株価チャート
株価
4/18
- 前日 (4/17)
- 219
- 始値
- 220
- 高値
- 222
- 安値
- 220
- 終値 +0.46%
- 220
- 出来高 -90.59%
- 800
乖離率
- 株価(5日)
移動平均値 - -0.45%
221 - 株価(25日)
移動平均値 - -0.45%
221 - 出来高(5日)
移動平均値 - -86.3%
5,840
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 220 | 222 | 220 | 220 | +0.46% | 800 | 19億6065万 | -0.45% | 33.15 | 0.75 |
04/17 | 221 | 221 | 219 | 219 | -0.45% | 8,500 | 19億5174万 | -0.9% | 33 | 0.74 |
04/16 | 224 | 224 | 219 | 220 | -1.79% | 10,900 | 19億6065万 | -0.45% | 33.15 | 0.75 |
04/15 | 222 | 224 | 222 | 224 | +0.9% | 4,800 | 19億9630万 | +1.36% | 33.75 | 0.76 |
04/12 | 222 | 223 | 221 | 222 | +0.45% | 4,200 | 19億7848万 | +0.91% | 33.45 | 0.75 |
04/11 | 221 | 222 | 220 | 221 | +0.45% | 6,700 | 19億6957万 | +0.45% | 33.3 | 0.75 |
04/10 | 221 | 223 | 220 | 220 | -0.45% | 6,400 | 19億6065万 | 0% | 33.15 | 0.75 |
04/09 | 221 | 221 | 219 | 221 | 0% | 8,800 | 19億6957万 | +0.91% | 33.3 | 0.75 |
04/08 | 218 | 222 | 218 | 221 | +1.84% | 3,900 | 19億6957万 | +0.91% | 33.3 | 0.75 |
04/05 | 219 | 220 | 217 | 217 | -0.91% | 19,100 | 19億3392万 | -0.91% | 32.7 | 0.74 |
04/04 | 221 | 221 | 219 | 219 | -0.9% | 11,600 | 19億5174万 | +0.46% | 33 | 0.74 |
04/03 | 220 | 221 | 219 | 221 | +0.45% | 7,500 | 19億6957万 | +1.38% | 33.3 | 0.75 |
04/02 | 223 | 223 | 220 | 220 | -0.45% | 5,800 | 19億6065万 | +0.92% | 33.15 | 0.75 |
04/01 | 221 | 222 | 220 | 221 | +0.45% | 8,400 | 19億6957万 | +1.38% | 33.3 | 0.75 |
03/29 | 220 | 222 | 220 | 220 | -0.45% | 8,700 | 19億6065万 | +1.38% | 33.15 | 0.75 |
03/28 | 220 | 224 | 220 | 221 | -0.9% | 10,400 | 19億6957万 | +1.84% | 33.3 | 0.75 |
03/27 | 221 | 229 | 218 | 223 | +1.83% | 78,200 | 19億8739万 | +2.76% | 33.6 | 0.76 |
03/26 | 230 | 230 | 218 | 219 | -4.37% | 151,700 | 19億5174万 | +1.39% | 33 | 0.74 |
03/25 | 225 | 267 | 221 | 229 | +3.15% | 1,317,900 | 20億4086万 | +6.02% | 34.51 | 0.78 |
03/22 | 222 | 223 | 222 | 222 | 0% | 15,000 | 19億7848万 | +3.26% | 33.45 | 0.75 |
03/21 | 222 | 224 | 222 | 222 | 0% | 3,700 | 19億7848万 | +3.26% | 33.45 | 0.75 |
03/19 | 222 | 223 | 221 | 222 | -1.33% | 6,300 | 19億7848万 | +3.26% | 33.45 | 0.75 |
03/18 | 220 | 227 | 219 | 225 | +2.27% | 34,100 | 20億522万 | +4.65% | 33.9 | 0.76 |
03/15 | 218 | 223 | 218 | 220 | +1.38% | 21,100 | 19億6065万 | +2.8% | 33.15 | 0.75 |
03/14 | 217 | 218 | 217 | 217 | 0% | 9,200 | 19億3392万 | +1.4% | 32.7 | 0.74 |
