株価チャート
株価
4/26
- 前日 (4/25)
- 413
- 始値
- 410
- 高値
- 419
- 安値
- 407
- 終値 ±0%
- 413
- 出来高 +32.33%
- 30,700
乖離率
- 株価(5日)
移動平均値 - 0%
413 - 株価(25日)
移動平均値 - -5.49%
437 - 出来高(5日)
移動平均値 - +28.99%
23,800
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 | 410 | 419 | 407 | 413 | 0% | 30,700 | 45億8264万 | -5.49% | 10.42 | 1.47 |
04/25 | 412 | 418 | 410 | 413 | -0.72% | 23,200 | 45億8264万 | -6.14% | 10.42 | 1.47 |
04/24 | 415 | 423 | 415 | 416 | +0.48% | 26,000 | 46億1593万 | -6.09% | 10.5 | 1.48 |
04/23 | 409 | 417 | 409 | 414 | +1.22% | 17,100 | 45億9374万 | -7.17% | 10.45 | 1.47 |
04/22 | 400 | 411 | 400 | 409 | +1.74% | 22,000 | 45億3826万 | -8.91% | 10.32 | 1.45 |
04/19 | 416 | 418 | 391 | 402 | -3.6% | 98,300 | 44億6059万 | -11.26% | 10.14 | 1.43 |
04/18 | 409 | 421 | 408 | 417 | +2.71% | 32,800 | 46億2703万 | -8.75% | 10.52 | 1.48 |
04/17 | 409 | 411 | 400 | 406 | -0.73% | 36,700 | 45億497万 | -11.74% | 10.25 | 1.44 |
04/16 | 402 | 411 | 398 | 409 | +0.74% | 110,000 | 45億3826万 | -11.85% | 10.32 | 1.45 |
04/15 | 417 | 417 | 405 | 406 | -3.79% | 68,700 | 45億497万 | -13.43% | 10.25 | 1.44 |
04/12 | 422 | 431 | 411 | 422 | -1.63% | 132,200 | 46億8251万 | -10.97% | 10.65 | 1.5 |
04/11 | 435 | 436 | 426 | 429 | -2.94% | 85,900 | 47億6018万 | -10.25% | 10.83 | 1.52 |
04/10 | 448 | 452 | 440 | 442 | -0.9% | 31,100 | 49億443万 | -8.3% | 11.15 | 1.57 |
04/09 | 437 | 447 | 437 | 446 | +2.06% | 18,800 | 49億4881万 | -8.04% | 11.26 | 1.58 |
04/08 | 438 | 440 | 433 | 437 | +0.46% | 34,900 | 48億4895万 | -10.27% | 11.03 | 1.55 |
04/05 | 435 | 441 | 432 | 435 | -3.12% | 83,400 | 48億2676万 | -11.04% | 10.98 | 1.54 |
04/04 | 445 | 450 | 441 | 449 | +1.13% | 46,400 | 49億8210万 | -8.74% | 11.33 | 1.59 |
04/03 | 456 | 456 | 442 | 444 | -3.06% | 71,300 | 49億2662万 | -10.3% | 11.2 | 1.58 |
04/02 | 467 | 467 | 458 | 458 | -1.93% | 57,900 | 50億8196万 | -7.85% | 11.56 | 1.63 |
04/01 | 483 | 483 | 467 | 467 | -2.91% | 51,300 | 51億8183万 | -6.22% | 11.79 | 1.66 |
03/29 | 474 | 482 | 474 | 481 | +1.48% | 22,500 | 53億3717万 | -3.61% | 12.14 | 1.71 |
03/28 | 478 | 482 | 470 | 474 | -0.84% | 37,000 | 52億5950万 | -5.01% | 11.96 | 1.68 |
03/27 | 479 | 484 | 473 | 478 | +0.21% | 24,200 | 53億388万 | -4.21% | 12.06 | 1.7 |
03/26 | 475 | 479 | 469 | 477 | -0.63% | 41,600 | 52億9279万 | -4.6% | 12.04 | 1.69 |
03/25 | 481 | 487 | 477 | 480 | -0.21% | 41,400 | 53億2608万 | -4% | 12.11 | 1.7 |
03/22 | 494 | 494 | 479 | 481 | -2.63% | 135,500 | 53億3717万 | -3.8% | 12.14 | 1.71 |
03/21 | 496 | 499 | 489 | 494 | +0.61% | 83,100 | 54億8142万 | -1.2% | 12.47 | 1.75 |
03/19 | 496 | 497 | 488 | 491 | -1.01% | 59,900 | 54億4813万 | -1.8% | 12.39 | 1.74 |
03/18 | 500 | 507 | 496 | 496 | 0% | 40,100 | 55億361万 | -0.8% | 12.52 | 1.76 |
03/15 | 504 | 506 | 496 | 496 | -1.59% | 53,400 | 55億361万 | -0.6% | 12.52 | 1.76 |
