株価チャート
株価
4/26
- 前日 (4/25)
- 397
- 始値
- 395
- 高値
- 413
- 安値
- 390
- 終値 +2.27%
- 406
- 出来高 +8.2%
- 1,048,700
乖離率
- 株価(5日)
移動平均値 - +5.73%
384 - 株価(25日)
移動平均値 - +2.78%
395 - 出来高(5日)
移動平均値 - +123.5%
469,220
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 | 395 | 413 | 390 | 406 | +2.27% | 1,048,700 | 244億1247万 | +2.78% | 6.58 | 0.56 |
04/25 | 373 | 408 | 372 | 397 | +5.31% | 969,200 | 238億7131万 | +0.25% | 6.44 | 0.55 |
04/24 | 374 | 378 | 372 | 377 | +1.89% | 100,400 | 226億6872万 | -5.04% | 6.11 | 0.52 |
04/23 | 373 | 373 | 368 | 370 | -0.54% | 92,800 | 222億4782万 | -7.04% | 6 | 0.51 |
04/22 | 370 | 374 | 368 | 372 | +1.09% | 135,000 | 223億6808万 | -6.77% | 6.03 | 0.52 |
04/19 | 373 | 375 | 362 | 368 | -1.34% | 220,800 | 221億2756万 | -8% | 5.97 | 0.51 |
04/18 | 371 | 377 | 370 | 373 | -0.27% | 117,800 | 224億2820万 | -7.21% | 6.05 | 0.52 |
04/17 | 378 | 378 | 371 | 374 | -0.8% | 154,700 | 224億8833万 | -7.2% | 6.06 | 0.52 |
04/16 | 385 | 386 | 376 | 377 | -2.58% | 173,000 | 226億6872万 | -6.45% | 6.11 | 0.52 |
04/15 | 385 | 388 | 382 | 387 | -0.26% | 124,900 | 232億7001万 | -4.21% | 6.28 | 0.54 |
04/12 | 392 | 393 | 387 | 388 | -1.02% | 119,700 | 233億3014万 | -4.2% | 6.29 | 0.54 |
04/11 | 391 | 393 | 389 | 392 | -0.76% | 110,500 | 235億7066万 | -3.45% | 6.36 | 0.54 |
04/10 | 393 | 398 | 392 | 395 | +0.51% | 69,700 | 237億5105万 | -2.95% | 6.41 | 0.55 |
04/09 | 396 | 396 | 391 | 393 | -0.25% | 109,300 | 236億3079万 | -3.44% | 6.37 | 0.55 |
04/08 | 401 | 404 | 394 | 394 | -1.75% | 166,200 | 236億9092万 | -3.19% | 6.39 | 0.55 |
04/05 | 401 | 406 | 400 | 401 | -1.47% | 105,400 | 241億1182万 | -1.47% | 6.5 | 0.56 |
04/04 | 408 | 410 | 404 | 407 | 0% | 97,900 | 244億7260万 | +0.25% | 6.6 | 0.57 |
04/03 | 398 | 409 | 396 | 407 | +1.5% | 163,400 | 244億7260万 | +0.25% | 6.6 | 0.57 |
04/02 | 403 | 406 | 400 | 401 | -0.25% | 139,800 | 241億1182万 | -0.99% | 6.5 | 0.56 |
04/01 | 417 | 418 | 402 | 402 | -3.6% | 198,000 | 241億7195万 | -0.74% | 6.52 | 0.56 |
03/29 | 417 | 422 | 415 | 417 | +0.97% | 107,600 | 250億7389万 | +2.96% | 6.76 | 0.58 |
03/28 | 417 | 421 | 411 | 413 | -3.05% | 218,900 | 248億3337万 | +2.23% | 6.7 | 0.57 |
03/27 | 423 | 430 | 423 | 426 | +0.95% | 252,300 | 256億1506万 | +5.71% | 6.91 | 0.59 |
03/26 | 418 | 425 | 416 | 422 | +0.72% | 120,800 | 253億7454万 | +4.98% | 6.84 | 0.59 |
