株価チャート
株価
4/23
- 前日 (4/22)
- 415
- 始値
- 416
- 高値
- 417
- 安値
- 410
- 終値 -0.24%
- 414
- 出来高 -52.38%
- 1,000
乖離率
- 株価(5日)
移動平均値 - -0.48%
416 - 株価(25日)
移動平均値 - -3.04%
427 - 出来高(5日)
移動平均値 - -47.92%
1,920
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 | 416 | 417 | 410 | 414 | -0.24% | 1,000 | 32億6182万 | -3.04% | 22.35 | 0.34 |
04/22 | 415 | 415 | 412 | 415 | -0.24% | 2,100 | 32億6970万 | -2.81% | 22.41 | 0.34 |
04/19 | 419 | 420 | 409 | 416 | -1.19% | 2,300 | 32億7758万 | -2.8% | 22.46 | 0.34 |
04/18 | 419 | 421 | 419 | 421 | +1.69% | 900 | 33億1697万 | -1.64% | 22.73 | 0.34 |
04/17 | 416 | 416 | 414 | 414 | -0.48% | 3,300 | 32億6182万 | -3.5% | 22.35 | 0.34 |
04/16 | 418 | 420 | 416 | 416 | -0.95% | 700 | 32億7758万 | -3.03% | 22.46 | 0.34 |
04/15 | 420 | 420 | 420 | 420 | -0.47% | 3,200 | 33億909万 | -2.33% | 22.68 | 0.34 |
04/12 | 421 | 426 | 416 | 422 | -0.94% | 3,000 | 33億2485万 | -2.09% | 22.78 | 0.34 |
04/11 | 427 | 427 | 425 | 426 | -0.7% | 7,800 | 33億5636万 | -1.39% | 23 | 0.35 |
04/10 | 434 | 434 | 429 | 429 | -0.23% | 5,700 | 33億8000万 | -0.69% | 23.16 | 0.35 |
04/09 | 430 | 430 | 425 | 430 | +0.47% | 800 | 33億8788万 | -0.69% | 23.22 | 0.35 |
04/08 | 432 | 432 | 428 | 428 | -1.15% | 8,000 | 33億7212万 | -1.38% | 23.11 | 0.35 |
04/05 | 407 | 435 | 407 | 433 | +0.93% | 47,000 | 34億1152万 | -0.46% | 23.38 | 0.35 |
04/04 | 425 | 429 | 421 | 429 | 0% | 1,100 | 33億8000万 | -1.61% | 23.16 | 0.35 |
04/03 | 433 | 433 | 420 | 429 | -0.92% | 3,900 | 33億8000万 | -1.61% | 23.16 | 0.35 |
04/02 | 433 | 433 | 431 | 433 | 0% | 800 | 34億1152万 | -0.92% | 23.38 | 0.35 |
04/01 | 441 | 441 | 430 | 433 | +1.64% | 1,900 | 34億1152万 | -1.14% | 23.38 | 0.35 |
03/29 | 425 | 427 | 422 | 426 | 0% | 3,400 | 33億5636万 | -2.96% | 23 | 0.35 |
03/28 | 425 | 433 | 425 | 426 | -2.52% | 3,100 | 33億5636万 | -3.18% | 23 | 0.35 |
03/27 | 439 | 440 | 424 | 437 | -1.13% | 14,000 | 34億4303万 | -0.91% | 23.59 | 0.36 |
03/26 | 438 | 442 | 434 | 442 | +0.91% | 1,700 | 34億8242万 | +0.23% | 23.86 | 0.36 |
03/25 | 444 | 444 | 434 | 438 | 0% | 6,000 | 34億5091万 | -0.45% | 23.65 | 0.36 |
03/22 | 434 | 438 | 433 | 438 | +1.39% | 4,300 | 34億5091万 | -0.23% | 23.65 | 0.36 |
03/21 | 429 | 432 | 428 | 432 | +1.65% | 5,500 | 34億364万 | -1.37% | 23.32 | 0.35 |
03/19 | 421 | 429 | 419 | 425 | +2.66% | 6,800 | 33億4849万 | -2.97% | 22.95 | 0.35 |
