株価チャート
株価
4/26
- 前日 (4/25)
- 309
- 始値
- 305
- 高値
- 306
- 安値
- 296
- 終値 -4.21%
- 296
- 出来高 +223.9%
- 310,300
乖離率
- 株価(5日)
移動平均値 - -2.31%
303 - 株価(25日)
移動平均値 - -2.95%
305 - 出来高(5日)
移動平均値 - -31.58%
453,540
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 | 305 | 306 | 296 | 296 | -4.21% | 310,300 | 65億430万 | -2.95% | 8.73 | 0.55 |
04/25 | 306 | 309 | 304 | 309 | +0.65% | 95,800 | 67億8996万 | +0.98% | 9.11 | 0.57 |
04/24 | 311 | 312 | 303 | 307 | -0.97% | 258,600 | 67億4601万 | 0% | 9.05 | 0.57 |
04/23 | 335 | 335 | 307 | 310 | +6.16% | 1,568,300 | 68億1194万 | +0.98% | 9.14 | 0.57 |
04/22 | 292 | 293 | 289 | 292 | +2.1% | 34,700 | 64億1640万 | -5.19% | 8.61 | 0.54 |
04/19 | 291 | 291 | 285 | 286 | -2.05% | 40,100 | 62億8456万 | -7.44% | 8.43 | 0.53 |
04/18 | 289 | 293 | 286 | 292 | +1.04% | 35,300 | 64億1640万 | -6.11% | 8.61 | 0.54 |
04/17 | 293 | 293 | 283 | 289 | -1.37% | 76,100 | 63億5048万 | -7.37% | 8.52 | 0.53 |
04/16 | 299 | 299 | 293 | 293 | -2.33% | 50,700 | 64億3838万 | -6.39% | 8.64 | 0.54 |
04/15 | 303 | 303 | 298 | 300 | -0.33% | 33,400 | 65億9220万 | -4.46% | 8.85 | 0.55 |
04/12 | 305 | 305 | 301 | 301 | -1.31% | 18,900 | 66億1417万 | -4.44% | 8.88 | 0.56 |
04/11 | 304 | 308 | 301 | 305 | +0.33% | 27,800 | 67億207万 | -3.48% | 8.99 | 0.56 |
04/10 | 307 | 307 | 302 | 304 | +0.33% | 20,200 | 66億8009万 | -4.1% | 8.97 | 0.56 |
04/09 | 302 | 303 | 300 | 303 | 0% | 39,200 | 66億5812万 | -4.72% | 8.94 | 0.56 |
04/08 | 300 | 303 | 299 | 303 | +1% | 34,300 | 66億5812万 | -5.31% | 8.94 | 0.56 |
04/05 | 301 | 301 | 295 | 300 | -0.99% | 58,800 | 65億9220万 | -6.54% | 8.85 | 0.55 |
04/04 | 306 | 307 | 302 | 303 | -1.94% | 71,100 | 66億5812万 | -5.9% | 8.94 | 0.56 |
04/03 | 306 | 310 | 302 | 309 | +0.98% | 49,900 | 67億8996万 | -4.33% | 9.11 | 0.57 |
04/02 | 309 | 309 | 304 | 306 | -0.97% | 34,900 | 67億2404万 | -5.56% | 9.02 | 0.56 |
04/01 | 317 | 317 | 309 | 309 | -2.52% | 46,300 | 67億8996万 | -4.63% | 9.11 | 0.57 |
03/29 | 314 | 317 | 313 | 317 | +0.96% | 29,600 | 69億6575万 | -2.16% | 9.35 | 0.58 |
03/28 | 316 | 318 | 312 | 314 | -2.79% | 36,300 | 68億9983万 | -2.79% | 9.26 | 0.58 |
03/27 | 323 | 325 | 321 | 323 | +0.62% | 31,900 | 70億9760万 | 0% | 9.53 | 0.6 |
03/26 | 323 | 323 | 320 | 321 | 0% | 26,900 | 70億5365万 | -0.31% | 9.47 | 0.59 |
03/25 | 325 | 326 | 321 | 321 | -0.93% | 42,800 | 70億5365万 | 0% | 9.47 | 0.59 |
03/22 | 333 | 333 | 323 | 324 | -2.41% | 46,200 | 71億1957万 | +1.57% | 9.56 | 0.6 |
