株価チャート
株価
4/24
- 前日 (4/23)
- 406
- 始値
- 406
- 高値
- 413
- 安値
- 405
- 終値 +0.25%
- 407
- 出来高 +400%
- 1,500
乖離率
- 株価(5日)
移動平均値 - +0.49%
405 - 株価(25日)
移動平均値 - -3.78%
423 - 出来高(5日)
移動平均値 - -61.14%
3,860
2023/11/27~2024/04/24
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 | ||||||||||
04/24 | 406 | 413 | 405 | 407 | +0.25% | 1,500 | 14億8061万 | -3.78% | 14.25 | 0.69 |
04/23 | 402 | 406 | 402 | 406 | +0.74% | 300 | 14億7697万 | -4.02% | 14.21 | 0.69 |
04/22 | 402 | 405 | 396 | 403 | +0.25% | 6,600 | 14億6606万 | -4.73% | 14.11 | 0.68 |
04/19 | 407 | 411 | 402 | 402 | -1.23% | 5,100 | 14億6242万 | -5.19% | 14.07 | 0.68 |
04/18 | 417 | 417 | 406 | 407 | -2.63% | 5,800 | 14億8061万 | -4.01% | 14.25 | 0.69 |
04/17 | 426 | 426 | 418 | 418 | -1.65% | 1,900 | 15億2063万 | -1.42% | 14.63 | 0.71 |
04/16 | 429 | 430 | 423 | 425 | -1.39% | 3,000 | 15億4609万 | +0.24% | 14.88 | 0.72 |
04/15 | 436 | 436 | 416 | 431 | +0.7% | 4,100 | 15億6792万 | +1.89% | 15.09 | 0.73 |
04/12 | 436 | 436 | 426 | 428 | -1.83% | 2,000 | 15億5701万 | +1.42% | 14.98 | 0.73 |
04/11 | 426 | 436 | 426 | 436 | +2.59% | 2,500 | 15億8611万 | +3.32% | 15.26 | 0.74 |
04/10 | 437 | 439 | 425 | 425 | -2.07% | 5,600 | 15億4609万 | +0.95% | 14.88 | 0.72 |
04/09 | 423 | 436 | 412 | 434 | +3.83% | 6,800 | 15億7883万 | +3.09% | 15.19 | 0.74 |
04/08 | 423 | 423 | 414 | 418 | -1.65% | 8,300 | 15億2063万 | -0.71% | 14.63 | 0.71 |
04/05 | 425 | 426 | 425 | 425 | -0.47% | 7,600 | 15億4609万 | +0.95% | 14.88 | 0.72 |
04/04 | 433 | 433 | 427 | 427 | -1.61% | 4,100 | 15億5337万 | +1.67% | 14.95 | 0.72 |
04/03 | 451 | 451 | 434 | 434 | -3.77% | 10,500 | 15億7883万 | +3.58% | 15.19 | 0.74 |
04/02 | 450 | 452 | 445 | 451 | +2.5% | 5,000 | 16億4068万 | +7.89% | 15.79 | 0.77 |
04/01 | 442 | 449 | 433 | 440 | +3.29% | 10,700 | 16億66万 | +5.77% | 15.4 | 0.75 |
03/29 | 422 | 435 | 421 | 426 | +0.95% | 5,800 | 15億4973万 | +2.65% | 14.91 | 0.72 |
03/28 | 423 | 430 | 422 | 422 | 0% | 3,700 | 15億3518万 | +1.93% | 14.77 | 0.72 |
03/27 | 440 | 442 | 422 | 422 | -2.54% | 12,500 | 15億3518万 | +2.18% | 14.77 | 0.72 |
03/26 | 428 | 457 | 428 | 433 | +0.7% | 44,800 | 15億7519万 | +5.1% | 15.16 | 0.73 |
03/25 | 425 | 496 | 420 | 430 | +2.38% | 268,700 | 15億6428万 | +4.88% | 15.05 | 0.73 |
03/22 | 420 | 422 | 412 | 420 | +1.94% | 7,200 | 15億2790万 | +2.94% | 14.7 | 0.71 |
03/21 | 409 | 412 | 407 | 412 | +1.23% | 3,900 | 14億9880万 | +1.23% | 14.42 | 0.7 |
03/19 | 414 | 417 | 403 | 407 | +0.25% | 3,300 | 14億8061万 | +0.25% | 14.25 | 0.69 |
03/18 | 413 | 413 | 402 | 406 | -1.46% | 4,900 | 14億7697万 | 0% | 14.21 | 0.69 |
03/15 | 404 | 412 | 404 | 412 | 0% | 80,000 | 14億9880万 | +1.48% | 14.42 | 0.7 |
