株価チャート
株価
4/26
- 前日 (4/25)
- 259
- 始値
- 258
- 高値
- 259
- 安値
- 258
- 終値 ±0%
- 259
- 出来高 -77.08%
- 1,100
乖離率
- 株価(5日)
移動平均値 - -0.38%
260 - 株価(25日)
移動平均値 - -3.36%
268 - 出来高(5日)
移動平均値 - -43.88%
1,960
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 | 258 | 259 | 258 | 259 | 0% | 1,100 | 24億1709万 | -3.36% | - | 0.35 |
04/25 | 260 | 260 | 257 | 259 | -0.38% | 4,800 | 24億1709万 | -3.36% | - | 0.35 |
04/24 | 260 | 261 | 260 | 260 | 0% | 1,600 | 24億2642万 | -2.99% | - | 0.35 |
04/23 | 260 | 262 | 260 | 260 | -0.38% | 1,400 | 24億2642万 | -2.99% | - | 0.35 |
04/22 | 262 | 262 | 261 | 261 | 0% | 900 | 24億3575万 | -2.61% | - | 0.35 |
04/19 | 265 | 265 | 260 | 261 | -1.51% | 2,500 | 24億3575万 | -2.61% | - | 0.35 |
04/18 | 265 | 266 | 265 | 265 | -0.38% | 500 | 24億7308万 | -1.12% | - | 0.36 |
04/17 | 263 | 266 | 262 | 266 | +0.38% | 2,400 | 24億8241万 | -0.75% | - | 0.36 |
04/16 | 266 | 267 | 265 | 265 | -0.38% | 1,200 | 24億7308万 | -1.12% | - | 0.36 |
04/15 | 263 | 267 | 262 | 266 | +0.38% | 4,000 | 24億8241万 | -0.75% | - | 0.36 |
04/12 | 269 | 270 | 265 | 265 | -1.85% | 18,700 | 24億7308万 | -0.75% | - | 0.36 |
04/11 | 274 | 274 | 270 | 270 | -1.46% | 6,100 | 25億1974万 | +1.12% | - | 0.36 |
04/10 | 274 | 275 | 274 | 274 | 0% | 2,600 | 25億5707万 | +2.62% | - | 0.37 |
04/09 | 275 | 276 | 272 | 274 | -1.08% | 3,400 | 25億5707万 | +3.01% | - | 0.37 |
04/08 | 277 | 280 | 275 | 277 | 0% | 10,600 | 25億8507万 | +4.14% | - | 0.37 |
04/05 | 290 | 294 | 267 | 277 | -0.72% | 74,700 | 25億8507万 | +4.53% | - | 0.37 |
04/04 | 276 | 280 | 272 | 279 | +1.09% | 14,700 | 26億373万 | +5.28% | - | 0.38 |
04/03 | 271 | 276 | 271 | 276 | +1.85% | 14,900 | 25億7574万 | +4.55% | - | 0.37 |
04/02 | 269 | 271 | 266 | 271 | +0.37% | 9,600 | 25億2908万 | +3.04% | - | 0.36 |
04/01 | 271 | 271 | 266 | 270 | -1.46% | 4,800 | 25億1974万 | +2.66% | - | 0.36 |
03/29 | 266 | 275 | 266 | 274 | +3.79% | 9,300 | 25億5707万 | +4.18% | - | 0.37 |
03/28 | 268 | 274 | 264 | 264 | -1.49% | 18,500 | 24億6375万 | +0.76% | - | 0.36 |
03/27 | 268 | 269 | 265 | 268 | -1.11% | 7,900 | 25億108万 | +2.29% | - | 0.36 |
03/26 | 270 | 271 | 267 | 271 | 0% | 3,100 | 25億2908万 | +3.44% | - | 0.36 |
03/25 | 264 | 275 | 264 | 271 | +2.65% | 15,100 | 25億2908万 | +3.44% | - | 0.36 |
03/22 | 262 | 264 | 262 | 264 | +0.76% | 4,800 | 24億6375万 | +1.15% | - | 0.36 |
03/21 | 261 | 262 | 261 | 262 | +0.77% | 2,800 | 24億4508万 | +0.38% | - | 0.35 |
03/19 | 260 | 261 | 259 | 260 | -0.38% | 2,800 | 24億2642万 | -0.38% | - | 0.35 |
03/18 | 261 | 262 | 260 | 261 | 0% | 1,700 | 24億3575万 | 0% | - | 0.35 |
03/15 | 260 | 261 | 259 | 261 | 0% | 3,300 | 24億3575万 | 0% | - | 0.35 |
03/14 | 259 | 261 | 258 | 261 | +0.38% | 3,900 | 24億3575万 | -0.38% | - | 0.35 |
03/13 | 258 | 261 | 258 | 260 | +1.17% | 5,300 | 24億2642万 | -0.76% | - | 0.35 |