03/25 | 426 | 427 | 419 | 419 | -1.64% | 185,900 | 251億9415万 | +4.49% | 6.79 | 0.58 |
03/22 | 416 | 428 | 416 | 426 | +2.16% | 270,300 | 256億1506万 | +6.77% | 6.91 | 0.59 |
03/21 | 410 | 421 | 409 | 417 | +2.46% | 266,700 | 250億7389万 | +5.04% | 6.76 | 0.58 |
03/19 | 404 | 407 | 400 | 407 | +0.74% | 130,500 | 244億7260万 | +2.78% | 6.6 | 0.57 |
03/18 | 403 | 409 | 402 | 404 | +1.25% | 249,300 | 242億9221万 | +2.28% | 6.55 | 0.56 |
03/15 | 395 | 401 | 394 | 399 | +0.25% | 181,300 | 239億9157万 | +1.01% | 6.47 | 0.55 |
03/14 | 396 | 398 | 393 | 398 | 0% | 106,800 | 239億3144万 | +0.76% | 6.45 | 0.55 |
03/13 | 396 | 400 | 391 | 398 | +0.76% | 168,600 | 239億3144万 | +0.76% | 6.45 | 0.55 |
03/12 | 392 | 395 | 384 | 395 | +1.28% | 202,400 | 237億5105万 | +0.25% | 6.41 | 0.55 |
03/11 | 402 | 404 | 387 | 390 | -4.41% | 520,800 | 234億5040万 | -0.76% | 6.32 | 0.54 |
03/08 | 402 | 412 | 402 | 408 | 0% | 159,300 | 245億3273万 | +4.08% | 6.62 | 0.57 |
03/07 | 422 | 423 | 405 | 408 | -2.63% | 361,000 | 245億3273万 | +4.88% | 6.62 | 0.57 |
03/06 | 400 | 419 | 400 | 419 | +4.49% | 420,100 | 251億9415万 | +8.55% | 6.79 | 0.58 |
03/05 | 392 | 402 | 389 | 401 | +2.3% | 324,700 | 241億1182万 | +4.7% | 6.5 | 0.56 |
03/04 | 390 | 393 | 386 | 392 | +0.51% | 238,400 | 235億7066万 | +3.16% | 6.36 | 0.54 |
03/01 | 390 | 393 | 387 | 390 | 0% | 223,500 | 234億5040万 | +3.17% | 6.32 | 0.54 |
02/29 | 393 | 396 | 389 | 390 | -1.02% | 225,900 | 234億5040万 | +4% | 6.32 | 0.54 |
02/28 | 396 | 399 | 392 | 394 | 0% | 165,800 | 236億9092万 | +5.63% | 6.39 | 0.55 |
02/27 | 393 | 397 | 392 | 394 | +0.25% | 206,300 | 236億9092万 | +6.2% | 6.39 | 0.55 |
02/26 | 402 | 404 | 391 | 393 | -2.24% | 541,500 | 236億3079万 | +6.79% | 6.37 | 0.55 |
02/22 | 396 | 410 | 391 | 402 | +2.03% | 773,700 | 241億7195万 | +10.14% | 6.52 | 0.56 |
02/21 | 393 | 396 | 392 | 394 | +0.25% | 97,800 | 236億9092万 | +8.84% | 6.39 | 0.55 |
02/20 | 400 | 404 | 393 | 393 | -1.75% | 190,700 | 236億3079万 | +9.47% | 6.37 | 0.55 |
02/19 | 388 | 401 | 387 | 400 | +3.63% | 365,400 | 240億5169万 | +12.04% | 6.49 | 0.56 |
02/16 | 382 | 387 | 380 | 386 | +2.12% | 188,400 | 232億989万 | +9.04% | 6.26 | 0.54 |
02/15 | 389 | 393 | 377 | 378 | -2.33% | 396,000 | 227億2885万 | +7.69% | 6.13 | 0.53 |
02/14 | 389 | 394 | 383 | 387 | -0.51% | 225,100 | 232億7001万 | +10.89% | 6.28 | 0.54 |
02/13 | 386 | 390 | 384 | 389 | +1.04% | 197,000 | 233億9027万 | +12.1% | 6.31 | 0.54 |