03/14 | 410 | 414 | 402 | 412 | +0.49% | 6,000 | 14億9880万 | +1.48% | 14.42 | 0.7 |
03/13 | 410 | 417 | 410 | 410 | +0.74% | 7,400 | 14億9152万 | +1.23% | 14.35 | 0.7 |
03/12 | 401 | 407 | 401 | 407 | -1.69% | 2,700 | 14億8061万 | +0.49% | 14.25 | 0.69 |
03/11 | 403 | 417 | 403 | 414 | +2.73% | 4,500 | 15億607万 | +2.22% | 14.49 | 0.7 |
03/08 | 407 | 420 | 403 | 403 | -3.82% | 8,100 | 14億6606万 | -0.25% | 14.11 | 0.68 |
03/07 | 421 | 421 | 415 | 419 | -0.24% | 1,900 | 15億2426万 | +3.71% | 14.67 | 0.71 |
03/06 | 421 | 421 | 416 | 420 | -0.24% | 3,600 | 15億2790万 | +4.22% | 14.7 | 0.71 |
03/05 | 424 | 424 | 416 | 421 | -1.64% | 2,200 | 15億3154万 | +4.99% | 14.74 | 0.71 |
03/04 | 413 | 428 | 413 | 428 | +3.13% | 4,600 | 15億5701万 | +7% | 14.98 | 0.73 |
03/01 | 416 | 430 | 415 | 415 | +0.48% | 3,900 | 15億971万 | +4.27% | 14.53 | 0.7 |
02/29 | 403 | 422 | 403 | 413 | +2.23% | 10,200 | 15億244万 | +4.03% | 14.46 | 0.7 |
02/28 | 407 | 412 | 404 | 404 | -0.74% | 2,900 | 14億6970万 | +2.02% | 14.14 | 0.69 |
02/27 | 409 | 409 | 406 | 407 | 0% | 1,400 | 14億8061万 | +3.04% | 14.25 | 0.69 |
02/26 | 408 | 408 | 403 | 407 | -0.49% | 3,300 | 14億8061万 | +3.04% | 14.25 | 0.69 |
02/22 | 403 | 409 | 394 | 409 | +1.49% | 17,000 | 14億8789万 | +3.81% | 14.32 | 0.69 |
02/21 | 397 | 403 | 395 | 403 | +2.54% | 2,600 | 14億6606万 | +2.54% | 14.11 | 0.68 |
02/20 | 393 | 393 | 392 | 393 | 0% | 1,200 | 14億2968万 | +0.26% | 13.76 | 0.67 |
02/19 | 395 | 404 | 391 | 393 | +0.77% | 1,700 | 14億2968万 | +0.26% | 13.76 | 0.67 |
02/16 | 388 | 390 | 388 | 390 | +0.78% | 500 | 14億1877万 | -0.26% | 13.65 | 0.66 |
02/15 | 392 | 392 | 386 | 387 | -1.02% | 4,600 | 14億785万 | -1.28% | 13.55 | 0.66 |
02/14 | 392 | 392 | 386 | 391 | +0.51% | 800 | 14億2240万 | -0.26% | 13.69 | 0.66 |
02/13 | 399 | 399 | 387 | 389 | -2.51% | 5,000 | 14億1513万 | -0.77% | 13.62 | 0.66 |
02/09 | 398 | 407 | 391 | 399 | -1.72% | 9,900 | 14億5151万 | +1.79% | 13.97 | 0.68 |
02/08 | 407 | 407 | 405 | 406 | +1% | 5,500 | 14億7697万 | +3.57% | 14.21 | 0.69 |
02/07 | 402 | 405 | 402 | 402 | +0.25% | 10,400 | 14億6242万 | +3.08% | 14.07 | 0.68 |
02/06 | 401 | 406 | 397 | 401 | 0% | 2,600 | 14億5878万 | +3.08% | 14.04 | 0.68 |
02/05 | 401 | 408 | 395 | 401 | 0% | 3,700 | 14億5878万 | +3.08% | 14.04 | 0.68 |
02/02 | 403 | 405 | 397 | 401 | -0.74% | 7,100 | 14億5878万 | +3.35% | 14.04 | 0.68 |
02/01 | 392 | 413 | 388 | 404 | +4.12% | 22,800 | 14億6970万 | +4.12% | 14.14 | 0.69 |
01/31 | 390 | 390 | 388 | 388 | -0.77% | 2,000 | 14億1149万 | 0% | 13.58 | 0.66 |
01/30 | 385 | 395 | 385 | 391 | +1.82% | 1,900 | 14億2240万 | +0.26% | 13.69 | 0.66 |
