株価チャート
株価
4/25
- 前日 (4/24)
- 290
- 始値
- 293
- 高値
- 307
- 安値
- 290
- 終値 +3.79%
- 301
- 出来高 +145.85%
- 239,700
乖離率
- 株価(5日)
移動平均値 - +4.51%
288 - 株価(25日)
移動平均値 - +9.45%
275 - 出来高(5日)
移動平均値 - +133.17%
102,800
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 293 | 307 | 290 | 301 | +3.79% | 239,700 | 88億7645万 | +9.45% | 33.89 | 2.26 |
04/24 | 287 | 294 | 287 | 290 | +1.05% | 97,500 | 85億5206万 | +5.84% | 32.65 | 2.18 |
04/23 | 282 | 289 | 282 | 287 | +2.14% | 78,200 | 84億6359万 | +5.13% | 32.31 | 2.15 |
04/22 | 280 | 284 | 280 | 281 | 0% | 29,800 | 82億8665万 | +3.31% | 31.64 | 2.11 |
04/19 | 282 | 282 | 276 | 281 | 0% | 68,800 | 82億8665万 | +3.69% | 31.64 | 2.11 |
04/18 | 277 | 283 | 277 | 281 | +0.72% | 34,700 | 82億8665万 | +4.07% | 31.64 | 2.11 |
04/17 | 280 | 281 | 275 | 279 | -0.36% | 64,000 | 82億2767万 | +3.72% | 31.41 | 2.09 |
04/16 | 284 | 284 | 278 | 280 | -1.41% | 80,800 | 82億5716万 | +4.48% | 31.52 | 2.1 |
04/15 | 285 | 285 | 281 | 284 | +0.35% | 56,700 | 83億7512万 | +6.37% | 31.97 | 2.13 |
04/12 | 282 | 287 | 280 | 283 | +0.35% | 73,100 | 83億4563万 | +5.99% | 31.86 | 2.12 |
04/11 | 283 | 288 | 280 | 282 | 0% | 116,500 | 83億1614万 | +6.02% | 31.75 | 2.12 |
04/10 | 285 | 289 | 280 | 282 | +0.71% | 177,400 | 83億1614万 | +6.02% | 31.75 | 2.12 |
04/09 | 283 | 284 | 271 | 280 | +7.69% | 437,100 | 82億5716万 | +5.66% | 31.52 | 2.1 |
04/08 | 261 | 263 | 260 | 260 | +0.78% | 26,200 | 76億6737万 | -1.52% | 29.27 | 1.95 |
04/05 | 262 | 262 | 257 | 258 | -0.77% | 22,500 | 76億839万 | -2.27% | 29.05 | 1.94 |
04/04 | 264 | 265 | 260 | 260 | -1.52% | 22,300 | 76億6737万 | -1.89% | 29.27 | 1.95 |
04/03 | 262 | 265 | 261 | 264 | +0.76% | 18,200 | 77億8533万 | -0.38% | 29.72 | 1.98 |
04/02 | 271 | 271 | 261 | 262 | -3.32% | 64,400 | 77億2635万 | -1.13% | 29.5 | 1.97 |
04/01 | 277 | 277 | 269 | 271 | -1.09% | 47,900 | 79億9176万 | +2.26% | 30.51 | 2.03 |
03/29 | 271 | 276 | 271 | 274 | +1.48% | 53,800 | 80億8022万 | +3.4% | 30.85 | 2.06 |
03/28 | 270 | 274 | 268 | 270 | -0.37% | 46,300 | 79億6227万 | +2.27% | 30.4 | 2.03 |
03/27 | 268 | 272 | 267 | 271 | +1.88% | 30,200 | 79億9176万 | +3.04% | 30.51 | 2.03 |
03/26 | 265 | 270 | 265 | 266 | 0% | 51,400 | 78億4431万 | +1.14% | 29.95 | 2 |
03/25 | 270 | 273 | 266 | 266 | -2.21% | 44,400 | 78億4431万 | +0.76% | 29.95 | 2 |
03/22 | 272 | 273 | 267 | 272 | -1.09% | 69,700 | 80億2125万 | +3.03% | 30.62 | 2.04 |
03/21 | 268 | 278 | 263 | 275 | +2.61% | 139,200 | 81億971万 | +3.77% | 30.96 | 2.06 |