03/14 | 504 | 518 | 500 | 504 | +1% | 69,800 | 55億9238万 | +1% | 12.72 | 1.79 |
03/13 | 521 | 531 | 499 | 499 | -2.54% | 119,800 | 55億3690万 | 0% | 12.59 | 1.77 |
03/12 | 510 | 514 | 493 | 512 | -0.78% | 123,100 | 56億8115万 | +2.61% | 12.92 | 1.82 |
03/11 | 504 | 519 | 493 | 516 | -3.37% | 199,800 | 57億2553万 | +3.2% | 13.02 | 1.83 |
03/08 | 531 | 542 | 506 | 534 | +1.52% | 163,800 | 59億2526万 | +7.01% | 13.48 | 1.9 |
03/07 | 533 | 541 | 509 | 526 | -2.59% | 163,500 | 58億3649万 | +5.62% | 13.27 | 1.87 |
03/06 | 516 | 545 | 507 | 540 | +6.72% | 259,500 | 59億9184万 | +8.65% | 13.63 | 1.92 |
03/05 | 499 | 517 | 485 | 506 | +1.4% | 96,400 | 56億1457万 | +2.02% | 12.77 | 1.8 |
03/04 | 500 | 510 | 498 | 499 | +0.6% | 32,400 | 55億3690万 | +0.4% | 12.59 | 1.77 |
03/01 | 506 | 514 | 495 | 496 | -1.59% | 56,300 | 55億361万 | -0.4% | 12.52 | 1.76 |
02/29 | 509 | 509 | 496 | 504 | -2.51% | 62,400 | 55億9238万 | +0.8% | 12.72 | 1.79 |
02/28 | 491 | 518 | 491 | 517 | +4.44% | 78,000 | 57億3663万 | +3.4% | 13.05 | 1.84 |
02/27 | 493 | 498 | 486 | 495 | +0.61% | 27,500 | 54億9252万 | -1.2% | 12.49 | 1.76 |
02/26 | 482 | 495 | 479 | 492 | +2.5% | 33,200 | 54億5923万 | -1.8% | 12.42 | 1.75 |
02/22 | 487 | 490 | 477 | 480 | -0.83% | 39,000 | 53億2608万 | -4.38% | 12.11 | 1.7 |
02/21 | 494 | 494 | 481 | 484 | -1.22% | 21,500 | 53億7046万 | -3.78% | 12.21 | 1.72 |
02/20 | 495 | 497 | 487 | 490 | -1.21% | 28,300 | 54億3704万 | -2.97% | 12.37 | 1.74 |
02/19 | 482 | 496 | 479 | 496 | +2.9% | 39,100 | 55億361万 | -1.98% | 12.52 | 1.76 |
02/16 | 469 | 483 | 465 | 482 | +3.43% | 135,700 | 53億4827万 | -4.93% | 12.16 | 1.71 |
02/15 | 483 | 484 | 466 | 466 | -3.52% | 76,700 | 51億7073万 | -8.45% | 11.76 | 1.65 |
02/14 | 487 | 491 | 483 | 483 | -1.63% | 30,800 | 53億5936万 | -5.66% | 12.19 | 1.71 |
02/13 | 491 | 495 | 485 | 491 | +0.2% | 38,300 | 54億4813万 | -4.66% | 12.39 | 1.74 |
02/09 | 487 | 496 | 487 | 490 | +0.2% | 25,400 | 54億3704万 | -5.22% | 12.37 | 1.74 |
02/08 | 494 | 495 | 485 | 489 | -0.41% | 64,100 | 54億2594万 | -5.96% | 12.34 | 1.74 |
02/07 | 499 | 500 | 485 | 491 | -1.21% | 117,600 | 54億4813万 | -5.94% | 12.39 | 1.74 |
02/06 | 511 | 516 | 495 | 497 | -2.74% | 104,700 | 55億1471万 | -5.15% | 12.54 | 1.76 |
02/05 | 520 | 524 | 508 | 511 | -1.92% | 65,300 | 56億7005万 | -2.67% | 12.9 | 1.81 |
02/02 | 495 | 533 | 495 | 521 | +5.68% | 118,900 | 57億8101万 | -0.76% | 13.15 | 1.85 |
02/01 | 495 | 505 | 490 | 493 | -2.18% | 64,100 | 54億7032万 | -5.92% | 12.44 | 1.75 |
01/31 | 514 | 514 | 494 | 504 | -1.56% | 122,300 | 55億9238万 | -3.82% | - | 1.79 |
01/30 | 508 | 525 | 508 | 512 | -1.73% | 64,100 | 56億8115万 | -2.48% | - | 1.82 |
01/29 | 526 | 526 | 518 | 521 | -0.95% | 52,200 | 57億8101万 | -0.76% | - | 1.85 |