02/09 | 387 | 391 | 383 | 385 | -0.77% | 293,400 | 231億4976万 | +11.59% | 6.24 | 0.53 |
02/08 | 399 | 399 | 387 | 388 | -2.76% | 385,200 | 233億3014万 | +13.45% | 6.29 | 0.54 |
02/07 | 392 | 404 | 391 | 399 | +2.05% | 506,200 | 239億9157万 | +17.35% | 6.47 | 0.55 |
02/06 | 390 | 396 | 385 | 391 | +1.82% | 392,100 | 235億1053万 | +16.37% | 6.34 | 0.54 |
02/05 | 383 | 398 | 375 | 384 | +1.59% | 1,259,900 | 230億8963万 | +15.32% | 6.23 | 0.53 |
02/02 | 354 | 384 | 350 | 378 | +9.25% | 2,192,200 | 227億2885万 | +14.2% | 6.13 | 0.53 |
02/01 | 342 | 347 | 341 | 346 | +0.58% | 256,000 | 208億472万 | +5.49% | 5.61 | 0.48 |
01/31 | 338 | 345 | 337 | 344 | +2.08% | 311,900 | 206億8446万 | +5.2% | 5.58 | 0.48 |
01/30 | 336 | 338 | 333 | 337 | +0.9% | 499,300 | 202億6355万 | +3.37% | 5.46 | 0.47 |
01/29 | 332 | 336 | 332 | 334 | +0.91% | 152,500 | 200億8316万 | +2.45% | 5.42 | 0.46 |
01/26 | 334 | 334 | 330 | 331 | -1.49% | 186,500 | 199億278万 | +1.53% | 5.37 | 0.46 |
01/25 | 333 | 339 | 332 | 336 | +1.51% | 274,100 | 202億342万 | +3.38% | 5.45 | 0.47 |
01/24 | 333 | 333 | 329 | 331 | 0% | 167,400 | 199億278万 | +1.85% | 5.37 | 0.46 |
01/23 | 333 | 335 | 331 | 331 | -0.3% | 244,700 | 199億278万 | +2.16% | 5.37 | 0.46 |
01/22 | 331 | 334 | 330 | 332 | +1.22% | 208,200 | 199億6291万 | +2.47% | 5.38 | 0.46 |
01/19 | 328 | 330 | 326 | 328 | +0.92% | 248,800 | 197億2239万 | +1.23% | 5.32 | 0.46 |
01/18 | 324 | 328 | 324 | 325 | 0% | 253,000 | 195億4200万 | +0.31% | 5.27 | 0.45 |
01/17 | 324 | 330 | 323 | 325 | +0.31% | 264,700 | 195億4200万 | +0.31% | 5.27 | 0.45 |
01/16 | 327 | 328 | 323 | 324 | -1.22% | 238,900 | 194億8187万 | -0.31% | 5.25 | 0.45 |
01/15 | 325 | 329 | 324 | 328 | +1.23% | 220,900 | 197億2239万 | +0.92% | 5.32 | 0.46 |
01/12 | 330 | 331 | 322 | 324 | -1.82% | 425,900 | 194億8187万 | -0.31% | 5.25 | 0.45 |
01/11 | 331 | 334 | 330 | 330 | 0% | 174,100 | 198億4265万 | +1.23% | 5.35 | 0.46 |
01/10 | 331 | 332 | 329 | 330 | -0.3% | 161,600 | 198億4265万 | +1.23% | 5.35 | 0.46 |
01/09 | 328 | 340 | 327 | 331 | +1.53% | 377,200 | 199億278万 | +1.53% | 5.37 | 0.46 |
01/05 | 327 | 329 | 324 | 326 | 0% | 120,300 | 196億213万 | -0.31% | 5.29 | 0.45 |
01/04 | 320 | 327 | 317 | 326 | +2.19% | 186,000 | 196億213万 | -0.31% | 5.29 | 0.45 |
2023 | ||||||||||
12/29 | 317 | 321 | 315 | 319 | +0.63% | 163,200 | 191億8123万 | -2.74% | 5.17 | 0.4 |