03/19 | 257 | 268 | 256 | 268 | +5.1% | 141,000 | 79億329万 | +1.13% | 30.17 | 2.01 |
03/18 | 270 | 270 | 252 | 255 | +1.59% | 444,300 | 75億1992万 | -4.14% | 28.71 | 1.91 |
03/15 | 261 | 261 | 251 | 251 | -2.71% | 108,800 | 74億196万 | -5.64% | 28.26 | 1.88 |
03/14 | 257 | 261 | 255 | 258 | -0.39% | 54,700 | 76億839万 | -3.37% | 29.05 | 1.94 |
03/13 | 261 | 261 | 255 | 259 | +0.39% | 46,800 | 76億3788万 | -3.36% | 29.16 | 1.94 |
03/12 | 256 | 260 | 252 | 258 | +0.39% | 50,500 | 76億839万 | -4.09% | 29.05 | 1.94 |
03/11 | 263 | 266 | 255 | 257 | -3.38% | 72,300 | 75億7890万 | -4.81% | 28.93 | 1.93 |
03/08 | 273 | 274 | 265 | 266 | -0.75% | 69,500 | 78億4431万 | -1.85% | 29.95 | 2 |
03/07 | 275 | 278 | 266 | 268 | -1.83% | 151,000 | 79億329万 | -1.47% | 30.17 | 2.01 |
03/06 | 263 | 276 | 263 | 273 | +4.2% | 168,900 | 80億5073万 | +0.37% | 30.73 | 2.05 |
03/05 | 261 | 263 | 258 | 262 | +0.38% | 67,100 | 77億2635万 | -3.68% | 29.5 | 1.97 |
03/04 | 262 | 267 | 260 | 261 | -0.38% | 55,200 | 76億9686万 | -4.4% | 29.38 | 1.96 |
03/01 | 265 | 267 | 257 | 262 | -1.87% | 195,200 | 77億2635万 | -4.73% | 29.5 | 1.97 |
02/29 | 270 | 270 | 262 | 267 | -1.84% | 137,500 | 78億7380万 | -3.26% | 30.06 | 2 |
02/28 | 263 | 273 | 263 | 272 | +3.42% | 137,300 | 80億2125万 | -1.81% | 30.62 | 2.04 |
02/27 | 263 | 267 | 261 | 263 | +0.77% | 81,800 | 77億5584万 | -5.05% | 29.61 | 1.97 |
02/26 | 258 | 261 | 254 | 261 | +1.16% | 87,200 | 76億9686万 | -6.12% | 29.38 | 1.96 |
02/22 | 255 | 258 | 251 | 258 | +1.18% | 79,800 | 76億839万 | -7.86% | 29.05 | 1.94 |
02/21 | 260 | 261 | 255 | 255 | -1.92% | 123,200 | 75億1992万 | -9.89% | 28.71 | 1.91 |
02/20 | 271 | 271 | 260 | 260 | -4.41% | 178,800 | 76億6737万 | -9.09% | 29.27 | 1.95 |
02/19 | 274 | 277 | 270 | 272 | -0.73% | 65,000 | 80億2125万 | -5.88% | 30.62 | 2.04 |
02/16 | 273 | 274 | 269 | 274 | +1.11% | 58,200 | 80億8022万 | -6.16% | 30.85 | 2.06 |
02/15 | 283 | 285 | 270 | 271 | -5.57% | 103,800 | 79億9176万 | -7.82% | 30.51 | 2.03 |
02/14 | 287 | 288 | 278 | 287 | +0.35% | 69,300 | 84億6359万 | -3.37% | 32.31 | 2.15 |
02/13 | 283 | 287 | 276 | 286 | +1.06% | 127,600 | 84億3410万 | -4.03% | 32.2 | 2.15 |
02/09 | 278 | 286 | 277 | 283 | +3.66% | 139,500 | 83億4563万 | -5.67% | 31.86 | 2.12 |
02/08 | 273 | 276 | 266 | 273 | +0.74% | 122,600 | 80億5073万 | -9.6% | 30.73 | 2.05 |
02/07 | 280 | 280 | 269 | 271 | -3.21% | 114,600 | 79億9176万 | -10.86% | 30.51 | 2.03 |
