株価チャート
株価
4/26
- 前日 (4/25)
- 218
- 始値
- 218
- 高値
- 219
- 安値
- 217
- 終値 ±0%
- 218
- 出来高 -47.15%
- 13,000
乖離率
- 株価(5日)
移動平均値 - -0.46%
219 - 株価(25日)
移動平均値 - -0.91%
220 - 出来高(5日)
移動平均値 - -54.42%
28,520
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 | 218 | 219 | 217 | 218 | 0% | 13,000 | 35億3987万 | -0.91% | 11.06 | 0.34 |
04/25 | 218 | 220 | 218 | 218 | -0.91% | 24,600 | 35億3987万 | -0.91% | 11.06 | 0.34 |
04/24 | 219 | 220 | 218 | 220 | +0.46% | 22,300 | 35億7235万 | 0% | 11.16 | 0.34 |
04/23 | 219 | 220 | 218 | 219 | 0% | 28,700 | 35億5611万 | -0.45% | 11.11 | 0.34 |
04/22 | 217 | 219 | 216 | 219 | +0.46% | 54,000 | 35億5611万 | -0.45% | 11.11 | 0.34 |
04/19 | 216 | 219 | 214 | 218 | +0.46% | 122,100 | 35億3987万 | -0.91% | 11.06 | 0.34 |
04/18 | 216 | 219 | 216 | 217 | -0.46% | 18,600 | 35億2364万 | -0.91% | 11.01 | 0.33 |
04/17 | 219 | 219 | 216 | 218 | -0.46% | 64,600 | 35億3987万 | -0.46% | 11.06 | 0.34 |
04/16 | 220 | 221 | 218 | 219 | -0.9% | 94,900 | 35億5611万 | 0% | 11.11 | 0.34 |
04/15 | 219 | 221 | 217 | 221 | -0.45% | 67,500 | 35億8859万 | +0.91% | 11.21 | 0.34 |
04/12 | 220 | 222 | 220 | 222 | +0.91% | 31,800 | 36億483万 | +1.37% | 11.26 | 0.34 |
04/11 | 221 | 221 | 219 | 220 | -0.9% | 29,300 | 35億7235万 | +0.46% | 11.16 | 0.34 |
04/10 | 221 | 223 | 220 | 222 | +0.45% | 59,300 | 36億483万 | +1.37% | 11.26 | 0.34 |
04/09 | 219 | 221 | 219 | 221 | +0.91% | 38,500 | 35億8859万 | +0.91% | 11.21 | 0.34 |
04/08 | 218 | 219 | 217 | 219 | +0.92% | 25,300 | 35億5611万 | -0.45% | 11.11 | 0.34 |
04/05 | 216 | 217 | 214 | 217 | 0% | 73,100 | 35億2364万 | -1.36% | 11.01 | 0.33 |
04/04 | 219 | 219 | 217 | 217 | -0.46% | 30,200 | 35億2364万 | -1.36% | 11.01 | 0.33 |
04/03 | 217 | 220 | 216 | 218 | -0.46% | 61,800 | 35億3987万 | -0.91% | 11.06 | 0.34 |
04/02 | 221 | 222 | 217 | 219 | -1.35% | 56,700 | 35億5611万 | -0.45% | 11.11 | 0.34 |
04/01 | 223 | 223 | 219 | 222 | 0% | 66,600 | 36億483万 | +0.91% | 11.26 | 0.34 |
03/29 | 220 | 222 | 220 | 222 | +0.91% | 29,800 | 36億483万 | +1.37% | 11.26 | 0.34 |
03/28 | 221 | 221 | 218 | 220 | -0.9% | 55,100 | 35億7235万 | +0.46% | 11.16 | 0.34 |
03/27 | 220 | 222 | 219 | 222 | +0.45% | 46,000 | 36億483万 | +1.37% | 11.26 | 0.34 |
03/26 | 220 | 222 | 219 | 221 | +0.45% | 23,900 | 35億8859万 | +0.91% | 11.21 | 0.34 |
03/25 | 221 | 222 | 220 | 220 | -0.45% | 53,500 | 35億7235万 | +0.92% | 11.16 | 0.34 |
03/22 | 222 | 222 | 220 | 221 | 0% | 30,600 | 35億8859万 | +1.38% | 11.21 | 0.34 |