03/21 | 327 | 333 | 326 | 332 | +1.53% | 76,200 | 72億9536万 | +4.4% | 9.79 | 0.61 |
03/19 | 325 | 327 | 322 | 327 | +0.62% | 72,900 | 71億8549万 | +3.15% | 9.64 | 0.6 |
03/18 | 326 | 330 | 323 | 325 | +0.62% | 50,000 | 71億4155万 | +3.17% | 9.58 | 0.6 |
03/15 | 326 | 327 | 321 | 323 | -0.92% | 49,200 | 70億9760万 | +2.87% | 9.53 | 0.6 |
03/14 | 322 | 326 | 321 | 326 | +2.52% | 56,900 | 71億6352万 | +4.49% | 9.61 | 0.6 |
03/13 | 325 | 325 | 318 | 318 | -1.24% | 27,700 | 69億8773万 | +2.25% | 9.38 | 0.59 |
03/12 | 319 | 322 | 315 | 322 | +0.94% | 42,700 | 70億7562万 | +3.87% | 9.5 | 0.59 |
03/11 | 327 | 328 | 315 | 319 | -2.74% | 122,300 | 70億970万 | +3.57% | 9.41 | 0.59 |
03/08 | 323 | 333 | 323 | 328 | +1.23% | 96,400 | 72億747万 | +6.84% | 9.67 | 0.6 |
03/07 | 333 | 333 | 324 | 324 | -2.7% | 100,900 | 71億1957万 | +6.23% | 9.56 | 0.6 |
03/06 | 330 | 334 | 328 | 333 | +1.52% | 48,400 | 73億1734万 | +9.9% | 9.82 | 0.61 |
03/05 | 332 | 335 | 326 | 328 | -1.8% | 94,200 | 72億747万 | +8.97% | 9.67 | 0.6 |
03/04 | 330 | 336 | 325 | 334 | +2.14% | 181,000 | 73億3931万 | +11.71% | 9.85 | 0.62 |
03/01 | 330 | 333 | 325 | 327 | -0.91% | 117,100 | 71億8549万 | +10.1% | 9.64 | 0.6 |
02/29 | 334 | 335 | 325 | 330 | -2.37% | 224,900 | 72億5142万 | +11.49% | 9.73 | 0.61 |
02/28 | 342 | 351 | 338 | 338 | -0.59% | 331,900 | 74億2721万 | +14.97% | 9.97 | 0.62 |
02/27 | 355 | 359 | 333 | 340 | +10.03% | 1,032,100 | 74億7116万 | +16.44% | 10.03 | 0.63 |
02/26 | 304 | 309 | 301 | 309 | +3.34% | 109,500 | 67億8996万 | +6.92% | 9.11 | 0.57 |
02/22 | 300 | 301 | 297 | 299 | -0.33% | 43,200 | 65億7022万 | +3.82% | 8.82 | 0.55 |
02/21 | 304 | 304 | 299 | 300 | -0.66% | 46,200 | 65億9220万 | +4.17% | 8.85 | 0.55 |
02/20 | 299 | 304 | 299 | 302 | +1.34% | 60,500 | 66億3614万 | +5.23% | 8.91 | 0.56 |
02/19 | 296 | 300 | 293 | 298 | +2.41% | 108,600 | 65億4825万 | +4.2% | 8.79 | 0.55 |
02/16 | 291 | 292 | 287 | 291 | +1.04% | 61,100 | 63億9443万 | +1.75% | 8.58 | 0.54 |
02/15 | 291 | 293 | 285 | 288 | -1.37% | 105,800 | 63億2851万 | +0.7% | 8.49 | 0.53 |
02/14 | 297 | 297 | 290 | 292 | -0.34% | 62,400 | 64億1640万 | +2.1% | 8.61 | 0.54 |
02/13 | 295 | 295 | 291 | 293 | +0.34% | 41,900 | 64億3838万 | +2.81% | 8.64 | 0.54 |
02/09 | 293 | 296 | 291 | 292 | -0.34% | 51,800 | 64億1640万 | +2.46% | 8.61 | 0.54 |
02/08 | 294 | 302 | 293 | 293 | +1.74% | 220,700 | 64億3838万 | +2.81% | 8.64 | 0.54 |
02/07 | 287 | 290 | 287 | 288 | +0.35% | 76,600 | 63億2851万 | +1.41% | 8.49 | 0.53 |