02/06 | 282 | 284 | 279 | 280 | -1.41% | 36,200 | 82億5716万 | -8.79% | 31.52 | 2.1 |
02/05 | 282 | 286 | 278 | 284 | +0.71% | 51,800 | 83億7512万 | -8.09% | 31.97 | 2.13 |
02/02 | 289 | 294 | 280 | 282 | 0% | 55,800 | 83億1614万 | -9.32% | 31.75 | 2.12 |
02/01 | 293 | 293 | 282 | 282 | -1.05% | 99,200 | 83億1614万 | -10.19% | 31.75 | 2.12 |
01/31 | 278 | 285 | 277 | 285 | +2.52% | 64,100 | 84億461万 | -9.81% | 32.09 | 2.14 |
01/30 | 281 | 281 | 271 | 278 | -1.07% | 119,300 | 81億9818万 | -13.13% | 31.3 | 2.09 |
01/29 | 287 | 287 | 278 | 281 | -1.06% | 117,300 | 82億8665万 | -13.27% | 31.64 | 2.11 |
01/26 | 291 | 291 | 283 | 284 | -2.74% | 100,500 | 83億7512万 | -13.41% | 31.97 | 2.13 |
01/25 | 297 | 297 | 285 | 292 | -1.68% | 101,300 | 86億1104万 | -11.78% | 32.87 | 2.19 |
01/24 | 283 | 299 | 283 | 297 | +5.32% | 325,100 | 87億5849万 | -11.08% | 33.44 | 2.23 |
01/23 | 288 | 292 | 282 | 282 | -3.42% | 71,300 | 83億1614万 | -16.07% | 31.75 | 2.12 |
01/22 | 293 | 296 | 285 | 292 | +0.34% | 105,900 | 86億1104万 | -13.86% | 32.87 | 2.19 |
01/19 | 308 | 308 | 290 | 291 | -3.96% | 207,200 | 85億8155万 | -14.66% | 32.76 | 2.18 |
01/18 | 326 | 327 | 299 | 303 | -8.18% | 387,700 | 89億3543万 | -11.66% | 34.11 | 2.27 |
01/17 | 337 | 337 | 325 | 330 | -0.9% | 86,600 | 97億3166万 | -4.35% | 37.15 | 2.48 |
01/16 | 338 | 346 | 333 | 333 | -2.35% | 117,600 | 98億2013万 | -3.76% | 37.49 | 2.5 |
01/15 | 334 | 347 | 334 | 341 | +1.79% | 146,500 | 100億5605万 | -1.45% | 38.39 | 2.56 |
01/12 | 331 | 338 | 326 | 335 | +1.52% | 128,800 | 98億7911万 | -3.18% | 37.71 | 2.51 |
01/11 | 334 | 334 | 322 | 330 | -1.2% | 97,700 | 97億3166万 | -4.62% | 37.15 | 2.48 |
01/10 | 329 | 334 | 325 | 334 | +2.14% | 58,800 | 98億4962万 | -3.47% | 37.6 | 2.51 |
01/09 | 332 | 333 | 326 | 327 | -0.61% | 81,000 | 96億4319万 | -5.49% | 36.81 | 2.45 |
01/05 | 334 | 334 | 322 | 329 | -2.37% | 109,900 | 97億217万 | -4.91% | 37.04 | 2.47 |
01/04 | 330 | 337 | 323 | 337 | +2.43% | 67,500 | 99億3809万 | -2.32% | 37.94 | 2.53 |
2023 | ||||||||||
12/29 | 332 | 334 | 326 | 329 | -0.9% | 73,600 | 97億217万 | -4.64% | 37.04 | 2.47 |
12/28 | 333 | 343 | 326 | 332 | -0.6% | 126,800 | 97億9064万 | -3.77% | 37.38 | 2.49 |
12/27 | 330 | 340 | 328 | 334 | -2.62% | 175,000 | 98億4962万 | -3.19% | 37.6 | 2.51 |
12/26 | 345 | 350 | 337 | 343 | -1.15% | 120,000 | 101億1503万 | -0.87% | 38.62 | 2.57 |
12/25 | 331 | 351 | 316 | 347 | +0.87% | 252,200 | 102億3299万 | +0.29% | 39.07 | 2.6 |
