株価チャート
株価
4/26
- 前日 (4/25)
- 209
- 始値
- 207
- 高値
- 209
- 安値
- 202
- 終値 -2.39%
- 204
- 出来高 +60.65%
- 1,346,600
乖離率
- 株価(5日)
移動平均値 - -3.32%
211 - 株価(25日)
移動平均値 - +4.08%
196 - 出来高(5日)
移動平均値 - -31.28%
1,959,520
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 | 207 | 209 | 202 | 204 | -2.39% | 1,346,600 | 117億8147万 | +4.08% | - | 0.29 |
04/25 | 210 | 212 | 209 | 209 | -0.48% | 838,200 | 120億7023万 | +7.73% | - | 0.3 |
04/24 | 212 | 214 | 207 | 210 | -2.33% | 1,455,800 | 121億2799万 | +8.81% | - | 0.3 |
04/23 | 219 | 227 | 211 | 215 | -1.38% | 2,857,000 | 124億1675万 | +12.57% | - | 0.31 |
04/22 | 204 | 221 | 203 | 218 | +7.92% | 3,300,000 | 125億9001万 | +14.74% | - | 0.31 |
04/19 | 205 | 208 | 199 | 202 | -0.98% | 1,342,700 | 116億6597万 | +7.45% | - | 0.29 |
04/18 | 201 | 207 | 201 | 204 | +1.49% | 873,400 | 117億8147万 | +9.09% | - | 0.29 |
04/17 | 205 | 209 | 201 | 201 | -1.95% | 1,036,900 | 116億822万 | +8.06% | - | 0.29 |
04/16 | 207 | 211 | 204 | 205 | -1.44% | 1,272,000 | 118億3923万 | +11.41% | - | 0.29 |
04/15 | 199 | 208 | 199 | 208 | +3.48% | 1,377,100 | 120億1248万 | +13.66% | - | 0.3 |
04/12 | 197 | 206 | 196 | 201 | +1.01% | 1,800,000 | 116億822万 | +10.44% | - | 0.29 |
04/11 | 196 | 202 | 193 | 199 | -0.5% | 2,948,600 | 114億9271万 | +10.56% | - | 0.29 |
04/10 | 210 | 213 | 200 | 200 | -6.1% | 3,259,100 | 115億5046万 | +11.73% | - | 0.29 |
04/09 | 215 | 218 | 205 | 213 | +2.4% | 5,218,300 | 123億124万 | +20.34% | - | 0.31 |
04/08 | 216 | 221 | 205 | 208 | -8.77% | 10,967,100 | 120億1248万 | +18.86% | - | 0.3 |
04/05 | 224 | 254 | 197 | 228 | +4.59% | 37,654,100 | 131億6753万 | +31.03% | - | 0.33 |
04/04 | 170 | 218 | 166 | 218 | +29.76% | 22,259,700 | 125億9001万 | +27.49% | - | 0.31 |
04/03 | 166 | 169 | 166 | 168 | 0% | 495,200 | 97億239万 | -0.59% | - | 0.24 |
04/02 | 171 | 171 | 168 | 168 | -2.33% | 424,800 | 97億239万 | -0.59% | - | 0.24 |
04/01 | 174 | 176 | 171 | 172 | 0% | 516,300 | 99億3340万 | +2.38% | - | 0.25 |
03/29 | 167 | 172 | 167 | 172 | +3.61% | 419,700 | 99億3340万 | +2.99% | - | 0.25 |
03/28 | 170 | 170 | 166 | 166 | -2.35% | 326,100 | 95億8688万 | -0.6% | - | 0.24 |
03/27 | 168 | 170 | 166 | 170 | +2.41% | 355,200 | 98億1789万 | +1.8% | - | 0.24 |
03/26 | 167 | 168 | 166 | 166 | -1.19% | 280,500 | 95億8688万 | 0% | - | 0.24 |
03/25 | 172 | 172 | 167 | 168 | -2.33% | 661,000 | 97億239万 | +1.2% | - | 0.24 |
03/22 | 173 | 173 | 169 | 172 | 0% | 339,600 | 99億3340万 | +4.24% | - | 0.25 |
03/21 | 173 | 175 | 171 | 172 | +0.58% | 464,700 | 99億3340万 | +4.88% | - | 0.25 |
03/19 | 173 | 173 | 169 | 171 | -1.16% | 471,300 | 98億7565万 | +4.91% | - | 0.25 |
03/18 | 174 | 176 | 172 | 173 | +0.58% | 390,900 | 99億9115万 | +6.13% | - | 0.25 |
03/15 | 174 | 174 | 171 | 172 | -2.82% | 510,500 | 99億3340万 | +6.17% | - | 0.25 |
03/14 | 172 | 177 | 171 | 177 | +2.91% | 723,800 | 102億2216万 | +9.26% | - | 0.25 |
03/13 | 172 | 179 | 171 | 172 | 0% | 860,200 | 99億3340万 | +6.83% | - | 0.25 |