03/21 | 220 | 223 | 219 | 221 | +0.91% | 74,400 | 35億8859万 | +1.38% | 11.21 | 0.34 |
03/19 | 218 | 220 | 217 | 219 | +0.46% | 28,300 | 35億5611万 | +0.46% | 11.11 | 0.34 |
03/18 | 217 | 219 | 216 | 218 | +0.93% | 36,300 | 35億3987万 | +0.46% | 11.06 | 0.34 |
03/15 | 214 | 217 | 214 | 216 | +0.47% | 37,800 | 35億740万 | -0.46% | 10.96 | 0.33 |
03/14 | 217 | 218 | 215 | 215 | -0.92% | 51,000 | 34億9116万 | -0.92% | 10.91 | 0.33 |
03/13 | 218 | 219 | 215 | 217 | 0% | 67,000 | 35億2364万 | 0% | 11.01 | 0.33 |
03/12 | 217 | 218 | 215 | 217 | 0% | 41,600 | 35億2364万 | 0% | 11.01 | 0.33 |
03/11 | 222 | 223 | 216 | 217 | -2.69% | 79,000 | 35億2364万 | 0% | 11.01 | 0.33 |
03/08 | 222 | 224 | 219 | 223 | +0.9% | 54,300 | 36億2106万 | +2.76% | 11.31 | 0.34 |
03/07 | 222 | 223 | 217 | 221 | -0.45% | 87,000 | 35億8859万 | +1.84% | 11.21 | 0.34 |
03/06 | 222 | 223 | 220 | 222 | +0.45% | 27,800 | 36億483万 | +2.3% | 11.26 | 0.34 |
03/05 | 225 | 225 | 214 | 221 | -1.78% | 226,700 | 35億8859万 | +1.84% | 11.21 | 0.34 |
03/04 | 223 | 225 | 222 | 225 | +0.45% | 122,300 | 36億5354万 | +3.69% | 11.42 | 0.35 |
03/01 | 220 | 225 | 220 | 224 | +1.82% | 186,100 | 36億3730万 | +3.23% | 11.36 | 0.34 |
02/29 | 220 | 221 | 218 | 220 | +0.92% | 56,300 | 35億7235万 | +1.85% | 11.16 | 0.34 |
02/28 | 217 | 219 | 217 | 218 | +0.93% | 48,600 | 35億3987万 | +0.93% | 11.06 | 0.34 |
02/27 | 219 | 219 | 214 | 216 | 0% | 37,500 | 35億740万 | -0.46% | 10.96 | 0.33 |
02/26 | 214 | 221 | 214 | 216 | +0.93% | 108,100 | 35億740万 | -0.46% | 10.96 | 0.33 |
02/22 | 213 | 215 | 212 | 214 | +0.47% | 45,200 | 34億7492万 | -1.38% | 10.86 | 0.33 |
02/21 | 216 | 216 | 213 | 213 | -1.39% | 36,100 | 34億5868万 | -1.84% | 10.81 | 0.33 |
02/20 | 215 | 216 | 214 | 216 | +0.47% | 19,200 | 35億740万 | -0.46% | 10.96 | 0.33 |
02/19 | 212 | 216 | 212 | 215 | +0.94% | 35,300 | 34億9116万 | -1.38% | 10.91 | 0.33 |
02/16 | 212 | 214 | 210 | 213 | 0% | 96,300 | 34億5868万 | -2.29% | 10.81 | 0.33 |
02/15 | 214 | 215 | 211 | 213 | -0.93% | 78,100 | 34億5868万 | -2.74% | 10.81 | 0.33 |
02/14 | 215 | 215 | 213 | 215 | -0.46% | 83,500 | 34億9116万 | -1.83% | 10.91 | 0.33 |
02/13 | 215 | 221 | 214 | 216 | +0.47% | 165,300 | 35億740万 | -1.37% | 10.96 | 0.33 |
02/09 | 213 | 215 | 213 | 215 | +0.47% | 16,600 | 34億9116万 | -1.83% | 10.91 | 0.33 |
02/08 | 216 | 216 | 213 | 214 | -0.93% | 55,300 | 34億7492万 | -2.73% | 10.86 | 0.33 |
02/07 | 216 | 217 | 215 | 216 | 0% | 34,700 | 35億740万 | -1.37% | 10.96 | 0.33 |