12/28 | 316 | 319 | 314 | 317 | +0.32% | 212,900 | 190億6097万 | -3.94% | 5.14 | 0.4 |
12/27 | 314 | 316 | 312 | 316 | +0.64% | 253,600 | 190億84万 | -4.82% | 5.12 | 0.4 |
12/26 | 319 | 319 | 313 | 314 | -2.48% | 448,800 | 188億8058万 | -5.71% | 5.09 | 0.39 |
12/25 | 328 | 328 | 321 | 322 | -0.62% | 201,100 | 193億6161万 | -3.88% | 5.22 | 0.4 |
12/22 | 321 | 325 | 321 | 324 | +0.93% | 151,600 | 194億8187万 | -3.86% | 5.25 | 0.41 |
12/21 | 323 | 324 | 320 | 321 | -1.23% | 150,100 | 193億148万 | -5.03% | 5.21 | 0.4 |
12/20 | 327 | 330 | 325 | 325 | -0.31% | 140,400 | 195億4200万 | -4.41% | 5.27 | 0.41 |
12/19 | 323 | 326 | 321 | 326 | +1.24% | 132,000 | 196億213万 | -4.12% | 5.29 | 0.41 |
12/18 | 323 | 324 | 319 | 322 | -0.92% | 186,100 | 193億6161万 | -5.57% | 5.22 | 0.4 |
12/15 | 324 | 325 | 318 | 325 | +1.25% | 203,300 | 195億4200万 | -4.97% | 5.27 | 0.41 |
12/14 | 326 | 330 | 320 | 321 | -1.23% | 246,000 | 193億148万 | -6.14% | 5.21 | 0.4 |
12/13 | 327 | 329 | 323 | 325 | -0.61% | 164,800 | 195億4200万 | -5.25% | 5.27 | 0.41 |
12/12 | 332 | 332 | 326 | 327 | -1.21% | 169,500 | 196億6226万 | -4.66% | 5.3 | 0.41 |
12/11 | 329 | 332 | 326 | 331 | +1.53% | 186,200 | 199億278万 | -3.78% | 5.37 | 0.42 |
12/08 | 334 | 334 | 324 | 326 | -2.98% | 332,000 | 196億213万 | -5.23% | 5.29 | 0.41 |
12/07 | 336 | 340 | 334 | 336 | 0% | 285,000 | 202億342万 | -2.33% | 5.45 | 0.42 |
12/06 | 328 | 336 | 328 | 336 | +2.44% | 199,400 | 202億342万 | -2.33% | 5.45 | 0.42 |
12/05 | 335 | 336 | 328 | 328 | -2.67% | 327,200 | 197億2239万 | -4.37% | 5.32 | 0.41 |
12/04 | 337 | 340 | 333 | 337 | -0.3% | 174,000 | 202億6355万 | -2.03% | 5.46 | 0.42 |
12/01 | 338 | 339 | 334 | 338 | 0% | 225,600 | 203億2368万 | -1.46% | 5.48 | 0.42 |
11/30 | 339 | 339 | 333 | 338 | -0.59% | 358,700 | 203億2368万 | -1.46% | 5.48 | 0.42 |
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 | 343 7/9 | 174 3/18 | 355,000 2/12 | - | - | +13.28% 2/4 | -17.48% 11/21 |
2009年 3月期 | 206 6/12 | 126 10/10 | 156,000 6/12 | - | - | +21.03% 11/6 | -26.59% 10/10 |
2010年 3月期 | 221 7/24 | 147 11/30 11/26 他2件 | 995,000 3/17 | - | - | +12.42% 5/11 | -9.96% 11/25 |
2011年 3月期 | 206 3/25 | 121 10/28 10/27 他5件 | 2,469,000 4/22 | 137億6677万 | 80億8630万 | +17.78% 3/24 | -13.2% 5/26 |
2012年 3月期 | 203 4/1 | 134 11/29 11/28 他3件 | 362,000 5/13 | 135億6628万 | 89億5508万 | +10.55% 1/24 | -12.88% 8/9 |
