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- 89%(1.89倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- -37%(0.63倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 46%(1.46倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/04/25 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
70円(2008/10/10) - 460%(5.6倍)
392円(4/25)