02/06 | 218 | 218 | 216 | 216 | -0.46% | 18,200 | 35億740万 | -1.37% | 10.96 | 0.33 |
02/05 | 218 | 219 | 216 | 217 | 0% | 83,600 | 35億2364万 | -0.91% | 11.01 | 0.33 |
02/02 | 214 | 217 | 214 | 217 | +1.4% | 62,500 | 35億2364万 | -0.91% | 11.01 | 0.33 |
02/01 | 219 | 219 | 213 | 214 | -2.28% | 129,200 | 34億7492万 | -1.83% | 10.86 | 0.33 |
01/31 | 220 | 220 | 218 | 219 | -0.45% | 50,600 | 35億5611万 | +0.46% | 11.11 | 0.34 |
01/30 | 220 | 221 | 219 | 220 | 0% | 42,600 | 35億7235万 | +0.92% | 11.16 | 0.34 |
01/29 | 222 | 222 | 219 | 220 | 0% | 66,900 | 35億7235万 | +0.92% | 11.16 | 0.34 |
01/26 | 220 | 224 | 220 | 220 | -0.9% | 179,300 | 35億7235万 | +0.92% | 11.16 | 0.34 |
01/25 | 233 | 244 | 220 | 222 | +2.3% | 1,549,600 | 36億483万 | +2.3% | 11.26 | 0.34 |
01/24 | 219 | 219 | 216 | 217 | -0.91% | 41,500 | 35億2364万 | 0% | 11.01 | 0.33 |
01/23 | 221 | 221 | 217 | 219 | -0.45% | 32,400 | 35億5611万 | +0.92% | 11.11 | 0.34 |
01/22 | 220 | 221 | 219 | 220 | 0% | 52,700 | 35億7235万 | +1.38% | 11.16 | 0.34 |
01/19 | 220 | 221 | 217 | 220 | 0% | 73,400 | 35億7235万 | +1.38% | 11.16 | 0.34 |
01/18 | 221 | 221 | 219 | 220 | 0% | 39,300 | 35億7235万 | +1.38% | 11.16 | 0.34 |
01/17 | 222 | 224 | 220 | 220 | -1.35% | 90,500 | 35億7235万 | +1.85% | 11.16 | 0.34 |
01/16 | 225 | 225 | 222 | 223 | -0.89% | 49,300 | 36億2106万 | +3.24% | 11.31 | 0.34 |
01/15 | 223 | 225 | 223 | 225 | +0.9% | 55,200 | 36億5354万 | +4.17% | 11.42 | 0.35 |
01/12 | 226 | 226 | 222 | 223 | -1.33% | 68,000 | 36億2106万 | +3.24% | 11.31 | 0.34 |
01/11 | 222 | 226 | 221 | 226 | +2.26% | 90,700 | 36億6978万 | +4.63% | 11.47 | 0.35 |
01/10 | 222 | 222 | 219 | 221 | -0.45% | 53,400 | 35億8859万 | +2.79% | 11.21 | 0.34 |
01/09 | 219 | 222 | 219 | 222 | +0.91% | 71,900 | 36億483万 | +3.26% | 11.26 | 0.34 |
01/05 | 220 | 222 | 216 | 220 | +0.46% | 102,900 | 35億7235万 | +2.33% | 11.16 | 0.34 |
01/04 | 226 | 227 | 217 | 219 | +4.29% | 480,300 | 35億5611万 | +1.86% | 11.11 | 0.34 |
2023 | ||||||||||
12/29 | 209 | 213 | 208 | 210 | -1.87% | 102,300 | 34億997万 | -2.33% | 10.65 | 0.32 |
12/28 | 212 | 214 | 211 | 214 | +1.42% | 36,800 | 34億7492万 | -0.47% | 10.86 | 0.33 |
12/27 | 210 | 211 | 208 | 211 | +0.96% | 56,800 | 34億2621万 | -2.31% | 10.7 | 0.32 |
12/26 | 208 | 210 | 207 | 209 | +0.48% | 85,100 | 33億9373万 | -3.24% | 10.6 | 0.32 |
12/25 | 210 | 210 | 205 | 208 | -0.95% | 137,800 | 33億7749万 | -3.7% | 10.55 | 0.32 |