03/13 | 215 | 218 | 215 | 217 | +0.93% | 9,500 | 19億3392万 | +1.4% | 32.7 | 0.74 |
03/12 | 215 | 216 | 214 | 215 | 0% | 5,800 | 19億1609万 | +0.47% | 32.4 | 0.73 |
03/11 | 219 | 219 | 215 | 215 | 0% | 14,300 | 19億1609万 | +0.47% | 32.4 | 0.73 |
03/08 | 216 | 219 | 215 | 215 | 0% | 19,000 | 19億1609万 | +0.47% | 32.4 | 0.73 |
03/07 | 215 | 220 | 214 | 215 | +0.47% | 48,700 | 19億1609万 | +0.47% | 32.4 | 0.73 |
03/06 | 212 | 215 | 212 | 214 | +0.94% | 12,000 | 19億718万 | -0.47% | 32.25 | 0.73 |
03/05 | 214 | 214 | 212 | 212 | -0.93% | 11,200 | 18億8936万 | -1.4% | 31.94 | 0.72 |
03/04 | 214 | 214 | 212 | 214 | +0.94% | 14,500 | 19億718万 | -0.47% | 32.25 | 0.73 |
03/01 | 213 | 213 | 212 | 212 | 0% | 7,100 | 18億8936万 | -1.4% | 31.94 | 0.72 |
02/29 | 212 | 214 | 212 | 212 | -0.93% | 26,500 | 18億8936万 | -1.4% | 31.94 | 0.72 |
02/28 | 211 | 214 | 211 | 214 | +0.94% | 8,900 | 19億718万 | -0.47% | 32.25 | 0.73 |
02/27 | 213 | 214 | 212 | 212 | 0% | 2,800 | 18億8936万 | -1.4% | 31.94 | 0.72 |
02/26 | 211 | 213 | 211 | 212 | +0.95% | 4,000 | 18億8936万 | -1.4% | 31.94 | 0.72 |
02/22 | 213 | 213 | 210 | 210 | -1.41% | 43,600 | 18億7153万 | -2.33% | 31.64 | 0.71 |
02/21 | 214 | 214 | 212 | 213 | 0% | 1,500 | 18億9827万 | -0.93% | 32.09 | 0.72 |
02/20 | 214 | 215 | 213 | 213 | 0% | 2,100 | 18億9827万 | -0.93% | 32.09 | 0.72 |
02/19 | 213 | 214 | 213 | 213 | 0% | 4,600 | 18億9827万 | -0.93% | 32.09 | 0.72 |
02/16 | 212 | 213 | 211 | 213 | +0.47% | 9,100 | 18億9827万 | -0.93% | 32.09 | 0.72 |
02/15 | 218 | 218 | 212 | 212 | -3.2% | 21,300 | 18億8936万 | -1.4% | 31.94 | 0.72 |
02/14 | 217 | 219 | 217 | 219 | +0.46% | 5,300 | 19億5174万 | +1.86% | 33 | 0.74 |
02/13 | 217 | 218 | 216 | 218 | +1.4% | 6,500 | 19億4283万 | +1.4% | 32.85 | 0.74 |
02/09 | 217 | 217 | 215 | 215 | -0.92% | 6,600 | 19億1609万 | 0% | 32.4 | 0.73 |
02/08 | 219 | 219 | 213 | 217 | -1.36% | 8,800 | 19億3392万 | +0.93% | 32.7 | 0.74 |
02/07 | 219 | 220 | 218 | 220 | +0.46% | 2,400 | 19億6065万 | +2.8% | 33.15 | 0.75 |
02/06 | 218 | 222 | 218 | 219 | +0.92% | 18,900 | 19億5174万 | +2.34% | 33 | 0.74 |
02/05 | 217 | 218 | 214 | 217 | +1.4% | 4,200 | 19億3392万 | +1.88% | 32.7 | 0.74 |
02/02 | 214 | 216 | 213 | 214 | 0% | 3,400 | 19億718万 | +0.47% | 32.25 | 0.73 |
02/01 | 214 | 216 | 213 | 214 | -1.38% | 14,200 | 19億718万 | +0.47% | 32.25 | 0.73 |
01/31 | 216 | 217 | 215 | 217 | 0% | 1,400 | 19億3392万 | +1.88% | 32.7 | 0.74 |