03/12 | 258 | 259 | 257 | 257 | 0% | 8,600 | 23億9842万 | -1.91% | - | 0.35 |
03/11 | 262 | 263 | 257 | 257 | -1.91% | 8,900 | 23億9842万 | -1.91% | - | 0.35 |
03/08 | 260 | 262 | 260 | 262 | +1.16% | 2,300 | 24億4508万 | 0% | - | 0.35 |
03/07 | 262 | 263 | 259 | 259 | -1.15% | 6,000 | 24億1709万 | -1.15% | - | 0.35 |
03/06 | 259 | 262 | 259 | 262 | +0.38% | 6,800 | 24億4508万 | 0% | - | 0.35 |
03/05 | 262 | 262 | 261 | 261 | -1.14% | 4,600 | 24億3575万 | -0.38% | - | 0.35 |
03/04 | 263 | 264 | 261 | 264 | +0.38% | 4,300 | 24億6375万 | +0.76% | - | 0.36 |
03/01 | 264 | 270 | 263 | 263 | 0% | 8,400 | 24億5442万 | +0.38% | - | 0.35 |
02/29 | 262 | 271 | 261 | 263 | +1.15% | 21,600 | 24億5442万 | +0.38% | - | 0.35 |
02/28 | 259 | 263 | 259 | 260 | 0% | 7,400 | 24億2642万 | -0.76% | - | 0.35 |
02/27 | 258 | 260 | 257 | 260 | +0.39% | 6,800 | 24億2642万 | -0.76% | - | 0.35 |
02/26 | 259 | 260 | 257 | 259 | 0% | 7,500 | 24億1709万 | -1.15% | - | 0.35 |
02/22 | 264 | 264 | 258 | 259 | -1.89% | 24,600 | 24億1709万 | -1.15% | - | 0.35 |
02/21 | 264 | 265 | 263 | 264 | -0.75% | 5,200 | 24億6375万 | +0.76% | - | 0.36 |
02/20 | 264 | 266 | 263 | 266 | +0.76% | 2,800 | 24億8241万 | +1.53% | - | 0.36 |
02/19 | 258 | 265 | 258 | 264 | +2.33% | 4,000 | 24億6375万 | +0.76% | - | 0.36 |
02/16 | 258 | 260 | 257 | 258 | 0% | 9,100 | 24億775万 | -1.53% | - | 0.35 |
02/15 | 265 | 265 | 258 | 258 | -2.64% | 10,600 | 24億775万 | -1.9% | - | 0.35 |
02/14 | 262 | 267 | 262 | 265 | +1.53% | 8,000 | 24億7308万 | +0.76% | - | 0.36 |
02/13 | 267 | 267 | 260 | 261 | -1.51% | 9,300 | 24億3575万 | -1.14% | - | 0.35 |
02/09 | 264 | 266 | 263 | 265 | +0.38% | 2,800 | 24億7308万 | +0.38% | - | 0.36 |
02/08 | 266 | 266 | 263 | 264 | -0.75% | 4,200 | 24億6375万 | 0% | - | 0.36 |
02/07 | 266 | 266 | 262 | 266 | 0% | 8,400 | 24億8241万 | +0.76% | - | 0.36 |
02/06 | 262 | 267 | 261 | 266 | +1.92% | 10,800 | 24億8241万 | +1.14% | - | 0.36 |
02/05 | 260 | 263 | 260 | 261 | +0.38% | 6,700 | 24億3575万 | -0.76% | - | 0.35 |
02/02 | 261 | 261 | 259 | 260 | -0.38% | 4,400 | 24億2642万 | -0.76% | - | 0.35 |
02/01 | 263 | 263 | 260 | 261 | +0.38% | 4,500 | 24億3575万 | -0.38% | - | 0.35 |
01/31 | 260 | 262 | 259 | 260 | -0.38% | 7,300 | 24億2642万 | -0.76% | - | 0.35 |
01/30 | 268 | 268 | 261 | 261 | -0.38% | 10,500 | 24億3575万 | -0.38% | - | 0.35 |
01/29 | 263 | 263 | 258 | 262 | 0% | 5,900 | 24億4508万 | 0% | - | 0.35 |
01/26 | 262 | 262 | 260 | 262 | 0% | 1,800 | 24億4508万 | +0.38% | - | 0.35 |
01/25 | 262 | 265 | 260 | 262 | +0.38% | 6,600 | 24億4508万 | +0.38% | - | 0.35 |
01/24 | 264 | 264 | 261 | 261 | -1.14% | 2,400 | 24億3575万 | 0% | - | 0.35 |
01/23 | 265 | 265 | 261 | 264 | +0.38% | 7,300 | 24億6375万 | +1.15% | - | 0.36 |
01/22 | 256 | 265 | 256 | 263 | +1.54% | 35,900 | 24億5442万 | +0.77% | - | 0.35 |
01/19 | 259 | 261 | 256 | 259 | 0% | 34,400 | 24億1709万 | -0.77% | - | 0.35 |