12/22 | 210 | 212 | 210 | 210 | -0.47% | 54,500 | 34億997万 | -2.78% | 10.65 | 0.32 |
12/21 | 214 | 214 | 210 | 211 | -1.4% | 59,200 | 34億2621万 | -2.31% | 10.7 | 0.32 |
12/20 | 215 | 216 | 212 | 214 | -0.47% | 63,600 | 34億7492万 | -0.93% | 10.86 | 0.33 |
12/19 | 213 | 215 | 212 | 215 | +1.42% | 35,700 | 34億9116万 | -0.46% | 10.91 | 0.33 |
12/18 | 214 | 214 | 211 | 212 | -1.4% | 45,700 | 34億4245万 | -1.4% | 10.76 | 0.33 |
12/15 | 214 | 217 | 213 | 215 | +0.94% | 35,800 | 34億9116万 | 0% | 10.91 | 0.33 |
12/14 | 217 | 217 | 212 | 213 | -1.84% | 51,000 | 34億5868万 | -0.93% | 10.81 | 0.33 |
12/13 | 219 | 219 | 215 | 217 | -0.46% | 25,100 | 35億2364万 | +0.93% | 11.01 | 0.33 |
12/12 | 217 | 218 | 217 | 218 | +0.46% | 19,400 | 35億3987万 | +1.4% | 11.06 | 0.34 |
12/11 | 217 | 218 | 215 | 217 | +0.46% | 22,700 | 35億2364万 | +0.93% | 11.01 | 0.33 |
12/08 | 216 | 217 | 214 | 216 | -1.37% | 32,400 | 35億740万 | +0.93% | 10.96 | 0.33 |
12/07 | 219 | 220 | 217 | 219 | -1.79% | 43,100 | 35億5611万 | +2.34% | 11.11 | 0.34 |
12/06 | 216 | 223 | 215 | 223 | +3.72% | 97,900 | 36億2106万 | +4.21% | 11.31 | 0.34 |
12/05 | 214 | 216 | 213 | 215 | +0.47% | 47,100 | 34億9116万 | +0.47% | 10.91 | 0.33 |
12/04 | 218 | 218 | 213 | 214 | -1.38% | 56,800 | 34億7492万 | 0% | 10.86 | 0.33 |
12/01 | 218 | 218 | 217 | 217 | -0.91% | 34,200 | 35億2364万 | +1.88% | 11.01 | 0.33 |
11/30 | 220 | 222 | 218 | 219 | -0.9% | 43,700 | 35億5611万 | +2.82% | 11.11 | 0.34 |
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 | |
2018年 3月期 | 368 1/9 | 221 3/26 | 274,000 2/21 | - | - | +1.42% 5/8 | -15.37% 3/26 |
2019年 3月期 | 356 5/22 | 147 12/25 | 7,289,100 3/11 | 57億8071万 | 23億8698万 | +40.97% 3/11 | -28.44% 12/25 |
2020年 3月期 | 494 12/6 | 200 8/6 | 5,031,900 9/12 | 80億2156万 | 32億4759万 | +31.99% 11/22 | -29.33% 3/13 |
2021年 3月期 | 389 5/21 | 228 4/6 | 4,836,900 10/2 | 63億1657万 | 37億225万 | +22.63% 5/22 | -13.32% 7/2 |
2022年 3月期 | 327 4/19 | 179 2/24 | 3,415,600 3/4 | 53億981万 | 29億659万 | +23.28% 3/7 | -13.7% 11/30 |
2023年 3月期 | 319 10/11 | 197 5/25 | 10,707,000 1/27 | 51億7991万 | 31億9888万 | +38.79% 1/27 | -14.3% 11/15 |
最新 | 218 2024/4/26 | 13,000 | 35億3987万 | -0.91% 220 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 117%(2.17倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- -33%(0.67倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/04/26 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
147円(2018/12/25) - 48%(1.48倍)
218円(4/26)