01/30 | 221 | 221 | 217 | 217 | -0.46% | 5,700 | 19億3392万 | +2.36% | 32.7 | 0.74 |
01/29 | 216 | 219 | 216 | 218 | +0.46% | 5,600 | 19億4283万 | +2.83% | 32.85 | 0.74 |
01/26 | 217 | 219 | 217 | 217 | 0% | 5,400 | 19億3392万 | +2.36% | 32.7 | 0.74 |
01/25 | 215 | 217 | 215 | 217 | +0.46% | 3,400 | 19億3392万 | +2.36% | 32.7 | 0.74 |
01/24 | 212 | 216 | 212 | 216 | +1.89% | 6,100 | 19億2501万 | +1.89% | 32.55 | 0.73 |
01/23 | 213 | 215 | 211 | 212 | +0.47% | 16,400 | 18億8936万 | 0% | 31.94 | 0.72 |
01/22 | 214 | 214 | 211 | 211 | 0% | 14,800 | 18億8045万 | -0.47% | 31.79 | 0.72 |
01/19 | 212 | 213 | 211 | 211 | -0.47% | 5,600 | 18億8045万 | -0.47% | 31.79 | 0.72 |
01/18 | 213 | 213 | 212 | 212 | 0% | 3,600 | 18億8936万 | -0.47% | 31.94 | 0.72 |
01/17 | 214 | 214 | 212 | 212 | -0.93% | 4,900 | 18億8936万 | -0.47% | 31.94 | 0.72 |
01/16 | 214 | 214 | 213 | 214 | +0.47% | 8,500 | 19億718万 | +0.47% | 32.25 | 0.73 |
01/15 | 215 | 224 | 213 | 213 | 0% | 30,500 | 18億9827万 | -0.47% | 32.09 | 0.72 |
01/12 | 214 | 214 | 213 | 213 | -0.47% | 17,500 | 18億9827万 | -0.47% | 32.09 | 0.72 |
01/11 | 214 | 215 | 213 | 214 | +0.47% | 6,900 | 19億718万 | 0% | 32.25 | 0.73 |
01/10 | 215 | 215 | 212 | 213 | -0.47% | 19,000 | 18億9827万 | -0.47% | 32.09 | 0.72 |
01/09 | 215 | 216 | 213 | 214 | +0.47% | 5,300 | 19億718万 | 0% | 32.25 | 0.73 |
01/05 | 215 | 217 | 211 | 213 | 0% | 19,800 | 18億9827万 | -0.47% | 32.09 | 0.72 |
01/04 | 210 | 218 | 207 | 213 | +1.91% | 42,600 | 18億9827万 | -0.47% | 32.09 | 0.72 |
2023 | ||||||||||
12/29 | 209 | 211 | 209 | 209 | 0% | 6,800 | 18億6262万 | -2.34% | 31.49 | 0.72 |
12/28 | 208 | 209 | 206 | 209 | +1.46% | 23,000 | 18億6262万 | -2.79% | 31.49 | 0.72 |
12/27 | 209 | 209 | 206 | 206 | -0.48% | 26,300 | 18億3589万 | -4.19% | 31.04 | 0.7 |
12/26 | 206 | 208 | 206 | 207 | 0% | 23,300 | 18億4480万 | -3.72% | 31.19 | 0.71 |
12/25 | 208 | 209 | 205 | 207 | -1.43% | 31,000 | 18億4480万 | -3.72% | 31.19 | 0.71 |
12/22 | 210 | 210 | 207 | 210 | 0% | 28,100 | 18億7153万 | -2.78% | 31.64 | 0.72 |
12/21 | 208 | 211 | 208 | 210 | -0.47% | 28,200 | 18億7153万 | -2.78% | 31.64 | 0.72 |
12/20 | 208 | 214 | 206 | 211 | -1.4% | 109,800 | 18億8045万 | -2.31% | 31.79 | 0.72 |
12/19 | 215 | 217 | 212 | 214 | -1.38% | 16,300 | 19億718万 | -0.93% | 32.25 | 0.73 |
12/18 | 215 | 220 | 213 | 217 | +1.4% | 20,600 | 19億3392万 | 0% | 32.7 | 0.74 |