03/12 | 169 | 172 | 168 | 172 | +1.78% | 518,000 | 99億3340万 | +6.83% | - | 0.25 |
03/11 | 171 | 173 | 167 | 169 | -3.43% | 763,500 | 97億6014万 | +4.97% | - | 0.24 |
03/08 | 162 | 175 | 162 | 175 | +6.71% | 1,381,100 | 101億666万 | +8.7% | - | 0.25 |
03/07 | 163 | 165 | 162 | 164 | 0% | 360,300 | 94億7138万 | +1.86% | - | 0.24 |
03/06 | 160 | 165 | 160 | 164 | 0% | 500,100 | 94億7138万 | +1.86% | - | 0.24 |
03/05 | 158 | 164 | 158 | 164 | +1.23% | 447,600 | 94億7138万 | +1.86% | - | 0.24 |
03/04 | 162 | 164 | 161 | 162 | -0.61% | 597,200 | 93億5587万 | +0.62% | - | 0.23 |
03/01 | 163 | 164 | 161 | 163 | +1.24% | 278,300 | 94億1363万 | +1.24% | - | 0.23 |
02/29 | 164 | 164 | 159 | 161 | -2.42% | 506,800 | 92億9812万 | -0.62% | - | 0.23 |
02/28 | 162 | 166 | 162 | 165 | +1.23% | 282,800 | 95億2913万 | +1.85% | - | 0.24 |
02/27 | 159 | 164 | 159 | 163 | +3.16% | 449,700 | 94億1363万 | +0.62% | - | 0.23 |
02/26 | 157 | 160 | 156 | 158 | +1.28% | 329,400 | 91億2487万 | -2.47% | - | 0.23 |
02/22 | 159 | 161 | 156 | 156 | -0.64% | 424,600 | 90億936万 | -3.7% | - | 0.22 |
02/21 | 156 | 157 | 155 | 157 | -0.63% | 313,500 | 90億6711万 | -3.68% | - | 0.23 |
02/20 | 159 | 163 | 158 | 158 | 0% | 500,000 | 91億2487万 | -3.07% | - | 0.23 |
02/19 | 152 | 159 | 152 | 158 | +3.95% | 529,600 | 91億2487万 | -3.66% | - | 0.23 |
02/16 | 151 | 153 | 148 | 152 | +2.01% | 601,300 | 87億7835万 | -7.32% | - | 0.22 |
02/15 | 152 | 153 | 147 | 149 | -0.67% | 630,400 | 86億509万 | -9.7% | - | 0.21 |
02/14 | 154 | 154 | 148 | 150 | -3.23% | 1,015,200 | 86億6285万 | -9.64% | - | 0.22 |
02/13 | 156 | 157 | 154 | 155 | 0% | 519,400 | 89億5161万 | -7.19% | - | 0.22 |
02/09 | 155 | 157 | 151 | 155 | -1.27% | 951,300 | 89億5161万 | -7.19% | - | 0.22 |
02/08 | 166 | 166 | 155 | 157 | -4.85% | 1,369,900 | 90億6711万 | -6.55% | - | 0.23 |
02/07 | 167 | 168 | 165 | 165 | -0.6% | 748,900 | 95億2913万 | -2.37% | - | 0.24 |
02/06 | 170 | 170 | 166 | 166 | -2.35% | 339,000 | 95億8688万 | -1.78% | - | 0.24 |
02/05 | 167 | 170 | 166 | 170 | +2.41% | 415,000 | 98億1789万 | +0.59% | - | 0.24 |
02/02 | 167 | 167 | 165 | 166 | -0.6% | 350,000 | 95億8688万 | -1.78% | - | 0.24 |
02/01 | 170 | 170 | 166 | 167 | -1.76% | 379,900 | 96億4464万 | -1.18% | - | 0.24 |
01/31 | 168 | 170 | 166 | 170 | +0.59% | 395,500 | 98億1789万 | +0.59% | - | 0.24 |
01/30 | 170 | 171 | 169 | 169 | 0% | 280,600 | 97億6014万 | 0% | - | 0.24 |
01/29 | 169 | 170 | 168 | 169 | 0% | 224,000 | 97億6014万 | 0% | - | 0.24 |
01/26 | 168 | 169 | 167 | 169 | +0.6% | 208,300 | 97億6014万 | 0% | - | 0.24 |
01/25 | 167 | 170 | 165 | 168 | +0.6% | 366,100 | 97億239万 | -1.18% | - | 0.24 |
01/24 | 168 | 168 | 166 | 167 | 0% | 282,300 | 96億4464万 | -1.76% | - | 0.24 |
01/23 | 170 | 171 | 167 | 167 | -1.18% | 448,700 | 96億4464万 | -1.76% | - | 0.24 |
01/22 | 167 | 169 | 166 | 169 | +2.42% | 331,800 | 97億6014万 | -0.59% | - | 0.24 |
01/19 | 166 | 166 | 164 | 165 | +0.61% | 325,400 | 95億2913万 | -2.37% | - | 0.24 |