02/06 | 285 | 288 | 284 | 287 | +1.06% | 76,000 | 63億653万 | +1.06% | 8.46 | 0.53 |
02/05 | 285 | 285 | 282 | 284 | +0.71% | 72,800 | 62億4061万 | 0% | 8.38 | 0.52 |
02/02 | 284 | 284 | 281 | 282 | -0.35% | 76,800 | 61億9666万 | -0.35% | 8.32 | 0.52 |
02/01 | 287 | 287 | 281 | 283 | 0% | 117,400 | 62億1864万 | 0% | 8.35 | 0.52 |
01/31 | 283 | 284 | 280 | 283 | +1.07% | 92,100 | 62億1864万 | 0% | 8.35 | 0.52 |
01/30 | 288 | 289 | 280 | 280 | -2.44% | 276,200 | 61億5272万 | -1.06% | 8.26 | 0.52 |
01/29 | 284 | 287 | 284 | 287 | +1.06% | 52,500 | 63億653万 | +1.41% | 8.46 | 0.53 |
01/26 | 285 | 286 | 284 | 284 | 0% | 53,300 | 62億4061万 | +0.71% | 8.38 | 0.52 |
01/25 | 284 | 287 | 284 | 284 | 0% | 47,900 | 62億4061万 | +0.71% | 8.38 | 0.52 |
01/24 | 284 | 286 | 284 | 284 | 0% | 43,700 | 62億4061万 | +0.71% | 8.38 | 0.52 |
01/23 | 287 | 288 | 284 | 284 | -0.7% | 56,800 | 62億4061万 | +0.71% | 8.38 | 0.52 |
01/22 | 286 | 287 | 284 | 286 | +1.06% | 59,300 | 62億8456万 | +1.78% | 8.43 | 0.53 |
01/19 | 285 | 285 | 283 | 283 | -0.7% | 46,000 | 62億1864万 | +0.71% | 8.35 | 0.52 |
01/18 | 282 | 285 | 282 | 285 | +1.06% | 33,100 | 62億6259万 | +1.42% | 8.4 | 0.53 |
01/17 | 284 | 286 | 282 | 282 | -0.7% | 42,100 | 61億9666万 | +0.36% | 8.32 | 0.52 |
01/16 | 285 | 287 | 284 | 284 | 0% | 40,800 | 62億4061万 | +1.07% | 8.38 | 0.52 |
01/15 | 284 | 287 | 283 | 284 | +0.35% | 62,200 | 62億4061万 | +1.07% | 8.38 | 0.52 |
01/12 | 287 | 288 | 282 | 283 | -1.39% | 101,700 | 62億1864万 | +0.71% | 8.35 | 0.52 |
01/11 | 285 | 288 | 284 | 287 | +1.06% | 68,800 | 63億653万 | +2.14% | 8.46 | 0.53 |
01/10 | 286 | 286 | 281 | 284 | -0.35% | 49,800 | 62億4061万 | +1.07% | 8.38 | 0.52 |
01/09 | 287 | 287 | 283 | 285 | -0.35% | 36,600 | 62億6259万 | +1.42% | 8.4 | 0.53 |
01/05 | 284 | 286 | 283 | 286 | +1.06% | 45,200 | 62億8456万 | +1.78% | 8.43 | 0.53 |
01/04 | 282 | 285 | 281 | 283 | +0.35% | 60,000 | 62億1864万 | +0.71% | 8.35 | 0.52 |
2023 | ||||||||||
12/29 | 280 | 282 | 278 | 282 | +0.71% | 23,600 | 61億9666万 | 0% | 8.32 | 0.52 |
12/28 | 280 | 283 | 279 | 280 | -0.71% | 58,700 | 61億5272万 | -0.71% | 8.26 | 0.52 |
12/27 | 280 | 282 | 279 | 282 | +0.71% | 51,500 | 61億9666万 | 0% | 8.32 | 0.52 |
12/26 | 278 | 280 | 277 | 280 | +1.82% | 67,600 | 61億5272万 | -0.71% | 8.26 | 0.52 |
12/25 | 278 | 279 | 275 | 275 | -1.08% | 54,500 | 60億4285万 | -2.48% | 8.11 | 0.51 |
12/22 | 279 | 280 | 278 | 278 | +0.36% | 17,500 | 61億877万 | -1.42% | 8.2 | 0.51 |