2013年 3月期 | 232 2/7 | 136 6/4 | 1,294,000 9/19 | 155億432万 | 90億8874万 | +14.62% 9/20 | -12.66% 5/16 |
2014年 3月期 | 238 5/9 | 184 8/30 8/28 他2件 | 363,000 5/30 | 159億530万 | 122億9653万 | +10.07% 9/20 | -13.38% 6/7 |
2015年 3月期 | 283 3/31 3/26 他2件 | 191 5/12 4/15 他4件 | 415,000 10/20 | 189億1267万 | 127億6438万 | +10.15% 5/14 | -12.3% 10/16 |
2016年 3月期 | 365 11/24 11/20 他4件 | 268 4/20 4/6 他2件 | 885,000 4/23 | 243億9267万 | 179億1023万 | +14% 5/18 | -12.22% 1/21 |
2017年 3月期 | 428 1/12 | 268 4/6 | 447,800 1/10 | 286億291万 | 179億1023万 | +15.63% 10/31 | -12.5% 6/16 |
2018年 3月期 | 471 1/5 | 349 5/30 5/29 | 341,400 12/15 | 314億7657万 | 233億2340万 | +9.96% 1/4 | -15.22% 2/14 |
2019年 3月期 | 399 5/8 | 231 12/26 12/25 | 188,200 7/17 | 266億6487万 | 154億3755万 | +9.39% 2/25 | -17.72% 12/25 |
2020年 3月期 | 338 12/17 12/16 | 211 3/17 3/13 | 409,000 7/4 | 225億8828万 | 141億97万 | +14.16% 11/6 | -19.71% 3/16 |
2021年 3月期 | 287 9/30 9/29 他2件 | 225 4/6 | 1,493,100 3/19 | 191億7999万 | 150億3658万 | +11.4% 9/29 | -10.26% 7/10 |
2022年 3月期 | 261 5/10 4/20 | 208 12/28 | 329,900 4/20 | 174億4243万 | 139億48万 | +5.87% 3/23 | -6.55% 4/27 |
2023年 3月期 | 299 3/7 | 188 10/21 | 1,758,600 12/7 | 199億8194万 | 125億6389万 | +15.11% 2/21 | -6.43% 4/6 |
最新 | 406 2024/4/26 | 1,048,700 | 244億1247万 | +2.78% 395 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 19%(1.19倍)
- 1985/12/28 vs 1984/12/28
- 124%(2.24倍)
- 1986/12/27 vs 1985/12/28
- 31%(1.31倍)
- 1987/12/28 vs 1986/12/27
- 22%(1.22倍)
- 1988/12/28 vs 1987/12/28
- -1%(0.99倍)
- 1989/12/29 vs 1988/12/28
- 63%(1.63倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/30
- -28%(0.72倍)
- 1993/12/30 vs 1992/12/30
- 49%(1.49倍)
- 1994/12/30 vs 1993/12/30
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/30 vs 1995/12/29
- -28%(0.72倍)
- 1997/12/30 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/30 vs 1997/12/30
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/28 vs 2000/12/29
- -8%(0.92倍)
- 2002/12/30 vs 2001/12/28
- -26%(0.74倍)
- 2003/12/30 vs 2002/12/30
- 65%(1.65倍)
- 2004/12/30 vs 2003/12/30
- 26%(1.26倍)
- 2005/12/30 vs 2004/12/30
- 57%(1.57倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 31%(1.31倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 40%(1.4倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- 40%(1.4倍)
- 2024/04/26 vs 2023/12/29
- 27%(1.27倍)
- 過去安値
120円(2002/12/19) - 238%(3.38倍)
406円(4/26)