株価チャート
株価
4/23
- 前日 (4/22)
- 275
- 始値
- 277
- 高値
- 279
- 安値
- 274
- 終値 +0.36%
- 276
- 出来高 -74.86%
- 18,400
乖離率
- 株価（5日）
移動平均値 - -0.36%
277 - 株価（25日）
移動平均値 - -4.17%
288 - 出来高（5日）
移動平均値 - -67.63%
56,840
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 277 | 279 | 274 | 276 | +0.36% | 18,400 | 129億1232万 | -4.17% | 8.13 | 0.3 |
| 04/22 | 274 | 277 | 271 | 275 | +0.36% | 73,200 | 128億6554万 | -4.84% | 8.1 | 0.29 |
| 04/19 | 279 | 279 | 271 | 274 | -2.49% | 52,100 | 128億1876万 | -5.52% | 8.07 | 0.29 |
| 04/18 | 276 | 283 | 276 | 281 | +1.44% | 83,000 | 131億4624万 | -3.44% | 8.28 | 0.3 |
| 04/17 | 284 | 284 | 277 | 277 | -1.42% | 57,500 | 129億5911万 | -5.14% | 8.16 | 0.3 |
| 04/16 | 285 | 286 | 280 | 281 | -2.43% | 62,000 | 131億4624万 | -4.1% | 8.28 | 0.3 |
| 04/15 | 284 | 288 | 284 | 288 | +0.7% | 55,400 | 134億7373万 | -1.71% | 8.49 | 0.31 |
| 04/12 | 288 | 288 | 284 | 286 | -1.04% | 83,400 | 133億8016万 | -2.39% | 8.43 | 0.31 |
| 04/11 | 286 | 290 | 283 | 289 | +0.7% | 57,100 | 135億2051万 | -1.37% | 8.51 | 0.31 |
| 04/10 | 285 | 290 | 285 | 287 | +0.7% | 138,700 | 134億2695万 | -2.05% | 8.46 | 0.31 |
| 04/09 | 279 | 285 | 279 | 285 | +2.15% | 42,600 | 133億3338万 | -2.73% | 8.4 | 0.31 |
| 04/08 | 280 | 282 | 277 | 279 | +0.72% | 61,500 | 130億5268万 | -4.78% | 8.22 | 0.3 |
| 04/05 | 280 | 282 | 277 | 277 | -1.77% | 75,800 | 129億5911万 | -5.46% | 8.16 | 0.3 |
| 04/04 | 284 | 284 | 280 | 282 | +1.08% | 36,200 | 131億9303万 | -4.08% | 8.31 | 0.3 |
| 04/03 | 278 | 284 | 275 | 279 | -0.36% | 64,200 | 130億5268万 | -5.1% | 8.22 | 0.3 |
| 04/02 | 284 | 284 | 278 | 280 | -1.06% | 76,600 | 130億9946万 | -5.08% | 8.25 | 0.3 |
| 04/01 | 293 | 293 | 281 | 283 | -3.41% | 174,100 | 132億3981万 | -4.07% | 8.34 | 0.3 |
| 03/29 | 298 | 299 | 292 | 293 | -1.68% | 59,700 | 137億765万 | -0.68% | 8.63 | 0.31 |
| 03/28 | 301 | 303 | 298 | 298 | -1.65% | 68,600 | 139億4157万 | +1.02% | 8.78 | 0.32 |
| 03/27 | 301 | 304 | 301 | 303 | +0.66% | 52,900 | 141億7549万 | +3.06% | 8.93 | 0.32 |
| 03/26 | 307 | 307 | 301 | 301 | -1.63% | 100,900 | 140億8192万 | +2.73% | 8.87 | 0.32 |
| 03/25 | 306 | 308 | 304 | 306 | +0.66% | 59,800 | 143億1584万 | +4.79% | 9.02 | 0.33 |
| 03/22 | 310 | 312 | 302 | 304 | -1.94% | 123,300 | 142億2227万 | +4.47% | 8.96 | 0.33 |
| 03/21 | 303 | 314 | 302 | 310 | +2.65% | 185,800 | 145億297万 | +6.9% | 9.13 | 0.33 |
| 03/19 | 298 | 302 | 297 | 302 | +1.68% | 51,900 | 141億2870万 | +4.5% | 8.9 | 0.32 |
| 03/18 | 301 | 302 | 297 | 297 | -1.33% | 85,800 | 138億9478万 | +3.13% | 8.75 | 0.32 |
| 03/15 | 304 | 307 | 301 | 301 | -0.99% | 101,800 | 140億8192万 | +5.61% | 8.87 | 0.32 |
| 03/14 | 307 | 307 | 302 | 304 | -1.3% | 76,700 | 142億2227万 | +7.42% | 8.96 | 0.33 |