12/22 | 375 | 377 | 342 | 344 | -8.02% | 339,700 | 101億4452万 | -0.58% | 38.73 | 2.58 |
12/21 | 372 | 381 | 365 | 374 | -2.86% | 373,200 | 110億2921万 | +8.41% | 42.11 | 2.81 |
12/20 | 365 | 398 | 364 | 385 | +4.9% | 926,600 | 113億5360万 | +12.57% | 43.34 | 2.89 |
12/19 | 368 | 374 | 356 | 367 | +1.1% | 172,700 | 108億2278万 | +8.26% | 41.32 | 2.75 |
12/18 | 368 | 373 | 361 | 363 | +0.83% | 137,300 | 107億483万 | +8.04% | 40.87 | 2.72 |
12/15 | 354 | 368 | 340 | 360 | +3.15% | 162,100 | 106億1636万 | +7.78% | 40.53 | 2.7 |
12/14 | 365 | 365 | 346 | 349 | -3.59% | 150,200 | 102億9197万 | +5.12% | 39.29 | 2.62 |
12/13 | 356 | 368 | 349 | 362 | +2.55% | 285,800 | 106億7534万 | +9.7% | 40.75 | 2.72 |
12/12 | 341 | 361 | 337 | 353 | +3.22% | 214,100 | 104億993万 | +7.62% | 39.74 | 2.65 |
12/11 | 347 | 347 | 337 | 342 | -2.01% | 108,700 | 100億8554万 | +4.91% | 38.5 | 2.57 |
12/08 | 354 | 357 | 344 | 349 | +0.29% | 118,900 | 102億9197万 | +7.72% | 39.29 | 2.62 |
12/07 | 335 | 348 | 333 | 348 | +4.5% | 164,500 | 102億6248万 | +7.74% | 39.18 | 2.61 |
12/06 | 335 | 347 | 333 | 333 | -0.6% | 89,600 | 98億2013万 | +3.74% | 37.49 | 2.5 |
12/05 | 339 | 345 | 330 | 335 | -2.9% | 111,700 | 98億7911万 | +4.36% | 37.71 | 2.51 |
12/04 | 335 | 345 | 327 | 345 | +6.15% | 115,800 | 101億7401万 | +8.15% | 38.84 | 2.59 |
12/01 | 333 | 334 | 325 | 325 | -2.11% | 56,600 | 95億8421万 | +2.2% | 36.59 | 2.44 |
11/30 | 322 | 332 | 319 | 332 | +3.43% | 39,100 | 97億9064万 | +4.73% | 37.38 | 2.49 |
11/29 | 316 | 323 | 316 | 321 | +1.26% | 29,200 | 94億6625万 | +1.58% | 36.14 | 2.41 |
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 | 2,110 211 4/2 | 650 65 3/18 65 3/17 | 329,900 3,299,000 1/11 | - | - | +32.05% 10/10 | -39.89% 1/16 |
2009年 3月期 | 690 69 4/2 | 40 4 12/9 4 12/8 他3件 | 1,785,000 17,850,000 12/22 | - | - | +239.91% 12/22 | -43.05% 10/8 |
2010年 3月期 | 950 95 7/3 | 120 12 4/9 | 2,618,100 26,181,000 7/3 | - | - | +104.49% 7/2 | -37.62% 9/28 |
2011年 3月期 | 540 54 5/11 | 74 3/15 | 4,412,800 8/5 | 122億1210万 | 16億7351万 | +41.44% 8/5 | -50% 3/16 |
2012年 3月期 | 242 6/2 | 90 11/28 11/25 他2件 | 5,542,700 6/1 | 54億7283万 | 20億3535万 | +58.87% 6/1 | -23.92% 9/26 |
2013年 3月期 | 140 3/13 | 77 9/20 9/19 他2件 | 990,300 9/26 | 31億6610万 | 17億4135万 | +21.88% 4/8 | -20.19% 5/16 |
2014年 3月期 | 185 8/16 | 83 6/27 | 4,530,800 8/16 | 41億8377万 | 18億7704万 | +61.09% 8/15 | -28.89% 6/7 |