01/18 | 165 | 166 | 163 | 164 | -0.61% | 423,900 | 94億7138万 | -2.96% | - | 0.24 |
01/17 | 167 | 169 | 165 | 165 | -1.2% | 444,200 | 95億2913万 | -2.94% | - | 0.24 |
01/16 | 171 | 171 | 167 | 167 | -1.76% | 320,700 | 96億4464万 | -1.76% | - | 0.24 |
01/15 | 170 | 170 | 169 | 170 | 0% | 275,900 | 98億1789万 | 0% | - | 0.24 |
01/12 | 174 | 174 | 169 | 170 | -1.16% | 539,100 | 98億1789万 | -0.58% | - | 0.24 |
01/11 | 174 | 175 | 171 | 172 | +0.58% | 633,700 | 99億3340万 | +0.58% | - | 0.25 |
01/10 | 175 | 175 | 171 | 171 | -1.72% | 313,800 | 98億7565万 | 0% | - | 0.25 |
01/09 | 171 | 174 | 170 | 174 | +1.75% | 430,000 | 100億4890万 | +1.16% | - | 0.25 |
01/05 | 174 | 174 | 170 | 171 | -0.58% | 336,300 | 98億7565万 | -0.58% | - | 0.25 |
01/04 | 171 | 174 | 170 | 172 | -1.15% | 266,300 | 99億3340万 | -0.58% | - | 0.25 |
2023 | ||||||||||
12/29 | 174 | 174 | 172 | 174 | 0% | 397,100 | 100億4890万 | +0.58% | - | 0.25 |
12/28 | 170 | 174 | 169 | 174 | +2.96% | 536,000 | 100億4890万 | 0% | - | 0.25 |
12/27 | 163 | 169 | 163 | 169 | +3.68% | 734,700 | 97億6014万 | -3.43% | - | 0.24 |
12/26 | 165 | 166 | 163 | 163 | -1.21% | 488,800 | 94億1363万 | -7.39% | - | 0.23 |
12/25 | 170 | 170 | 165 | 165 | -2.94% | 637,300 | 95億2913万 | -6.78% | - | 0.24 |
12/22 | 172 | 174 | 170 | 170 | -1.16% | 450,100 | 98億1789万 | -4.49% | - | 0.24 |
12/21 | 173 | 174 | 171 | 172 | -1.71% | 437,500 | 99億3340万 | -3.37% | - | 0.25 |
12/20 | 174 | 178 | 173 | 175 | +0.57% | 798,400 | 101億666万 | -2.23% | - | 0.25 |
12/19 | 169 | 175 | 169 | 174 | +2.35% | 649,000 | 100億4890万 | -2.79% | - | 0.25 |
12/18 | 170 | 171 | 168 | 170 | 0% | 419,500 | 98億1789万 | -5.56% | - | 0.24 |
12/15 | 167 | 170 | 166 | 170 | +2.41% | 457,200 | 98億1789万 | -5.56% | - | 0.24 |
12/14 | 168 | 169 | 165 | 166 | -0.6% | 679,500 | 95億8688万 | -8.29% | - | 0.24 |
12/13 | 164 | 169 | 163 | 167 | +1.83% | 661,800 | 96億4464万 | -8.24% | - | 0.24 |
12/12 | 169 | 169 | 163 | 164 | -2.38% | 820,000 | 94億7138万 | -10.38% | - | 0.24 |
12/11 | 169 | 170 | 166 | 168 | 0% | 549,300 | 97億239万 | -8.7% | - | 0.24 |
12/08 | 173 | 174 | 167 | 168 | -3.45% | 914,700 | 97億239万 | -9.68% | - | 0.24 |
12/07 | 179 | 179 | 174 | 174 | -2.79% | 737,700 | 100億4890万 | -6.95% | - | 0.25 |
12/06 | 175 | 180 | 175 | 179 | +1.7% | 602,200 | 103億3766万 | -4.79% | - | 0.26 |
12/05 | 177 | 179 | 176 | 176 | -0.56% | 400,100 | 101億6441万 | -6.38% | - | 0.25 |
12/04 | 179 | 180 | 176 | 177 | -1.67% | 865,500 | 102億2216万 | -6.35% | - | 0.25 |
12/01 | 182 | 183 | 179 | 180 | -1.64% | 689,200 | 103億9542万 | -4.76% | - | 0.26 |
11/30 | 185 | 185 | 182 | 183 | -1.08% | 431,000 | 105億6867万 | -3.68% | - | 0.26 |
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 | 1,670 167 4/9 | 920 92 3/18 92 3/17 | 2,784,700 27,847,000 8/3 | - | - | +9.3% 6/20 | -18.92% 1/22 |
2009年 3月期 | 1,250 125 6/5 | 540 54 10/10 | 894,500 8,945,000 5/9 | - | - | +42% 4/30 | -36.67% 10/8 |