| 03/13 | 295 | 308 | 295 | 308 | +5.12% | 279,500 | 144億941万 | +10% | 9.07 | 0.33 |
| 03/12 | 287 | 294 | 287 | 293 | +2.81% | 144,400 | 137億765万 | +5.78% | 8.63 | 0.31 |
| 03/11 | 288 | 289 | 281 | 285 | -1.72% | 101,500 | 133億3338万 | +3.64% | 8.4 | 0.31 |
| 03/08 | 288 | 294 | 288 | 290 | 0% | 141,300 | 135億6730万 | +6.23% | 8.54 | 0.31 |
| 03/07 | 288 | 291 | 287 | 290 | +1.05% | 59,400 | 135億6730万 | +7.01% | 8.54 | 0.31 |
| 03/06 | 285 | 292 | 285 | 287 | 0% | 88,700 | 134億2695万 | +6.69% | 8.46 | 0.31 |
| 03/05 | 281 | 289 | 280 | 287 | +1.06% | 79,300 | 134億2695万 | +7.49% | 8.46 | 0.31 |
| 03/04 | 288 | 290 | 280 | 284 | -0.7% | 147,900 | 132億8659万 | +7.58% | 8.37 | 0.3 |
| 03/01 | 291 | 291 | 286 | 286 | -1.72% | 77,900 | 133億8016万 | +9.16% | 8.43 | 0.31 |
| 02/29 | 298 | 298 | 290 | 291 | -2.02% | 62,300 | 136億1408万 | +11.92% | 8.57 | 0.31 |
| 02/28 | 294 | 298 | 290 | 297 | +0.68% | 130,700 | 138億9478万 | +15.12% | 8.75 | 0.32 |
| 02/27 | 288 | 299 | 288 | 295 | +2.79% | 163,000 | 138億122万 | +15.69% | 8.69 | 0.32 |
| 02/26 | 283 | 292 | 283 | 287 | +1.77% | 155,600 | 134億2695万 | +13.44% | 8.46 | 0.31 |
| 02/22 | 285 | 286 | 278 | 282 | 0% | 140,900 | 131億9303万 | +12.35% | 8.31 | 0.3 |
| 02/21 | 283 | 286 | 279 | 282 | -0.35% | 60,800 | 131億9303万 | +13.25% | 8.31 | 0.3 |
| 02/20 | 279 | 287 | 279 | 283 | +0.71% | 115,000 | 132億3981万 | +15.04% | 8.34 | 0.3 |
| 02/19 | 273 | 283 | 272 | 281 | +3.69% | 72,400 | 131億4624万 | +15.16% | 8.28 | 0.3 |
| 02/16 | 272 | 273 | 266 | 271 | +0.37% | 125,900 | 126億7840万 | +11.98% | 7.98 | 0.29 |
| 02/15 | 283 | 283 | 269 | 270 | -3.91% | 262,100 | 126億3162万 | +12.03% | 7.96 | 0.29 |
| 02/14 | 280 | 286 | 277 | 281 | -1.06% | 245,800 | 131億4624万 | +17.57% | 8.28 | 0.3 |
| 02/13 | 286 | 293 | 280 | 284 | +1.07% | 623,500 | 132億8659万 | +19.83% | 8.37 | 0.3 |
| 02/09 | 282 | 315 | 273 | 281 | +18.57% | 3,324,900 | 131億4624万 | +19.57% | 8.28 | 0.3 |
| 02/08 | 238 | 238 | 236 | 237 | +0.42% | 56,500 | 110億8776万 | +1.72% | 6.98 | 0.25 |
| 02/07 | 235 | 238 | 235 | 236 | 0% | 84,300 | 110億4097万 | +1.72% | 6.95 | 0.25 |
| 02/06 | 238 | 238 | 236 | 236 | 0% | 57,700 | 110億4097万 | +2.16% | 6.95 | 0.25 |
| 02/05 | 237 | 237 | 235 | 236 | +0.43% | 55,200 | 110億4097万 | +2.16% | 6.95 | 0.25 |
| 02/02 | 235 | 236 | 234 | 235 | +0.43% | 29,400 | 109億9419万 | +2.17% | 6.92 | 0.25 |
| 02/01 | 235 | 236 | 233 | 234 | -0.43% | 48,400 | 109億4740万 | +1.74% | 6.89 | 0.25 |
| 01/31 | 236 | 236 | 234 | 235 | -0.84% | 59,500 | 109億9419万 | +2.62% | 6.92 | 0.25 |
| 01/30 | 238 | 239 | 237 | 237 | -0.42% | 283,700 | 110億8776万 | +3.49% | 6.98 | 0.25 |
| 01/29 | 234 | 238 | 233 | 238 | +2.15% | 102,200 | 111億3454万 | +4.39% | 7.01 | 0.25 |