01/18 | 262 | 262 | 259 | 259 | -0.77% | 8,800 | 24億1709万 | -0.77% | - | 0.35 |
01/17 | 261 | 263 | 259 | 261 | -0.76% | 17,700 | 24億3575万 | -0.38% | - | 0.35 |
01/16 | 269 | 269 | 263 | 263 | -2.23% | 12,100 | 24億5442万 | +0.38% | - | 0.35 |
01/15 | 271 | 271 | 268 | 269 | -0.74% | 7,200 | 25億1041万 | +2.67% | - | 0.36 |
01/12 | 270 | 271 | 264 | 271 | +0.37% | 23,300 | 25億2908万 | +3.44% | - | 0.36 |
01/11 | 268 | 271 | 264 | 270 | -0.37% | 27,000 | 25億1974万 | +3.05% | - | 0.36 |
01/10 | 268 | 272 | 266 | 271 | +1.12% | 34,100 | 25億2908万 | +3.44% | - | 0.36 |
01/09 | 267 | 274 | 267 | 268 | -0.37% | 36,300 | 25億108万 | +2.29% | - | 0.36 |
01/05 | 262 | 269 | 261 | 269 | +3.07% | 36,800 | 25億1041万 | +2.67% | - | 0.36 |
01/04 | 261 | 263 | 256 | 261 | +0.77% | 31,800 | 24億3575万 | -0.38% | - | 0.35 |
2023 | ||||||||||
12/29 | 254 | 260 | 252 | 259 | +0.78% | 16,200 | 24億1709万 | -1.52% | - | 0.35 |
12/28 | 251 | 258 | 250 | 257 | +1.98% | 17,900 | 23億9842万 | -2.65% | - | 0.35 |
12/27 | 252 | 252 | 246 | 252 | 0% | 42,600 | 23億5176万 | -5.26% | - | 0.34 |
12/26 | 255 | 256 | 250 | 252 | -1.18% | 55,500 | 23億5176万 | -6.32% | - | 0.34 |
12/25 | 256 | 256 | 253 | 255 | -0.39% | 30,600 | 23億7976万 | -5.56% | - | 0.34 |
12/22 | 255 | 257 | 253 | 256 | -0.39% | 17,000 | 23億8909万 | -5.19% | - | 0.34 |
12/21 | 257 | 257 | 254 | 257 | -0.39% | 29,000 | 23億9842万 | -5.17% | - | 0.35 |
12/20 | 261 | 265 | 255 | 258 | 0% | 33,700 | 24億775万 | -4.8% | - | 0.35 |
12/19 | 259 | 264 | 254 | 258 | -0.39% | 28,700 | 24億775万 | -4.8% | - | 0.35 |
12/18 | 258 | 260 | 256 | 259 | +0.78% | 16,800 | 24億1709万 | -4.78% | - | 0.35 |
12/15 | 257 | 260 | 257 | 257 | 0% | 17,700 | 23億9842万 | -5.51% | - | 0.35 |
12/14 | 264 | 264 | 257 | 257 | -2.28% | 68,400 | 23億9842万 | -5.86% | - | 0.35 |
12/13 | 267 | 267 | 263 | 263 | -1.5% | 17,100 | 24億5442万 | -4.01% | - | 0.35 |
12/12 | 267 | 271 | 266 | 267 | -0.37% | 9,400 | 24億9175万 | -2.55% | - | 0.36 |
12/11 | 271 | 271 | 263 | 268 | +1.9% | 24,100 | 25億108万 | -2.55% | - | 0.36 |
12/08 | 267 | 267 | 263 | 263 | -0.75% | 28,300 | 24億5442万 | -4.36% | - | 0.35 |
12/07 | 268 | 275 | 264 | 265 | -1.12% | 36,200 | 24億7308万 | -3.99% | - | 0.36 |
12/06 | 263 | 273 | 262 | 268 | +1.13% | 32,900 | 25億108万 | -2.9% | - | 0.36 |
12/05 | 268 | 269 | 262 | 265 | -1.12% | 39,800 | 24億7308万 | -3.99% | - | 0.36 |
12/04 | 272 | 272 | 266 | 268 | -0.74% | 27,300 | 25億108万 | -3.25% | - | 0.36 |
12/01 | 274 | 276 | 270 | 270 | -1.46% | 37,300 | 25億1974万 | -2.53% | - | 0.36 |
11/30 | 275 | 276 | 269 | 274 | -0.36% | 44,700 | 25億5707万 | -1.44% | - | 0.37 |
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 | 431 12/28 | 306 3/28 | 21,200 5/8 | - | - | +6.15% 5/14 | -15.54% 3/21 |