12/15 | 215 | 218 | 211 | 214 | -0.47% | 26,900 | 19億718万 | -1.38% | 32.25 | 0.73 |
12/14 | 218 | 220 | 215 | 215 | -1.38% | 18,100 | 19億1609万 | -0.92% | 32.4 | 0.74 |
12/13 | 221 | 221 | 217 | 218 | -0.91% | 16,900 | 19億4283万 | +0.46% | 32.85 | 0.75 |
12/12 | 225 | 240 | 219 | 220 | +0.92% | 135,300 | 19億6065万 | +0.92% | 33.15 | 0.75 |
12/11 | 221 | 221 | 215 | 218 | -1.36% | 54,100 | 19億4283万 | 0% | 32.85 | 0.75 |
12/08 | 224 | 226 | 211 | 221 | -1.34% | 84,500 | 19億6957万 | +1.38% | 33.3 | 0.76 |
12/07 | 231 | 233 | 223 | 224 | -2.61% | 117,600 | 19億9630万 | +3.23% | 33.75 | 0.77 |
12/06 | 221 | 273 | 221 | 230 | +7.98% | 1,239,400 | 20億4978万 | +5.99% | 34.66 | 0.79 |
12/05 | 213 | 214 | 213 | 213 | 0% | 6,700 | 18億9827万 | -1.84% | 32.09 | 0.73 |
12/04 | 215 | 215 | 212 | 213 | 0% | 12,100 | 18億9827万 | -1.84% | 32.09 | 0.73 |
12/01 | 213 | 214 | 213 | 213 | -0.47% | 4,900 | 18億9827万 | -1.84% | 32.09 | 0.73 |
11/30 | 213 | 214 | 213 | 214 | 0% | 22,300 | 19億718万 | -1.38% | 32.25 | 0.73 |
11/29 | 215 | 216 | 214 | 214 | -0.47% | 8,800 | 19億718万 | -1.38% | 32.25 | 0.73 |
11/28 | 217 | 217 | 215 | 215 | 0% | 2,100 | 19億1609万 | -1.38% | 32.4 | 0.74 |
11/27 | 217 | 217 | 215 | 215 | 0% | 5,300 | 19億1609万 | -1.38% | 32.4 | 0.74 |
11/24 | 217 | 217 | 214 | 215 | +0.47% | 4,900 | 19億1609万 | -1.38% | 32.4 | 0.74 |
11/22 | 217 | 217 | 213 | 214 | -0.93% | 8,400 | 19億718万 | -1.83% | 32.25 | 0.73 |
11/21 | 217 | 217 | 213 | 216 | 0% | 7,200 | 19億2501万 | -0.92% | 32.55 | 0.74 |
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 | |
2007年 3月期 | 1,410 141 5/15 141 5/11 | 380 38 10/11 | 3,935,300 39,353,000 5/11 | - | - | +39.7% 5/12 | -31.26% 10/11 |
2008年 3月期 | 440 44 4/20 44 4/2 | 130 13 2/1 13 1/25 他14件 | 2,764,500 27,645,000 3/19 | - | - | +55.56% 3/18 | -22.48% 8/21 |
2009年 3月期 | 250 25 4/4 | 80 8 3/24 8 3/23 | 555,000 5,550,000 4/4 | - | - | +50.94% 4/16 | -23.82% 10/10 |
2010年 3月期 | 400 40 7/31 40 7/7 | 100 10 4/7 10 4/6 他4件 | 642,400 6,424,000 7/7 | - | - | +61.69% 5/28 | -30.1% 10/5 |
2011年 3月期 | 300 30 5/17 | 100 10 3/15 | 208,400 2,084,000 9/14 | 22億2992万 | 7億4330万 | +14.94% 12/13 | -32.74% 3/15 |
2012年 3月期 | 650 65 2/7 | 140 14 11/29 14 11/28 他4件 | 2,403,700 24,037,000 2/7 | 48億3150万 | 10億4063万 | +185.13% 2/7 | -15.69% 3/1 |
2013年 3月期 | 330 33 4/2 | 140 14 12/12 14 12/11 他6件 | 1,095,400 10,954,000 9/4 | 24億5291万 | 10億4063万 | +39.56% 1/15 | -33.53% 5/17 |