01/29 | 384 | 393 | 383 | 384 | +0.52% | 6,100 | 13億9694万 | -1.54% | 13.44 | 0.65 |
01/26 | 388 | 394 | 382 | 382 | -2.55% | 4,300 | 13億8966万 | -1.8% | 13.37 | 0.65 |
01/25 | 394 | 394 | 392 | 392 | +1.55% | 1,000 | 14億2604万 | +0.77% | 13.72 | 0.67 |
01/24 | 391 | 391 | 382 | 386 | -0.52% | 2,700 | 14億421万 | -0.52% | 13.51 | 0.66 |
01/23 | 389 | 394 | 388 | 388 | -0.26% | 4,000 | 14億1149万 | 0% | 13.58 | 0.66 |
01/22 | 388 | 393 | 388 | 389 | +0.26% | 1,600 | 14億1513万 | +0.52% | 13.62 | 0.66 |
01/19 | 391 | 394 | 387 | 388 | +0.78% | 2,600 | 14億1149万 | +0.52% | 13.58 | 0.66 |
01/18 | 383 | 386 | 383 | 385 | -0.26% | 2,600 | 14億58万 | -0.26% | 13.48 | 0.65 |
01/17 | 386 | 390 | 383 | 386 | +0.26% | 3,800 | 14億421万 | +0.26% | 13.51 | 0.66 |
01/16 | 381 | 393 | 380 | 385 | +1.05% | 8,700 | 14億58万 | 0% | 13.48 | 0.65 |
01/15 | 388 | 388 | 378 | 381 | -1.8% | 10,000 | 13億8602万 | -1.04% | 13.34 | 0.65 |
01/12 | 397 | 397 | 378 | 388 | -2.27% | 10,100 | 14億1149万 | +0.78% | 13.58 | 0.66 |
01/11 | 394 | 397 | 389 | 397 | +0.76% | 2,300 | 14億4423万 | +3.12% | 13.9 | 0.67 |
01/10 | 399 | 401 | 391 | 394 | -1.25% | 4,400 | 14億3332万 | +2.6% | 13.79 | 0.67 |
01/09 | 387 | 399 | 387 | 399 | +3.37% | 12,300 | 14億5151万 | +3.91% | 13.97 | 0.68 |
01/05 | 386 | 388 | 386 | 386 | -0.26% | 6,200 | 14億421万 | +0.78% | 13.51 | 0.66 |
01/04 | 376 | 387 | 373 | 387 | +3.75% | 18,500 | 14億785万 | +1.04% | 13.55 | 0.66 |
2023 | ||||||||||
12/29 | 378 | 378 | 373 | 373 | 0% | 5,000 | 13億5692万 | -2.61% | 7.3 | 0.63 |
12/28 | 371 | 388 | 370 | 373 | -3.62% | 25,500 | 13億5692万 | -2.61% | 7.3 | 0.63 |
12/27 | 391 | 398 | 387 | 387 | -0.77% | 27,900 | 14億785万 | +1.04% | 7.58 | 0.66 |
12/26 | 401 | 401 | 389 | 390 | -2.01% | 8,200 | 14億1877万 | +1.83% | 7.64 | 0.66 |
12/25 | 400 | 400 | 388 | 398 | -0.75% | 28,200 | 14億4787万 | +4.19% | 7.79 | 0.68 |
12/22 | 430 | 431 | 397 | 401 | -11.09% | 166,300 | 14億5878万 | +4.97% | 7.85 | 0.68 |
12/21 | 370 | 451 | 370 | 451 | +21.56% | 138,400 | 16億4068万 | +18.37% | 8.83 | 0.77 |
12/20 | 372 | 373 | 371 | 371 | -0.27% | 6,200 | 13億4965万 | -1.59% | 7.27 | 0.63 |
12/19 | 377 | 377 | 372 | 372 | +0.27% | 600 | 13億5328万 | -1.33% | 7.28 | 0.63 |
12/18 | 372 | 372 | 371 | 371 | -0.27% | 800 | 13億4965万 | -2.11% | 7.27 | 0.63 |
12/15 | 376 | 377 | 372 | 372 | -1.06% | 1,400 | 13億5328万 | -1.59% | 7.28 | 0.63 |
12/14 | 374 | 376 | 374 | 376 | +0.8% | 600 | 13億6784万 | -0.27% | 7.36 | 0.64 |
12/13 | 374 | 374 | 373 | 373 | +0.27% | 1,800 | 13億5692万 | -1.06% | 7.3 | 0.63 |
12/12 | 374 | 374 | 372 | 372 | -0.53% | 900 | 13億5328万 | -1.06% | 7.28 | 0.63 |
12/11 | 373 | 381 | 373 | 374 | -1.32% | 1,300 | 13億6056万 | -0.27% | 7.32 | 0.63 |