03/18 | 422 | 426 | 407 | 414 | -4.61% | 30,900 | 32億6182万 | -5.48% | 22.35 | 0.34 |
03/15 | 437 | 437 | 434 | 434 | 0% | 2,500 | 34億1939万 | -0.91% | 23.43 | 0.35 |
03/14 | 433 | 434 | 420 | 434 | +0.7% | 2,800 | 34億1939万 | -0.69% | 23.43 | 0.35 |
03/13 | 430 | 431 | 430 | 431 | +0.47% | 500 | 33億9576万 | -1.37% | 23.27 | 0.35 |
03/12 | 439 | 439 | 426 | 429 | -2.05% | 11,600 | 33億8000万 | -1.83% | 23.16 | 0.35 |
03/11 | 440 | 440 | 437 | 438 | -0.45% | 2,300 | 34億5091万 | +0.46% | 23.65 | 0.36 |
03/08 | 440 | 443 | 438 | 440 | 0% | 3,300 | 34億6667万 | +1.15% | 23.76 | 0.36 |
03/07 | 444 | 444 | 435 | 440 | -0.9% | 2,500 | 34億6667万 | +1.38% | 23.76 | 0.36 |
03/06 | 449 | 449 | 442 | 444 | -0.67% | 4,300 | 34億9818万 | +2.54% | 23.97 | 0.36 |
03/05 | 447 | 447 | 442 | 447 | 0% | 1,300 | 35億2182万 | +3.47% | 24.13 | 0.36 |
03/04 | 452 | 452 | 440 | 447 | -1.11% | 4,200 | 35億2182万 | +3.71% | 24.13 | 0.36 |
03/01 | 447 | 452 | 444 | 452 | +0.44% | 2,600 | 35億6121万 | +5.36% | 24.4 | 0.37 |
02/29 | 452 | 452 | 446 | 450 | -0.66% | 600 | 35億4546万 | +5.39% | 24.3 | 0.37 |
02/28 | 449 | 453 | 449 | 453 | +0.44% | 4,900 | 35億6909万 | +6.59% | 24.46 | 0.37 |
02/27 | 451 | 453 | 450 | 451 | 0% | 1,900 | 35億5333万 | +6.62% | 24.35 | 0.37 |
02/26 | 455 | 455 | 450 | 451 | +0.45% | 4,300 | 35億5333万 | +6.87% | 24.35 | 0.37 |
02/22 | 453 | 453 | 437 | 449 | -0.88% | 13,100 | 35億3758万 | +6.9% | 24.24 | 0.36 |
02/21 | 450 | 455 | 439 | 453 | +2.03% | 15,900 | 35億6909万 | +8.37% | 24.46 | 0.37 |
02/20 | 444 | 444 | 435 | 444 | +0.91% | 4,700 | 34億9818万 | +6.73% | 23.97 | 0.36 |
02/19 | 420 | 453 | 418 | 440 | +4.76% | 40,300 | 34億6667万 | +6.02% | 23.76 | 0.36 |
02/16 | 416 | 420 | 415 | 420 | +1.94% | 3,300 | 33億909万 | +1.69% | 22.68 | 0.34 |
02/15 | 419 | 421 | 412 | 412 | -2.14% | 5,900 | 32億4606万 | -0.24% | 22.24 | 0.33 |
02/14 | 420 | 421 | 415 | 421 | 0% | 5,900 | 33億1697万 | +2.18% | 22.73 | 0.34 |
02/13 | 427 | 427 | 421 | 421 | -0.47% | 7,700 | 33億1697万 | +2.43% | 22.73 | 0.34 |
02/09 | 423 | 423 | 419 | 423 | 0% | 2,900 | 33億3273万 | +3.17% | 22.84 | 0.34 |
02/08 | 427 | 427 | 423 | 423 | 0% | 4,700 | 31億2123万 | +3.68% | 22.84 | 0.34 |
02/07 | 423 | 426 | 421 | 423 | 0% | 1,400 | 31億2123万 | +4.19% | 22.84 | 0.34 |
02/06 | 424 | 426 | 420 | 423 | +0.71% | 3,700 | 31億2123万 | +4.44% | 22.84 | 0.34 |