2010年 3月期 | 1,150 115 5/18 | 610 61 11/27 61 11/25 他2件 | 5,400,600 54,006,000 4/30 | - | - | +26.8% 5/18 | -15.44% 10/5 |
2011年 3月期 | 920 92 5/14 | 480 48 3/15 | 2,351,100 23,511,000 5/14 | 437億8914万 | 228億4651万 | +9.61% 1/19 | -27.2% 3/16 |
2012年 3月期 | 680 68 4/15 | 380 38 11/25 38 11/24 他2件 | 4,530,000 45,300,000 7/8 | 323億6589万 | 180億8682万 | +11.27% 7/14 | -13.45% 9/26 |
2013年 3月期 | 560 56 2/6 56 1/15 他2件 | 340 34 10/15 34 10/10 | 2,045,800 20,458,000 2/6 | 266億5426万 | 161億8294万 | +23.64% 4/24 | -14.31% 5/16 |
2014年 3月期 | 780 78 5/22 | 480 48 6/27 48 6/7 他2件 | 11,863,100 118,631,000 12/20 | 371億2558万 | 228億4651万 | +14.49% 5/8 | -17.11% 6/7 |
2015年 3月期 | 660 66 12/8 | 410 41 5/27 | 11,733,600 117,336,000 11/21 | 381億1654万 | 236億7846万 | +25.4% 11/25 | -21.93% 5/30 |
2016年 3月期 | 750 75 8/20 | 430 43 1/21 | 11,551,900 115,519,000 12/25 | 433億1425万 | 248億3350万 | +18.16% 8/12 | -18.46% 1/21 |
2017年 3月期 | 1,050 105 3/7 | 510 51 6/28 | 6,411,100 64,111,000 11/28 | 606億3996万 | 294億5369万 | +22.28% 11/24 | -11.78% 6/24 |
2018年 3月期 | 1,035 11/9 | 611 3/26 | 3,567,200 35,672,000 5/12 | 597億7367万 | 352億8668万 | +15.02% 10/12 | -14.95% 2/14 |
2019年 3月期 | 745 4/26 | 415 3/25 | 1,271,700 12/27 | 430億2549万 | 239億6722万 | +8.78% 8/1 | -16.16% 10/26 |
2020年 3月期 | 467 4/19 | 198 3/13 | 29,659,300 1/31 | 269億7034万 | 114億3496万 | +20.79% 1/31 | -33.58% 3/13 |
2021年 3月期 | 487 2/15 2/10 | 250 4/3 | 3,583,300 4/30 | 281億2539万 | 144億3808万 | +18.63% 2/9 | -9.84% 7/31 |
2022年 3月期 | 429 4/6 | 257 3/8 | 2,261,900 8/5 | 247億7575万 | 148億4235万 | +14.25% 9/16 | -14.84% 3/8 |
2023年 3月期 | 307 9/30 | 204 3/16 | 5,465,600 9/30 | 177億2996万 | 117億8147万 | +14.87% 9/20 | -17.87% 5/25 |
最新 | 204 2024/4/26 | 1,346,600 | 117億8147万 | +4.08% 196 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 64%(1.64倍)
- 1985/12/28 vs 1984/12/28
- 18%(1.18倍)
- 1986/12/27 vs 1985/12/28
- 8%(1.08倍)
- 1987/12/28 vs 1986/12/27
- 39%(1.39倍)
- 1988/12/28 vs 1987/12/28
- 63%(1.63倍)
- 1989/12/29 vs 1988/12/28
- 46%(1.46倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- 4%(1.04倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- -12%(0.88倍)
- 1994/12/30 vs 1993/12/30
- 16%(1.16倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -72%(0.28倍)
- 1998/12/30 vs 1997/12/30
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/29 vs 1999/12/30
- 13%(1.13倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/28
- -31%(0.69倍)
- 2003/12/30 vs 2002/12/30
- 114%(2.14倍)
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 118%(2.18倍)
- 2006/12/29 vs 2005/12/30
- -38%(0.62倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- -43%(0.57倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- 47%(1.47倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- -19%(0.81倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- -18%(0.82倍)
- 2023/12/29 vs 2022/12/30
- -29%(0.71倍)
- 2024/04/26 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
163円(2023/12/27) - 25%(1.25倍)
204円(4/26)