12/08 | 375 | 381 | 375 | 379 | +1.34% | 1,200 | 13億7875万 | +1.07% | 7.42 | 0.64 |
12/07 | 381 | 381 | 373 | 374 | -3.11% | 4,500 | 13億6056万 | 0% | 7.32 | 0.63 |
12/05 | 382 | 386 | 381 | 386 | +0.78% | 1,900 | 14億421万 | +3.49% | 7.56 | 0.66 |
12/04 | 384 | 395 | 380 | 383 | +0.26% | 7,600 | 13億9330万 | +3.23% | 7.5 | 0.65 |
12/01 | 381 | 382 | 381 | 382 | -0.78% | 1,400 | 13億8966万 | +3.24% | 7.48 | 0.65 |
11/30 | 383 | 385 | 383 | 385 | +0.52% | 3,500 | 14億58万 | +4.62% | 7.54 | 0.65 |
11/29 | 382 | 383 | 382 | 383 | +0.26% | 1,200 | 13億9330万 | +4.36% | 7.5 | 0.65 |
11/28 | 386 | 386 | 381 | 382 | -1.29% | 5,400 | 13億8966万 | +4.66% | 7.48 | 0.65 |
11/27 | 384 | 390 | 379 | 387 | +2.93% | 14,800 | 14億785万 | +6.32% | 7.58 | 0.66 |
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 | |
2012年 12月期 | 177 530 12/27 | 121 364 12/21 | 840,600 280,200 12/21 | 4億121万 | 2億7554万 | +19.86% 2/7 | - |
2013年 12月期 | 537 1,610 3/7 | 139 416 1/7 | 57,900 19,300 2/4 | 12億1877万 | 3億1491万 | +133.11% 3/7 | -15.68% 5/27 |
2014年 12月期 | 830 2,490 12/16 | 284 851 6/3 | 37,500 12,500 6/25 | 26億1126万 | 8億8248万 | +96.14% 7/16 | -21.48% 1/19 |
2015年 12月期 | 637 1,910 1/5 | 254 761 8/25 | 128,400 42,800 7/27 | 23億8501万 | 9億5962万 | +29.64% 9/30 | -25.29% 8/25 |
2016年 12月期 | 400 1,201 12/27 | 246 739 2/12 | 84,600 28,200 12/27 | 15億3643万 | 9億3187万 | +21.27% 4/22 | -7.21% 2/12 |
2017年 12月期 | 527 1,582 4/11 | 340 1,020 1/24 | 86,100 28,700 4/12 | 20億2385万 | 13億488万 | +17.84% 2/22 | -9.85% 4/10 |
2018年 12月期 | 780 4/19 | 353 12/21 | 715,300 4/19 | 29億9356万 | 13億5477万 | +37.31% 4/18 | -12.53% 12/26 |
2019年 12月期 | 646 11/26 | 371 1/4 | 99,200 7/10 | 24億7928万 | 14億2386万 | +12.27% 8/27 | -12.54% 1/30 |
2020年 12月期 | 586 1/20 | 310 4/3 | 1,183,700 10/9 | 22億4900万 | 11億2774万 | +27.64% 10/9 | -19.42% 3/13 |
2021年 12月期 | 496 6/29 | 340 1/8 | 526,700 2/3 | 18億438万 | 12億3687万 | +14.91% 6/24 | -8.68% 1/7 |
2022年 12月期 | 469 1/11 | 360 3/14 3/9 他2件 | 75,800 1/6 | 17億616万 | 13億963万 | +5.91% 3/25 | -8.76% 2/24 |
2023年 12月期 | 451 12/21 | 309 6/12 | 344,700 11/10 | 16億4068万 | 11億2410万 | +18.5% 12/21 | -5.45% 2/24 |
最新 | 407 2024/4/24 | 1,500 | 14億8061万 | -3.78% 423 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 132%(2.32倍)
- 2014/12/30 vs 2013/12/30
- 71%(1.71倍)
- 2015/12/30 vs 2014/12/30
- -56%(0.44倍)
- 2016/12/30 vs 2015/12/30
- 21%(1.21倍)
- 2017/12/29 vs 2016/12/30
- 35%(1.35倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 48%(1.48倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/04/24 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
121円(2012/12/21) - 235%(3.35倍)
407円(4/24)