02/05 | 417 | 420 | 417 | 420 | +0.96% | 1,300 | 30億9909万 | +4.22% | 22.68 | 0.34 |
02/02 | 416 | 417 | 413 | 416 | +0.48% | 2,200 | 30億6958万 | +3.74% | 22.46 | 0.34 |
02/01 | 418 | 418 | 411 | 414 | -0.96% | 3,400 | 30億5482万 | +3.76% | 22.35 | 0.34 |
01/31 | 415 | 418 | 411 | 418 | +0.97% | 3,700 | 30億8433万 | +5.29% | 22.57 | 0.34 |
01/30 | 412 | 418 | 412 | 414 | 0% | 2,000 | 30億5482万 | +4.55% | 22.35 | 0.34 |
01/29 | 415 | 416 | 409 | 414 | -0.24% | 3,100 | 30億5482万 | +4.81% | 22.35 | 0.34 |
01/26 | 403 | 417 | 403 | 415 | +2.98% | 19,500 | 30億6220万 | +5.33% | 22.41 | 0.34 |
01/25 | 408 | 408 | 403 | 403 | 0% | 1,700 | 29億7365万 | +2.54% | 21.76 | 0.33 |
01/24 | 404 | 406 | 399 | 403 | -0.74% | 7,000 | 29億7365万 | +2.81% | 21.76 | 0.33 |
01/23 | 414 | 435 | 395 | 406 | -0.49% | 92,000 | 29億9579万 | +3.57% | 21.92 | 0.33 |
01/22 | 411 | 411 | 398 | 408 | +0.49% | 9,900 | 30億1055万 | +4.08% | 22.03 | 0.33 |
01/19 | 405 | 408 | 404 | 406 | +0.25% | 2,700 | 29億9579万 | +3.57% | 21.92 | 0.33 |
01/18 | 404 | 407 | 403 | 405 | -0.25% | 3,800 | 29億8841万 | +3.05% | 21.87 | 0.33 |
01/17 | 403 | 407 | 403 | 406 | 0% | 3,800 | 29億9579万 | +3.31% | 21.92 | 0.33 |
01/16 | 409 | 409 | 399 | 406 | 0% | 7,100 | 29億9579万 | +3.05% | 21.92 | 0.33 |
01/15 | 408 | 408 | 402 | 406 | +1% | 3,800 | 29億9579万 | +2.78% | 21.92 | 0.33 |
01/12 | 407 | 407 | 396 | 402 | -0.74% | 14,200 | 29億6627万 | +1.52% | 21.7 | 0.33 |
01/11 | 402 | 413 | 399 | 405 | +0.25% | 12,500 | 29億8841万 | +2.27% | 21.87 | 0.33 |
01/10 | 398 | 404 | 394 | 404 | +3.59% | 8,600 | 29億8103万 | +1.76% | 21.81 | 0.33 |
01/09 | 390 | 396 | 386 | 390 | 0% | 13,900 | 28億7773万 | -2.01% | 21.06 | 0.32 |
01/05 | 386 | 390 | 386 | 390 | +1.56% | 2,800 | 28億7773万 | -2.26% | 21.06 | 0.32 |
01/04 | 385 | 390 | 380 | 384 | +1.05% | 11,100 | 28億3345万 | -4.24% | 20.73 | 0.31 |
2023 | ||||||||||
12/29 | 378 | 383 | 377 | 380 | +0.53% | 2,600 | 28億394万 | -5.71% | 20.52 | 0.29 |
12/28 | 382 | 382 | 372 | 378 | +1.89% | 4,200 | 27億8918万 | -6.67% | 20.41 | 0.28 |
12/27 | 369 | 377 | 368 | 371 | +0.54% | 19,100 | 27億3753万 | -9.07% | 20.03 | 0.28 |
12/26 | 370 | 373 | 369 | 369 | -0.27% | 4,700 | 27億2277万 | -10% | 19.92 | 0.28 |
12/25 | 381 | 381 | 364 | 370 | -3.14% | 15,400 | 27億3015万 | -10.19% | 19.98 | 0.28 |
