株価チャート
株価
4/22
- 前日 (4/19)
- 414
- 始値
- 418
- 高値
- 421
- 安値
- 417
- 終値 +0.97%
- 418
- 出来高 +17.78%
- 5,300
乖離率
- 株価(5日)
移動平均値 - +0.72%
415 - 株価(25日)
移動平均値 - +0.97%
414 - 出来高(5日)
移動平均値 - -24.93%
7,060
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 418 | 421 | 417 | 418 | +0.97% | 5,300 | 29億4439万 | +0.97% | 17.77 | 1.54 |
04/19 | 415 | 417 | 413 | 414 | +0.24% | 4,500 | 29億1621万 | 0% | 17.6 | 1.52 |
04/18 | 416 | 416 | 413 | 413 | -0.72% | 3,400 | 29億917万 | -0.24% | 17.55 | 1.52 |
04/17 | 419 | 420 | 414 | 416 | +0.24% | 7,800 | 29億3030万 | +0.48% | 17.68 | 1.53 |
04/16 | 412 | 420 | 410 | 415 | +0.73% | 14,300 | 29億2326万 | +0.48% | 17.64 | 1.53 |
04/15 | 410 | 416 | 410 | 412 | +0.49% | 7,000 | 29億212万 | -0.24% | 17.51 | 1.51 |
04/12 | 410 | 412 | 407 | 410 | +0.99% | 6,500 | 28億8804万 | -0.73% | 17.43 | 1.51 |
04/11 | 408 | 414 | 406 | 406 | -0.49% | 13,200 | 28億5986万 | -1.69% | 17.26 | 1.49 |
04/10 | 409 | 412 | 408 | 408 | -0.24% | 2,500 | 28億7395万 | -1.21% | 17.34 | 1.5 |
04/09 | 411 | 412 | 408 | 409 | -0.24% | 2,600 | 28億8099万 | -0.97% | 17.38 | 1.5 |
04/08 | 413 | 413 | 410 | 410 | 0% | 2,600 | 28億8804万 | -0.73% | 17.43 | 1.51 |
04/05 | 409 | 411 | 407 | 410 | +0.24% | 3,500 | 28億8804万 | -0.73% | 17.43 | 1.51 |
04/04 | 409 | 410 | 407 | 409 | +0.49% | 3,000 | 28億8099万 | -0.97% | 17.38 | 1.5 |
04/03 | 410 | 410 | 402 | 407 | -0.25% | 17,900 | 28億6690万 | -1.45% | 17.3 | 1.5 |
04/02 | 410 | 410 | 408 | 408 | -0.73% | 2,800 | 28億7395万 | -1.21% | 17.34 | 1.5 |
04/01 | 413 | 413 | 409 | 411 | 0% | 4,500 | 28億9508万 | -0.48% | 17.47 | 1.51 |
03/29 | 411 | 413 | 409 | 411 | 0% | 11,400 | 28億9508万 | -0.48% | 17.47 | 1.51 |
03/28 | 416 | 418 | 409 | 411 | -3.52% | 22,800 | 28億9508万 | -0.48% | 17.47 | 1.51 |
03/27 | 426 | 429 | 425 | 426 | +1.43% | 51,900 | 30億74万 | +3.15% | 18.11 | 1.57 |
03/26 | 426 | 427 | 420 | 420 | -0.94% | 18,600 | 29億5848万 | +1.94% | 17.85 | 1.54 |
03/25 | 423 | 424 | 421 | 424 | +0.95% | 13,700 | 29億8665万 | +2.91% | 18.02 | 1.56 |
03/22 | 421 | 423 | 420 | 420 | 0% | 6,000 | 29億5848万 | +2.19% | 17.85 | 1.54 |
03/21 | 422 | 422 | 418 | 420 | -0.24% | 6,700 | 29億5848万 | +2.44% | 17.85 | 1.54 |
03/19 | 417 | 422 | 414 | 421 | +1.2% | 18,100 | 29億6552万 | +2.68% | 17.89 | 1.55 |
03/18 | 417 | 417 | 414 | 416 | -0.24% | 5,700 | 29億3030万 | +1.46% | 17.68 | 1.53 |
03/15 | 412 | 417 | 410 | 417 | +0.72% | 7,700 | 29億3734万 | +1.71% | 17.72 | 1.53 |
03/14 | 413 | 414 | 412 | 414 | +0.73% | 3,500 | 29億1621万 | +1.22% | 17.6 | 1.52 |
03/13 | 411 | 416 | 405 | 411 | 0% | 42,300 | 28億9508万 | +0.49% | 17.47 | 1.51 |
03/12 | 412 | 412 | 408 | 411 | -0.24% | 8,100 | 28億9508万 | +0.24% | 17.47 | 1.51 |