| 01/26 | 232 | 233 | 232 | 233 | +0.43% | 32,500 | 109億62万 | +2.19% | 6.87 | 0.25 |
| 01/25 | 231 | 233 | 231 | 232 | +0.43% | 37,400 | 108億5384万 | +2.2% | 6.84 | 0.25 |
| 01/24 | 230 | 233 | 230 | 231 | 0% | 54,300 | 108億705万 | +1.76% | 6.81 | 0.25 |
| 01/23 | 232 | 232 | 230 | 231 | -0.86% | 56,400 | 108億705万 | +1.76% | 6.81 | 0.25 |
| 01/22 | 233 | 234 | 232 | 233 | 0% | 76,900 | 109億62万 | +3.1% | 6.87 | 0.25 |
| 01/19 | 232 | 233 | 230 | 233 | +0.43% | 57,900 | 109億62万 | +3.1% | 6.87 | 0.25 |
| 01/18 | 230 | 232 | 227 | 232 | +0.43% | 57,000 | 108億5384万 | +3.11% | 6.84 | 0.25 |
| 01/17 | 231 | 231 | 229 | 231 | +0.43% | 40,100 | 108億705万 | +2.67% | 6.81 | 0.25 |
| 01/16 | 234 | 234 | 230 | 230 | -0.86% | 49,500 | 107億6027万 | +2.22% | 6.78 | 0.25 |
| 01/15 | 232 | 232 | 230 | 232 | +1.31% | 53,000 | 108億5384万 | +3.57% | 6.84 | 0.25 |
| 01/12 | 232 | 232 | 228 | 229 | -1.29% | 60,100 | 107億1349万 | +2.23% | 6.75 | 0.25 |
| 01/11 | 228 | 232 | 228 | 232 | +1.75% | 43,300 | 108億5384万 | +3.57% | 6.84 | 0.25 |
| 01/10 | 230 | 231 | 228 | 228 | -0.44% | 65,100 | 106億6670万 | +2.24% | 6.72 | 0.24 |
| 01/09 | 232 | 232 | 228 | 229 | +0.44% | 45,100 | 107億1349万 | +2.69% | 6.75 | 0.25 |
| 01/05 | 227 | 230 | 226 | 228 | +1.33% | 63,000 | 106億6670万 | +2.24% | 6.72 | 0.24 |
| 01/04 | 223 | 226 | 222 | 225 | +1.35% | 87,000 | 105億2635万 | +0.9% | 6.63 | 0.24 |
| 2023 | ||||||||||
| 12/29 | 223 | 223 | 218 | 222 | 0% | 41,400 | 103億8600万 | -0.45% | 6.54 | 0.24 |
| 12/28 | 222 | 223 | 221 | 222 | 0% | 30,300 | 103億8600万 | -0.45% | 6.54 | 0.24 |
| 12/27 | 220 | 222 | 217 | 222 | -0.45% | 46,000 | 103億8600万 | -0.45% | 6.54 | 0.24 |
| 12/26 | 222 | 223 | 222 | 223 | +0.45% | 33,300 | 104億3278万 | 0% | 6.57 | 0.24 |
| 12/25 | 224 | 224 | 222 | 222 | -0.45% | 24,700 | 103億8600万 | 0% | 6.54 | 0.24 |
| 12/22 | 221 | 223 | 221 | 223 | +0.45% | 8,800 | 104億3278万 | +0.45% | 6.57 | 0.24 |
| 12/21 | 223 | 225 | 217 | 222 | -0.89% | 77,400 | 103億8600万 | 0% | 6.54 | 0.24 |
| 12/20 | 225 | 225 | 221 | 224 | -0.44% | 35,100 | 104億7957万 | +1.36% | 6.6 | 0.24 |
| 12/19 | 224 | 225 | 223 | 225 | +0.45% | 18,800 | 105億2635万 | +1.81% | 6.63 | 0.24 |
| 12/18 | 225 | 225 | 222 | 224 | +0.45% | 48,100 | 104億7957万 | +1.36% | 6.6 | 0.24 |
| 12/15 | 223 | 224 | 221 | 223 | +0.9% | 53,700 | 104億3278万 | +0.9% | 6.57 | 0.24 |
| 12/14 | 223 | 223 | 221 | 221 | -0.45% | 9,900 | 103億3921万 | +0.45% | 6.51 | 0.24 |
| 12/13 | 222 | 222 | 221 | 222 | +0.45% | 4,800 | 103億8600万 | +0.91% | 6.54 | 0.24 |
| 12/12 | 225 | 225 | 221 | 221 | -1.78% | 31,500 | 103億3921万 | +0.45% | 6.51 | 0.24 |
| 12/11 | 221 | 225 | 221 | 225 | +2.27% | 25,700 | 105億2635万 | +2.74% | 6.63 | 0.24 |
| 12/08 | 222 | 223 | 220 | 220 | -0.9% | 39,600 | 102億9243万 | +0.46% | 6.48 | 0.24 |