2014年 3月期 | 940 94 12/5 | 190 19 6/28 19 6/27 他6件 | 8,659,200 86,592,000 11/14 | 69億8710万 | 14億1228万 | +113.55% 11/14 | -25.44% 2/4 |
2015年 3月期 | 1,340 134 9/29 | 470 47 5/23 47 5/22 他4件 | 4,199,100 41,991,000 8/15 | 112億5344万 | 39億2712万 | +78.57% 8/15 | -23.23% 10/27 |
2016年 3月期 | 1,060 106 4/28 | 560 56 8/25 | 696,900 6,969,000 4/20 | 94億547万 | 49億6893万 | +26.06% 11/4 | -23.25% 8/24 |
2017年 3月期 | 910 91 12/2 | 450 45 6/24 | 1,134,100 11,341,000 8/5 | 80億8270万 | 39億9289万 | +20.89% 7/21 | -19.06% 6/24 |
2018年 3月期 | 740 74 8/15 | 419 2/14 | 1,051,800 10,518,000 8/15 | 65億7644万 | 37億2369万 | +20.75% 1/17 | -15.35% 11/15 |
2019年 3月期 | 513 4/5 | 230 12/25 | 148,500 8/24 | 45億5907万 | 20億4403万 | +14.96% 1/21 | -25.47% 12/25 |
2020年 3月期 | 453 2/4 | 245 3/13 | 319,100 2/4 | 40億3038万 | 21億7978万 | +23.46% 1/16 | -27.65% 3/13 |
2021年 3月期 | 538 10/22 10/21 | 230 6/16 | 4,690,100 7/29 | 47億8663万 | 20億4633万 | +46.51% 7/29 | -24.46% 11/2 |
2022年 3月期 | 330 6/10 6/9 | 205 12/28 | 2,493,100 1/7 | 29億4098万 | 18億2697万 | +15.61% 6/9 | -11.02% 8/20 |
2023年 3月期 | 257 7/14 | 204 12/26 | 389,200 11/29 | 22億9040万 | 18億1806万 | +10.24% 7/14 | -5.75% 9/26 |
最新 | 220 2024/4/18 | 800 | 19億6065万 | -0.45% 221 |
年間値上がり率
- 1992/12/29 vs 1991/12/27
- -57%(0.43倍)
- 1993/12/30 vs 1992/12/29
- 28%(1.28倍)
- 1994/12/30 vs 1993/12/30
- 51%(1.51倍)
- 1995/12/26 vs 1994/12/30
- -27%(0.73倍)
- 1996/12/25 vs 1995/12/26
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/25
- -74%(0.26倍)
- 1998/12/30 vs 1997/12/30
- 40%(1.4倍)
- 1999/12/30 vs 1998/12/30
- 194%(2.94倍)
- 2000/12/29 vs 1999/12/30
- -69%(0.31倍)
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/26 vs 2001/12/28
- -58%(0.42倍)
- 2003/12/30 vs 2002/12/26
- 78%(1.78倍)
- 2004/12/30 vs 2003/12/30
- 50%(1.5倍)
- 2005/12/30 vs 2004/12/30
- -11%(0.89倍)
- 2006/12/29 vs 2005/12/30
- -61%(0.39倍)
- 2007/12/28 vs 2006/12/29
- -75%(0.25倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- 82%(1.82倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 276%(3.76倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- -36%(0.64倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- 21%(1.21倍)
- 2021/12/30 vs 2020/12/30
- -43%(0.57倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/04/18 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
80円(2009/03/24) - 175%(2.75倍)
220円(4/18)