12/22 | 380 | 386 | 378 | 382 | 0% | 6,600 | 28億1870万 | -7.95% | 20.62 | 0.29 |
12/21 | 382 | 385 | 377 | 382 | 0% | 8,500 | 28億1870万 | -8.39% | 20.62 | 0.29 |
12/20 | 385 | 385 | 379 | 382 | -1.29% | 12,800 | 28億1870万 | -9.05% | 20.62 | 0.29 |
12/19 | 390 | 390 | 381 | 387 | -0.77% | 19,600 | 28億5559万 | -8.29% | 20.89 | 0.29 |
12/18 | 390 | 390 | 382 | 390 | -1.76% | 34,100 | 28億7773万 | -8.24% | 21.06 | 0.29 |
12/15 | 404 | 404 | 382 | 397 | -0.75% | 21,200 | 29億2938万 | -7.03% | 21.43 | 0.3 |
12/14 | 404 | 404 | 398 | 400 | -0.74% | 5,400 | 29億5152万 | -6.76% | 21.6 | 0.3 |
12/13 | 413 | 413 | 395 | 403 | -2.42% | 12,700 | 29億7365万 | -6.5% | 21.76 | 0.3 |
12/12 | 413 | 415 | 411 | 413 | 0% | 3,500 | 30億4744万 | -4.4% | 22.3 | 0.31 |
12/11 | 420 | 420 | 408 | 413 | -2.59% | 22,800 | 30億4744万 | -4.62% | 22.3 | 0.31 |
12/08 | 422 | 425 | 416 | 424 | 0% | 8,900 | 31億2861万 | -2.3% | 22.89 | 0.32 |
12/07 | 430 | 430 | 422 | 424 | -1.4% | 2,800 | 31億2861万 | -2.53% | 22.89 | 0.32 |
12/06 | 425 | 436 | 421 | 430 | +1.18% | 6,300 | 31億7288万 | -1.38% | 23.22 | 0.32 |
12/05 | 424 | 425 | 421 | 425 | +1.43% | 23,700 | 31億3599万 | -2.52% | 22.95 | 0.32 |
12/04 | 421 | 422 | 419 | 419 | -0.95% | 6,000 | 30億9171万 | -4.34% | 22.62 | 0.32 |
12/01 | 429 | 430 | 422 | 423 | -1.63% | 3,300 | 31億2123万 | -3.64% | 22.84 | 0.32 |
11/30 | 424 | 432 | 422 | 430 | +2.14% | 2,600 | 31億7288万 | -2.27% | 23.22 | 0.32 |
11/29 | 432 | 432 | 414 | 421 | -2.77% | 7,000 | 31億647万 | -4.54% | 22.73 | 0.32 |
11/28 | 433 | 441 | 432 | 433 | +0.23% | 2,100 | 31億9502万 | -2.04% | 23.38 | 0.33 |
11/27 | 435 | 435 | 432 | 432 | -0.69% | 700 | 31億8764万 | -2.26% | 23.32 | 0.32 |
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 | 1,437 4/11 4/10 | 980 10/29 | 11,000 4/11 | - | - | +4.9% 1/21 | -18.57% 10/5 |
2009年 3月期 | 1,050 4/10 | 764 3/23 | 3,000 12/25 | - | - | +40.53% 7/31 | -23.88% 4/21 |
2010年 3月期 | 959 7/31 | 530 12/15 12/14 | 5,500 9/2 | - | - | +24.75% 6/23 | -21.58% 10/7 |
2011年 3月期 | 935 6/25 6/24 他2件 | 717 4/12 4/8 他2件 | 2,100 6/25 | 68億9917万 | 52億9059万 | +10.84% 4/4 | -9.38% 9/10 |
2012年 3月期 | 900 7/22 | 720 9/29 | 1,500 12/20 7/21 | 66億4092万 | 53億1273万 | +8.09% 7/22 | -10.06% 9/29 |
2013年 3月期 | 793 9/25 | 601 11/27 | 4,100 11/27 | 58億5138万 | 44億3465万 | +17.36% 2/22 | -11.24% 11/27 |