| 12/07 | 222 | 223 | 222 | 222 | 0% | 9,500 | 103億8600万 | +1.37% | 6.54 | 0.24 |
| 12/06 | 224 | 224 | 222 | 222 | +0.45% | 14,600 | 103億8600万 | +1.83% | 6.54 | 0.24 |
| 12/05 | 222 | 223 | 221 | 221 | 0% | 28,400 | 103億3921万 | +1.38% | 6.51 | 0.24 |
| 12/04 | 224 | 224 | 221 | 221 | -0.45% | 20,700 | 103億3921万 | +1.38% | 6.51 | 0.24 |
| 12/01 | 221 | 223 | 221 | 222 | 0% | 15,700 | 103億8600万 | +1.83% | 6.54 | 0.24 |
| 11/30 | 227 | 227 | 221 | 222 | -0.45% | 27,800 | 103億8600万 | +1.83% | 6.54 | 0.24 |
| 11/29 | 225 | 225 | 221 | 223 | -0.89% | 24,900 | 104億3278万 | +2.76% | 6.57 | 0.24 |
| 11/28 | 224 | 227 | 223 | 225 | 0% | 39,400 | 105億2635万 | +3.69% | 6.63 | 0.24 |
| 11/27 | 226 | 228 | 224 | 225 | -0.44% | 52,100 | 105億2635万 | +3.69% | 6.63 | 0.24 |
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 | 536 4/3 | 217 3/19 | 156,000 5/28 | - | - | +7.61% 12/3 | -15.21% 8/17 |
| 2009年 3月期 | 297 7/29 | 130 3/31 | 132,000 3/4 | - | - | +12.61% 6/6 | -26.66% 10/10 |
| 2010年 3月期 | 277 7/31 | 129 4/1 | 102,000 8/19 | - | - | +28.7% 6/15 | -13.62% 11/27 |
| 2011年 3月期 | 418 3/29 | 214 10/12 | 176,000 3/29 | 195億5529万 | 100億1156万 | +29.25% 3/28 | -13.94% 5/25 |
| 2012年 3月期 | 443 2/3 | 225 11/22 | 1,704,000 1/30 | 207億2486万 | 105億2617万 | +25.89% 1/16 | -18.45% 5/26 |
| 2013年 3月期 | 414 3/7 | 290 5/18 | 143,000 2/4 | 193億6816万 | 135億6707万 | +24.86% 4/24 | -13.06% 5/18 |
| 2014年 3月期 | 713 1/22 | 354 6/7 | 1,030,000 1/21 | 333億5684万 | 165億6118万 | +26.67% 1/23 | -20.17% 6/7 |
| 2015年 3月期 | 632 4/2 4/1 | 423 10/17 | 267,000 5/14 | 295億6736万 | 197億8954万 | +6.31% 6/19 | -15.49% 5/20 |
| 2016年 3月期 | 484 6/5 6/3 | 374 2/12 | 115,000 11/6 | 226億4335万 | 174億9714万 | +4.78% 5/10 | -8.6% 8/25 |
| 2017年 3月期 | 543 3/9 | 375 6/28 | 163,000 10/28 | 254億360万 | 175億4392万 | +8.15% 7/27 | -7.43% 6/16 |
| 2018年 3月期 | 599 1/31 1/23 | 490 4/13 | 123,000 10/13 | 280億2349万 | 229億2406万 | +5.08% 5/10 | -8.05% 2/6 |
| 2019年 3月期 | 572 5/14 | 380 12/25 | 81,200 4/24 | 267億6033万 | 177億7784万 | +6.75% 9/25 | -9.44% 12/25 |
| 2020年 3月期 | 455 4/18 | 229 3/13 | 146,200 12/5 | 212億8662万 | 107億1349万 | +12.77% 3/27 | -21.88% 3/9 |
| 2021年 3月期 | 337 10/6 9/28 | 235 4/3 | 177,300 3/15 | 157億6614万 | 109億9419万 | +13.46% 5/10 | -13% 7/10 |
| 2022年 3月期 | 367 5/10 | 270 12/2 | 968,400 4/27 | 171億6965万 | 126億3162万 | +9.01% 5/11 | -7.14% 3/9 |
| 2023年 3月期 | 297 4/5 | 214 12/29 12/27 他3件 | 295,700 10/28 | 138億9478万 | 100億1173万 | +5.23% 3/9 | -7.01% 10/3 |
| 最新 | 276 2024/4/23 | 18,400 | 129億1232万 | -4.17% 288 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/23 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
129円（2009/04/01） - 114%（2.14倍）
276円（4/23）