03/11 | 410 | 412 | 407 | 412 | +1.23% | 10,800 | 29億212万 | +0.49% | 17.51 | 1.51 |
03/08 | 409 | 411 | 407 | 407 | 0% | 7,800 | 28億6690万 | -0.73% | 17.3 | 1.5 |
03/07 | 410 | 410 | 406 | 407 | -0.25% | 14,400 | 28億6690万 | -0.73% | 17.3 | 1.5 |
03/06 | 410 | 410 | 407 | 408 | -0.49% | 7,900 | 28億7395万 | -0.49% | 17.34 | 1.5 |
03/05 | 410 | 410 | 407 | 410 | +0.74% | 4,100 | 28億8804万 | -0.24% | 17.43 | 1.51 |
03/04 | 412 | 412 | 407 | 407 | -0.49% | 7,500 | 28億6690万 | -0.97% | 17.3 | 1.5 |
03/01 | 412 | 412 | 407 | 409 | 0% | 4,800 | 28億8099万 | -0.49% | 17.38 | 1.5 |
02/29 | 412 | 412 | 408 | 409 | -0.24% | 7,100 | 28億8099万 | -0.73% | 17.38 | 1.5 |
02/28 | 408 | 410 | 408 | 410 | +0.49% | 4,700 | 28億8804万 | -0.49% | 17.43 | 1.51 |
02/27 | 410 | 411 | 406 | 408 | +0.25% | 8,600 | 28億7395万 | -0.97% | 17.34 | 1.5 |
02/26 | 412 | 412 | 406 | 407 | -0.25% | 10,500 | 28億6690万 | -1.21% | 17.3 | 1.5 |
02/22 | 408 | 410 | 406 | 408 | +0.49% | 4,400 | 28億7395万 | -1.21% | 17.34 | 1.5 |
02/21 | 410 | 410 | 405 | 406 | -0.25% | 7,600 | 28億5986万 | -1.69% | 17.26 | 1.49 |
02/20 | 411 | 411 | 407 | 407 | -0.97% | 7,100 | 28億6690万 | -1.45% | 17.3 | 1.5 |
02/19 | 410 | 411 | 408 | 411 | +0.74% | 4,300 | 28億9508万 | -0.72% | 17.47 | 1.51 |
02/16 | 406 | 411 | 405 | 408 | +0.49% | 8,900 | 28億7395万 | -1.45% | 17.34 | 1.5 |
02/15 | 413 | 414 | 406 | 406 | -1.46% | 11,300 | 28億5986万 | -2.17% | 17.26 | 1.49 |
02/14 | 412 | 416 | 412 | 412 | 0% | 5,200 | 29億212万 | -0.72% | 17.51 | 1.51 |
02/13 | 415 | 415 | 412 | 412 | +0.24% | 5,200 | 29億212万 | -0.72% | 17.51 | 1.51 |
02/09 | 412 | 414 | 410 | 411 | -0.48% | 7,100 | 28億9508万 | -1.2% | 17.47 | 1.51 |
02/08 | 413 | 414 | 412 | 413 | 0% | 2,700 | 29億917万 | -0.72% | 17.55 | 1.52 |
02/07 | 414 | 415 | 412 | 413 | -0.24% | 2,500 | 29億917万 | -0.72% | 17.55 | 1.52 |
02/06 | 415 | 415 | 411 | 414 | +0.49% | 4,800 | 29億1621万 | -0.48% | 17.6 | 1.52 |
02/05 | 417 | 417 | 411 | 412 | -0.48% | 8,400 | 29億212万 | -0.96% | 17.51 | 1.51 |
02/02 | 414 | 415 | 405 | 414 | +0.49% | 10,300 | 29億1621万 | -0.48% | 17.6 | 1.52 |
02/01 | 410 | 416 | 407 | 412 | -2.14% | 20,300 | 29億212万 | -0.96% | 17.51 | 1.51 |
01/31 | 414 | 425 | 413 | 421 | +2.68% | 22,700 | 29億6552万 | +1.45% | 17.89 | 1.55 |
01/30 | 421 | 423 | 410 | 410 | -2.38% | 29,900 | 28億8804万 | -1.2% | 17.43 | 1.51 |
01/29 | 419 | 420 | 418 | 420 | +0.72% | 4,300 | 29億5848万 | +1.2% | 17.85 | 1.54 |
01/26 | 418 | 419 | 415 | 417 | 0% | 6,400 | 29億3734万 | +0.72% | 17.72 | 1.53 |
01/25 | 416 | 418 | 416 | 417 | +0.48% | 3,000 | 29億3734万 | +0.72% | 17.72 | 1.53 |
01/24 | 419 | 419 | 415 | 415 | -0.24% | 3,300 | 29億2326万 | +0.24% | 17.64 | 1.53 |