2014年 3月期 | 850 6/20 | 577 3/24 | 20,600 12/5 | 62億7198万 | 42億5756万 | +10.78% 8/20 | -14.28% 5/13 |
2015年 3月期 | 617 4/10 | 420 1/29 1/21 他4件 | 21,200 11/12 | 45億5271万 | 30億9909万 | +4.76% 2/23 | -6.98% 5/22 |
2016年 3月期 | 515 6/11 6/5 | 366 2/16 | 13,100 8/24 | 38億8万 | 27億64万 | +7.15% 3/22 | -9.76% 8/24 |
2017年 3月期 | 430 5/20 | 349 11/18 | 42,100 12/1 | 31億7288万 | 25億7520万 | +5.35% 2/23 | -6.52% 7/6 |
2018年 3月期 | 688 3/30 | 367 4/14 | 301,900 11/17 | 50億7661万 | 27億801万 | +37.24% 4/3 | -8.55% 2/13 |
2019年 3月期 | 938 4/3 | 356 12/26 | 1,364,300 4/3 | 69億2131万 | 26億2685万 | +3.84% 2/25 | -21.34% 5/17 |
2020年 3月期 | 424 4/24 | 261 3/31 3/17 | 76,700 4/24 | 31億2861万 | 19億2586万 | +5.6% 5/8 | -21.6% 3/13 |
2021年 3月期 | 654 1/4 | 258 4/2 | 2,477,200 1/21 | 48億2573万 | 19億373万 | +84.41% 1/4 | -15.94% 2/15 |
2022年 3月期 | 422 4/19 | 300 12/1 | 843,400 1/14 | 31億1385万 | 22億1364万 | +13.55% 1/20 | -7.49% 5/17 |
2023年 3月期 | 687 3/31 | 306 4/25 | 3,180,000 10/7 | 50億6923万 | 22億5791万 | +51.96% 2/24 | -14.25% 4/20 |
最新 | 414 2024/4/23 | 1,000 | 32億6182万 | -3.04% 427 |
年間値上がり率
- 1990/12/27 vs 1989/12/29
- -27%(0.73倍)
- 1991/12/27 vs 1990/12/27
- 12%(1.12倍)
- 1992/12/25 vs 1991/12/27
- -52%(0.48倍)
- 1993/12/27 vs 1992/12/25
- 4%(1.04倍)
- 1994/12/30 vs 1993/12/27
- 116%(2.16倍)
- 1995/12/28 vs 1994/12/30
- -45%(0.55倍)
- 1996/12/30 vs 1995/12/28
- -15%(0.85倍)
- 1997/12/29 vs 1996/12/30
- -23%(0.77倍)
- 1998/12/25 vs 1997/12/29
- 5%(1.05倍)
- 1999/12/28 vs 1998/12/25
- 9%(1.09倍)
- 2000/12/26 vs 1999/12/28
- -31%(0.69倍)
- 2001/12/27 vs 2000/12/26
- -11%(0.89倍)
- 2002/12/25 vs 2001/12/27
- -40%(0.6倍)
- 2003/12/30 vs 2002/12/25
- 6%(1.06倍)
- 2004/12/27 vs 2003/12/30
- 117%(2.17倍)
- 2005/12/28 vs 2004/12/27
- 10%(1.1倍)
- 2006/12/26 vs 2005/12/28
- 45%(1.45倍)
- 2007/12/25 vs 2006/12/26
- -15%(0.85倍)
- 2008/12/26 vs 2007/12/25
- -27%(0.73倍)
- 2009/12/28 vs 2008/12/26
- -21%(0.79倍)
- 2010/12/24 vs 2009/12/28
- 11%(1.11倍)
- 2011/12/22 vs 2010/12/24
- 0%(1倍)
- 2012/12/25 vs 2011/12/22
- -17%(0.83倍)
- 2013/12/30 vs 2012/12/25
- -1%(0.99倍)
- 2014/12/30 vs 2013/12/30
- -30%(0.7倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- 51%(1.51倍)
- 2021/12/30 vs 2020/12/30
- -44%(0.56倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/04/23 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
258円(2020/04/02) - 60%(1.6倍)
414円(4/23)