01/26 | 525 | 535 | 524 | 526 | -0.94% | 46,200 | 58億3649万 | 0% | - | 1.87 |
01/25 | 530 | 538 | 524 | 531 | +0.19% | 65,000 | 58億9197万 | +0.95% | - | 1.89 |
01/24 | 523 | 539 | 523 | 530 | +2.12% | 61,100 | 58億8088万 | +0.76% | - | 1.88 |
01/23 | 529 | 529 | 517 | 519 | -1.52% | 51,900 | 57億5882万 | -1.33% | - | 1.84 |
01/22 | 515 | 530 | 504 | 527 | +3.13% | 98,600 | 58億4759万 | +0.19% | - | 1.87 |
01/19 | 515 | 519 | 510 | 511 | 0% | 42,800 | 56億7005万 | -3.04% | - | 1.81 |
01/18 | 511 | 518 | 508 | 511 | 0% | 58,600 | 56億7005万 | -3.22% | - | 1.81 |
01/17 | 519 | 520 | 510 | 511 | -0.97% | 58,900 | 56億7005万 | -3.4% | - | 1.81 |
01/16 | 522 | 528 | 516 | 516 | -0.58% | 64,600 | 57億2553万 | -2.46% | - | 1.83 |
01/15 | 518 | 522 | 511 | 519 | -0.38% | 115,100 | 57億5882万 | -2.08% | - | 1.84 |
01/12 | 533 | 537 | 515 | 521 | -2.98% | 132,100 | 57億8101万 | -1.7% | - | 1.85 |
01/11 | 547 | 548 | 532 | 537 | -1.47% | 100,600 | 59億5855万 | +0.94% | - | 1.91 |
01/10 | 550 | 556 | 545 | 545 | -1.45% | 98,000 | 60億4732万 | +2.44% | - | 1.93 |
01/09 | 556 | 565 | 541 | 553 | +1.1% | 111,500 | 61億3608万 | +3.95% | - | 1.96 |
01/05 | 546 | 554 | 545 | 547 | -0.73% | 114,700 | 60億6951万 | +2.63% | - | 1.94 |
01/04 | 536 | 554 | 525 | 551 | +1.85% | 104,800 | 61億1389万 | +2.8% | - | 1.96 |
2023 | ||||||||||
12/29 | 551 | 551 | 534 | 541 | -1.81% | 158,100 | 60億293万 | -0.73% | - | 1.92 |
12/28 | 521 | 561 | 512 | 551 | +6.37% | 262,900 | 61億1389万 | -1.61% | - | 1.96 |
12/27 | 517 | 532 | 516 | 518 | -0.58% | 137,100 | 57億4772万 | -9.91% | - | 1.84 |
12/26 | 505 | 526 | 505 | 521 | +6.11% | 241,500 | 57億8101万 | -11.84% | - | 1.85 |
12/25 | 499 | 510 | 491 | 491 | 0% | 197,400 | 54億4813万 | -19.11% | - | 1.74 |
12/22 | 515 | 520 | 489 | 491 | -4.1% | 262,900 | 54億4813万 | -21.06% | - | 1.74 |
12/21 | 519 | 522 | 512 | 512 | -3.21% | 103,500 | 56億8115万 | -19.62% | - | 1.82 |
12/20 | 532 | 542 | 529 | 529 | -0.56% | 120,100 | 58億6978万 | -18.87% | - | 1.88 |
12/19 | 530 | 538 | 528 | 532 | -0.93% | 57,100 | 59億307万 | -20.12% | - | 1.89 |
12/18 | 526 | 537 | 520 | 537 | +1.9% | 122,500 | 59億5855万 | -21.15% | - | 1.91 |
12/15 | 517 | 532 | 511 | 527 | +1.15% | 161,600 | 58億4759万 | -24.06% | - | 1.87 |
12/14 | 533 | 539 | 516 | 521 | -3.16% | 157,500 | 57億8101万 | -26.31% | - | 1.85 |
12/13 | 545 | 552 | 530 | 538 | -0.92% | 119,500 | 59億6964万 | -25.28% | - | 1.91 |
12/12 | 545 | 574 | 542 | 543 | -0.37% | 282,700 | 60億2512万 | -25.92% | - | 1.93 |
12/11 | 543 | 554 | 537 | 545 | +5.62% | 260,400 | 60億4732万 | -26.94% | - | 1.93 |
12/08 | 526 | 528 | 512 | 516 | -1.9% | 223,100 | 57億2553万 | -31.93% | - | 1.83 |
12/07 | 531 | 547 | 526 | 526 | -1.31% | 211,500 | 58億3649万 | -31.78% | - | 1.87 |
12/06 | 536 | 543 | 529 | 533 | -0.37% | 257,300 | 59億1416万 | -32.19% | - | 1.89 |