01/23 | 416 | 420 | 416 | 416 | 0% | 8,700 | 29億3030万 | +0.73% | 17.68 | 1.53 |
01/22 | 414 | 417 | 414 | 416 | +0.48% | 3,900 | 29億3030万 | +0.73% | 17.68 | 1.53 |
01/19 | 415 | 416 | 413 | 414 | -0.24% | 3,300 | 29億1621万 | +0.24% | 17.6 | 1.52 |
01/18 | 413 | 417 | 411 | 415 | +0.24% | 10,600 | 29億2326万 | +0.48% | 17.64 | 1.53 |
01/17 | 417 | 420 | 414 | 414 | -0.48% | 5,200 | 29億1621万 | +0.24% | 17.6 | 1.52 |
01/16 | 418 | 420 | 416 | 416 | 0% | 5,400 | 29億3030万 | +0.73% | 17.68 | 1.53 |
01/15 | 420 | 422 | 416 | 416 | -0.72% | 9,200 | 29億3030万 | +0.73% | 17.68 | 1.53 |
01/12 | 421 | 421 | 415 | 419 | +0.24% | 4,700 | 29億5143万 | +1.45% | 17.81 | 1.54 |
01/11 | 419 | 419 | 412 | 418 | +0.72% | 10,800 | 29億4439万 | +1.46% | 17.77 | 1.54 |
01/10 | 422 | 422 | 415 | 415 | -1.43% | 6,900 | 29億2326万 | +0.73% | 17.64 | 1.53 |
01/09 | 422 | 424 | 419 | 421 | -0.24% | 7,800 | 29億6552万 | +2.18% | 17.89 | 1.55 |
01/05 | 425 | 425 | 419 | 422 | -0.47% | 6,900 | 29億7256万 | +2.43% | 17.94 | 1.55 |
01/04 | 423 | 424 | 419 | 424 | +0.71% | 7,200 | 29億8665万 | +2.91% | 18.02 | 1.56 |
2023 | ||||||||||
12/29 | 413 | 421 | 413 | 421 | +1.94% | 7,500 | 29億6552万 | +2.43% | 17.89 | 1.55 |
12/28 | 406 | 413 | 406 | 413 | +1.23% | 4,800 | 29億917万 | +0.49% | 17.55 | 1.52 |
12/27 | 403 | 408 | 403 | 408 | +1.24% | 11,300 | 28億7395万 | -0.97% | 17.34 | 1.5 |
12/26 | 407 | 407 | 402 | 403 | -0.98% | 7,000 | 28億3873万 | -2.18% | 17.13 | 1.48 |
12/25 | 408 | 408 | 400 | 407 | 0% | 16,300 | 28億6690万 | -1.21% | 17.3 | 1.5 |
12/22 | 406 | 410 | 405 | 407 | +0.25% | 3,400 | 28億6690万 | -1.45% | 17.3 | 1.5 |
12/21 | 406 | 408 | 406 | 406 | -0.25% | 2,700 | 28億5986万 | -1.69% | 17.26 | 1.49 |
12/20 | 410 | 410 | 406 | 407 | -0.49% | 4,100 | 28億6690万 | -1.69% | 17.3 | 1.5 |
12/19 | 410 | 410 | 407 | 409 | -0.24% | 1,900 | 28億8099万 | -1.21% | 17.38 | 1.5 |
12/18 | 407 | 410 | 406 | 410 | +0.99% | 2,100 | 28億8804万 | -1.2% | 17.43 | 1.51 |
12/15 | 411 | 411 | 406 | 406 | -0.73% | 1,800 | 28億5986万 | -2.4% | 17.26 | 1.49 |
12/14 | 412 | 413 | 406 | 409 | -1.21% | 13,300 | 28億8099万 | -1.92% | 17.38 | 1.5 |
12/13 | 411 | 414 | 411 | 414 | +0.73% | 1,200 | 29億1621万 | -0.96% | 17.6 | 1.52 |
12/12 | 411 | 413 | 411 | 411 | -0.24% | 1,300 | 28億9508万 | -1.67% | 17.47 | 1.51 |
12/11 | 415 | 415 | 411 | 412 | +0.24% | 1,200 | 29億212万 | -1.67% | 17.51 | 1.51 |
12/08 | 414 | 416 | 411 | 411 | -0.72% | 3,500 | 28億9508万 | -2.14% | 17.47 | 1.51 |
12/07 | 416 | 416 | 414 | 414 | -0.48% | 2,100 | 29億1621万 | -1.66% | 17.6 | 1.52 |
12/06 | 415 | 416 | 415 | 416 | +0.48% | 1,600 | 29億3030万 | -0.95% | 17.68 | 1.53 |
12/05 | 412 | 416 | 412 | 414 | +0.49% | 1,900 | 29億1621万 | -1.43% | 17.6 | 1.52 |