2009年 3月期 | 385 4/1 | 165 2/17 | 16,200 2/17 | - | - | +18.54% 12/22 | -21.22% 10/8 |
2010年 3月期 | 204 7/21 | 165 12/22 | 17,100 3/26 | - | - | +10.95% 1/4 | -9.15% 10/2 |
2011年 3月期 | 302 3/23 | 131 11/15 | 505,800 10/26 | 28億992万 | 12億1887万 | +38.7% 3/24 | -9.77% 5/25 |
2012年 3月期 | 446 3/30 | 165 11/24 | 281,200 1/11 | 41億4976万 | 15億3522万 | +42.29% 4/12 | -16.55% 8/26 |
2013年 3月期 | 777 3/12 | 354 6/5 | 108,700 4/12 | 72億2951万 | 32億9375万 | +19.21% 3/8 | -21.6% 5/18 |
2014年 3月期 | 845 5/15 | 411 3/27 | 69,300 5/17 | 78億6221万 | 38億3068万 | +37.42% 9/10 | -24.38% 5/30 |
2015年 3月期 | 523 9/2 | 300 5/20 5/19 | 102,700 6/5 | 48億7456万 | 27億9612万 | +32.3% 9/2 | -24.57% 5/19 |
2016年 3月期 | 416 4/8 4/7 | 207 2/17 2/16 | 402,700 3/23 | 38億7728万 | 19億2932万 | +21.75% 3/23 | -19.58% 2/17 |
2017年 3月期 | 467 11/25 | 212 6/24 | 2,927,300 10/18 | 43億5262万 | 19億7592万 | +76.94% 10/17 | -16.85% 11/9 |
2018年 3月期 | 680 8/24 | 272 4/13 | 2,520,700 8/23 | 63億4603万 | 25億3514万 | +62.9% 8/23 | -14.87% 2/9 |
2019年 3月期 | 527 6/5 | 302 12/25 | 361,300 6/5 | 49億1817万 | 28億1838万 | +11.61% 3/11 | -14.51% 12/25 |
2020年 3月期 | 462 6/18 | 218 3/13 | 295,500 9/10 | 43億1156万 | 20億3446万 | +25.92% 3/26 | -26.25% 3/10 |
2021年 3月期 | 414 3/26 | 229 4/3 | 964,200 3/26 | 38億6361万 | 21億3711万 | +18.14% 9/1 | -14.63% 3/4 |
2022年 3月期 | 389 6/25 | 247 3/15 | 505,200 10/15 | 36億3030万 | 23億510万 | +7.72% 4/7 | -9.06% 10/7 |
2023年 3月期 | 320 4/6 | 215 3/16 1/11 | 478,000 11/25 | 29億8636万 | 20億646万 | +8.15% 4/24 | -6.57% 12/28 |
最新 | 259 2024/4/26 | 1,100 | 24億1709万 | -3.36% 268 |
年間値上がり率
- 1992/12/25 vs 1991/12/30
- -22%(0.78倍)
- 1993/12/30 vs 1992/12/25
- -54%(0.46倍)
- 1994/12/29 vs 1993/12/30
- 43%(1.43倍)
- 1995/12/28 vs 1994/12/29
- -17%(0.83倍)
- 1996/12/27 vs 1995/12/28
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/27
- -62%(0.38倍)
- 1998/12/28 vs 1997/12/30
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/28
- -23%(0.77倍)
- 2000/12/28 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/28
- -7%(0.93倍)
- 2002/12/26 vs 2001/12/28
- 11%(1.11倍)
- 2003/12/26 vs 2002/12/26
- 57%(1.57倍)
- 2004/12/29 vs 2003/12/26
- 11%(1.11倍)
- 2005/12/30 vs 2004/12/29
- 106%(2.06倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- 15%(1.15倍)
- 2008/12/29 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/29 vs 2008/12/29
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/29
- -20%(0.8倍)
- 2011/12/30 vs 2010/12/30
- 23%(1.23倍)
- 2012/12/28 vs 2011/12/30
- 192%(2.92倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- -38%(0.62倍)
- 2015/12/30 vs 2014/12/30
- -28%(0.72倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 69%(1.69倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- -16%(0.84倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/04/26 vs 2023/12/29
- 0%(1倍)
- 過去安値
104円(2001/04/04) - 149%(2.49倍)
259円(4/26)