12/05 | 560 | 560 | 535 | 535 | -5.48% | 330,000 | 59億3636万 | -33.04% | - | 1.9 |
12/04 | 539 | 574 | 536 | 566 | +5.79% | 429,000 | 62億8033万 | -30.38% | - | 2.01 |
12/01 | 558 | 564 | 534 | 535 | -2.9% | 410,000 | 59億3636万 | -35.15% | - | 1.9 |
11/30 | 566 | 566 | 538 | 551 | -4.34% | 875,500 | 61億1389万 | -34.48% | - | 1.96 |
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 | |
2009年 1月期 | 559 4/23 | 176 10/9 | 40,100 4/22 | - | - | +31.81% 1/7 | -35.06% 10/9 |
2010年 1月期 | 414 1/4 | 220 3/11 | 28,000 9/8 | - | - | +18.55% 9/3 | -18.3% 1/29 |
2011年 1月期 | 370 12/6 | 295 8/30 8/16 他3件 | 40,200 1/27 | 41億552万 | 32億7332万 | +11.42% 12/6 | -9.24% 5/25 |
2012年 1月期 | 328 2/16 | 181 3/15 | 42,000 3/14 | 36億3948万 | 20億837万 | +9.52% 8/29 | -35.3% 3/15 |
2013年 1月期 | 325 1/28 1/10 | 215 6/7 6/6 他2件 | 133,700 1/29 | 36億620万 | 23億8564万 | +16.17% 1/11 | -10.11% 2/15 |
2014年 1月期 | 1,407 12/16 | 258 4/2 2/21 | 962,100 12/11 | 156億1207万 | 28億6276万 | +118.77% 12/13 | -34.34% 2/5 |
2015年 1月期 | 1,259 3/7 | 385 5/20 | 1,277,500 3/7 | 139億6986万 | 42億7196万 | +27.04% 10/21 | -30.1% 3/25 |
2016年 1月期 | 895 12/9 | 486 8/25 | 646,500 6/9 | 99億3092万 | 53億9265万 | +24.98% 6/8 | -30.26% 2/12 |
2017年 1月期 | 1,527 1/19 | 426 6/28 | 7,434,100 1/19 | 169億4359万 | 47億2689万 | +78.25% 1/18 | -18.76% 3/1 |
2018年 1月期 | 1,438 2/9 | 587 9/6 | 2,326,800 6/1 | 159億5604万 | 65億1335万 | +30.54% 6/1 | -22.05% 3/13 |
2019年 1月期 | 858 8/28 | 361 12/25 | 1,377,300 8/22 | 95億2036万 | 40億565万 | +41.46% 8/28 | -26.46% 12/25 |
2020年 1月期 | 705 4/10 | 430 8/26 8/20 | 803,700 2/5 | 78億2268万 | 47億7128万 | +19.33% 4/10 | -22.14% 3/9 |
2021年 1月期 | 494 9/1 | 260 3/17 | 384,400 10/12 | 54億8142万 | 28億8496万 | +30.42% 5/14 | -30.6% 3/13 |
2022年 1月期 | 650 11/18 | 341 2/1 | 783,300 9/15 | 72億1240万 | 37億8373万 | +28.86% 11/19 | -10.78% 12/14 |
2023年 1月期 | 1,392 12/19 | 498 2/1 | 2,109,600 6/14 | 154億4563万 | 55億2580万 | +40.26% 6/22 | -22.16% 9/15 |
2024年 1月期 | 2,617 6/21 | 489 12/22 | 5,388,500 3/14 | 290億3823万 | 54億2594万 | +27.48% 6/16 | -35.19% 12/1 |
最新 | 413 2024/4/26 | 30,700 | 45億8264万 | -5.49% 437 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- -3%(0.97倍)
- 2004/12/30 vs 2003/12/30
- 61%(1.61倍)
- 2005/12/30 vs 2004/12/30
- 78%(1.78倍)
- 2006/12/29 vs 2005/12/30
- -52%(0.48倍)
- 2007/12/28 vs 2006/12/29
- 27%(1.27倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 265%(3.65倍)
- 2014/12/30 vs 2013/12/30
- -16%(0.84倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 21%(1.21倍)
- 2017/12/29 vs 2016/12/30
- -31%(0.69倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 53%(1.53倍)
- 2022/12/30 vs 2021/12/30
- 152%(2.52倍)
- 2023/12/29 vs 2022/12/30
- -60%(0.4倍)
- 2024/04/26 vs 2023/12/29
- -24%(0.76倍)
- 過去安値
176円(2008/10/09) - 135%(2.35倍)
413円(4/26)