12/04 | 410 | 412 | 410 | 412 | +0.49% | 1,000 | 29億212万 | -1.9% | 17.51 | 1.51 |
12/01 | 411 | 412 | 410 | 410 | -0.49% | 2,800 | 28億8804万 | -2.15% | 17.43 | 1.51 |
11/30 | 410 | 414 | 410 | 412 | -0.96% | 7,800 | 29億212万 | -1.67% | 17.51 | 1.51 |
11/29 | 416 | 417 | 414 | 416 | -0.72% | 800 | 29億3030万 | -0.72% | 17.68 | 1.53 |
11/28 | 419 | 419 | 402 | 419 | +0.24% | 16,500 | 29億5143万 | 0% | 17.81 | 1.54 |
11/27 | 422 | 422 | 418 | 418 | 0% | 4,600 | 29億4439万 | 0% | 17.77 | 1.54 |
11/24 | 420 | 420 | 418 | 418 | -0.24% | 2,600 | 29億4439万 | 0% | 17.77 | 1.54 |
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 | 210 4/2 | 71 3/31 | 17,000 4/6 | - | - | +9.93% 8/6 | -33.89% 12/20 |
2009年 3月期 | 100 7/15 | 35 10/10 | 25,000 2/20 | - | - | +38.79% 12/18 | -39.8% 10/10 |
2010年 3月期 | 85 3/1 | 42 5/27 4/8 他2件 | 42,000 6/2 | - | - | +41.1% 3/1 | -24.33% 12/21 |
2011年 3月期 | 150 2/21 | 61 4/5 | 23,000 12/20 | 10億590万 | 4億906万 | +41.56% 2/21 | -23.75% 11/9 |
2012年 3月期 | 150 3/30 | 90 4/4 | 55,000 8/12 | 10億590万 | 6億354万 | +11.6% 6/28 | -6.56% 5/24 |
2013年 3月期 | 225 3/29 3/26 | 130 5/24 | 32,000 10/24 | 15億885万 | 8億7178万 | +19.05% 1/28 | -4.97% 9/28 |
2014年 3月期 | 315 3/31 | 197 4/18 | 76,000 12/24 | 21億2751万 | 13億2108万 | +23.27% 5/9 | -15.84% 7/12 |
2015年 3月期 | 665 12/22 | 300 4/1 | 40,000 12/16 | 45億2998万 | 20億2440万 | +34.75% 7/31 | -13.58% 2/5 |
2016年 3月期 | 887 12/2 | 558 4/8 | 114,500 12/17 | 62億4802万 | 39億3055万 | +22.43% 7/1 | -19.16% 8/26 |
2017年 3月期 | 717 3/28 | 575 6/27 | 26,500 9/28 | 50億5054万 | 40億5030万 | +7.5% 9/27 | -7.3% 6/16 |
2018年 3月期 | 834 9/26 | 679 4/12 | 99,400 9/26 | 58億7469万 | 47億8287万 | +6.87% 4/27 | -9% 10/10 |
2019年 3月期 | 898 8/9 | 500 12/25 | 87,900 9/25 | 63億2551万 | 35億2200万 | +10.95% 11/7 | -16.05% 12/26 |
2020年 3月期 | 645 7/9 | 314 3/13 | 119,600 9/26 | 45億4338万 | 22億1181万 | +18.17% 4/10 | -32.27% 3/13 |
2021年 3月期 | 564 6/29 | 314 12/23 12/22 | 103,700 12/4 | 39億7281万 | 22億1181万 | +10.39% 3/18 | -24.48% 12/4 |
2022年 3月期 | 414 9/30 | 339 4/12 | 45,300 10/28 | 29億1621万 | 23億8791万 | +5.31% 11/4 | -7.85% 10/21 |
2023年 3月期 | 430 10/26 | 360 11/9 11/8 | 80,200 7/28 | 30億2892万 | 25億3584万 | +7.63% 10/20 | -8.65% 11/8 |
最新 | 418 2024/4/22 | 5,300 | 29億4439万 | +0.97% 414 |
年間値上がり率
- 2008/12/26 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/28 vs 2008/12/26
- -27%(0.73倍)
- 2010/12/28 vs 2009/12/28
- 65%(1.65倍)
- 2011/12/30 vs 2010/12/28
- 26%(1.26倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- 171%(2.71倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -41%(0.59倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/04/22 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
35円(2008/10/10) - 1094%(11.94倍)
418円(4/22)