2015年 3月期 | 200 8/26 | 123 5/20 | 1,851,900 8/26 | 45億2301万 | 27億8165万 | +31.4% 8/26 | -12.94% 11/17 |
2016年 3月期 | 310 6/17 | 120 9/7 | 58,960,200 6/16 | 70億1066万 | 27億1380万 | +66.87% 6/17 | -26.44% 8/25 |
2017年 3月期 | 711 3/7 | 154 6/24 | 7,476,400 3/7 | 192億8058万 | 41億7571万 | +46.81% 3/8 | -32.18% 11/9 |
2018年 3月期 | 513 5/26 | 351 2/6 | 3,319,300 5/9 | 139億1130万 | 96億601万 | +19.62% 5/25 | -10.05% 4/2 |
2019年 3月期 | 480 6/5 | 287 12/25 | 6,762,500 6/5 | 133億8319万 | 80億203万 | +10.34% 1/21 11/29 | -17.14% 12/25 |
2020年 3月期 | 393 5/28 | 160 3/13 | 1,340,000 1/23 | 109億5749万 | 44億6106万 | +10.76% 4/14 | -26.72% 3/16 |
2021年 3月期 | 407 3/30 | 244 5/7 | 3,544,500 3/18 | 113億4783万 | 68億312万 | +19.64% 5/20 | -7.72% 4/21 |
2022年 3月期 | 919 11/9 | 256 2/24 1/28 他2件 | 9,752,500 11/9 | 256億2324万 | 75億4941万 | +68.08% 11/8 | -41.07% 12/14 |
2023年 3月期 | 335 4/19 | 261 4/27 | 3,488,000 12/23 | 98億7911万 | 76億9686万 | +16.88% 11/21 | -9.19% 12/22 |
最新 | 301 2024/4/25 | 239,700 | 88億7645万 | +9.45% 275 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 25%(1.25倍)
- 1985/12/28 vs 1984/12/28
- 27%(1.27倍)
- 1986/12/27 vs 1985/12/28
- 0%(1倍)
- 1987/12/28 vs 1986/12/27
- 143%(2.43倍)
- 1988/12/28 vs 1987/12/28
- -14%(0.86倍)
- 1989/12/29 vs 1988/12/28
- 105%(2.05倍)
- 1990/12/26 vs 1989/12/29
- -61%(0.39倍)
- 1991/12/27 vs 1990/12/26
- -18%(0.82倍)
- 1992/12/29 vs 1991/12/27
- -8%(0.92倍)
- 1993/12/29 vs 1992/12/29
- -42%(0.58倍)
- 1994/12/30 vs 1993/12/29
- 81%(1.81倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/29 vs 1996/12/30
- -61%(0.39倍)
- 1998/12/29 vs 1997/12/29
- -19%(0.81倍)
- 1999/12/29 vs 1998/12/29
- -13%(0.87倍)
- 2000/12/22 vs 1999/12/29
- -9%(0.91倍)
- 2001/12/28 vs 2000/12/22
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/28
- 29%(1.29倍)
- 2003/12/30 vs 2002/12/30
- 137%(2.37倍)
- 2004/12/30 vs 2003/12/30
- 326%(4.26倍)
- 2005/12/30 vs 2004/12/30
- 199%(2.99倍)
- 2006/12/29 vs 2005/12/30
- -56%(0.44倍)
- 2007/12/28 vs 2006/12/29
- -51%(0.49倍)
- 2008/12/30 vs 2007/12/28
- -85%(0.15倍)
- 2009/12/30 vs 2008/12/30
- 111%(2.11倍)
- 2010/12/30 vs 2009/12/30
- -47%(0.53倍)
- 2011/12/30 vs 2010/12/30
- -48%(0.52倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- 90%(1.9倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- 8%(1.08倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/04/25 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
40円(2008/12/09) - 653%(7.53倍)
301円(4/25)