12/21 | 277 | 282 | 277 | 277 | 0% | 36,900 | 60億8679万 | -1.77% | 8.17 | 0.51 |
12/20 | 277 | 281 | 277 | 277 | -1.07% | 52,400 | 60億8679万 | -2.12% | 8.17 | 0.51 |
12/19 | 279 | 280 | 277 | 280 | +0.36% | 17,200 | 61億5272万 | -1.06% | 8.26 | 0.52 |
12/18 | 278 | 279 | 276 | 279 | +0.36% | 27,500 | 61億3074万 | -1.41% | 8.23 | 0.51 |
12/15 | 277 | 279 | 276 | 278 | +0.72% | 18,100 | 61億877万 | -1.77% | 8.2 | 0.51 |
12/14 | 281 | 281 | 276 | 276 | -1.08% | 64,200 | 60億6482万 | -2.47% | 8.14 | 0.51 |
12/13 | 280 | 281 | 279 | 279 | 0% | 18,400 | 61億3074万 | -1.41% | 8.23 | 0.51 |
12/12 | 282 | 282 | 279 | 279 | -0.71% | 24,500 | 61億3074万 | -1.76% | 8.23 | 0.51 |
12/11 | 281 | 281 | 280 | 281 | +0.72% | 18,300 | 61億7469万 | -1.06% | 8.29 | 0.52 |
12/08 | 282 | 282 | 279 | 279 | -1.06% | 59,500 | 61億3074万 | -1.76% | 8.23 | 0.51 |
12/07 | 287 | 287 | 282 | 282 | -1.05% | 49,200 | 61億9666万 | -0.7% | 8.32 | 0.52 |
12/06 | 286 | 286 | 284 | 285 | +0.35% | 19,300 | 62億6259万 | +0.35% | 8.4 | 0.53 |
12/05 | 286 | 287 | 284 | 284 | -1.05% | 34,900 | 62億4061万 | 0% | 8.38 | 0.52 |
12/04 | 286 | 288 | 285 | 287 | +0.35% | 17,000 | 63億653万 | +1.06% | 8.46 | 0.53 |
12/01 | 289 | 289 | 286 | 286 | -1.04% | 25,300 | 62億8456万 | +0.7% | 8.43 | 0.53 |
11/30 | 286 | 289 | 286 | 289 | +0.35% | 23,000 | 63億5048万 | +1.76% | 8.52 | 0.53 |
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 | 376 4/23 | 226 1/16 | 66,000 4/24 | - | - | +11.49% 2/15 | -20.69% 1/16 |
2009年 3月期 | 593 11/11 | 258 2/10 | 1,298,000 1/19 | - | - | +28.36% 11/11 | -29.69% 2/9 |
2010年 3月期 | 336 5/12 | 222 12/16 | 231,000 5/29 | - | - | +11.37% 1/13 | -8.73% 11/18 |
2011年 3月期 | 264 3/8 | 142 3/15 | 172,000 3/17 | 58億113万 | 31億2030万 | +17.87% 4/14 | -29.82% 3/15 |
2012年 3月期 | 273 3/8 | 143 11/10 | 953,000 1/31 | 59億9890万 | 31億4228万 | +22.95% 3/8 | -12.56% 5/7 |
2013年 3月期 | 410 3/8 | 175 6/4 | 7,395,000 3/8 | 90億934万 | 38億4545万 | +50.49% 3/8 | -14.91% 5/18 |
2014年 3月期 | 337 4/26 | 249 9/12 9/6 | 210,000 11/1 | 74億523万 | 54億7152万 | +12.85% 7/18 | -14.36% 6/7 |
2015年 3月期 | 308 12/8 12/4 | 236 10/17 10/16 | 105,000 8/1 | 67億6799万 | 51億8586万 | +12.31% 12/8 | -8.1% 10/16 |
2016年 3月期 | 342 8/18 | 226 2/12 | 162,000 8/17 | 75億1510万 | 49億6612万 | +14.46% 8/17 | -14.11% 2/12 |
2017年 3月期 | 329 3/14 | 212 8/23 8/19 他2件 | 578,700 3/14 | 72億2944万 | 46億5848万 | +12.84% 3/14 | -9.33% 6/24 |
2018年 3月期 | 317 1/30 | 259 5/19 | 154,100 5/16 | 69億6575万 | 56億9126万 | +6.96% 6/20 | -7.89% 5/19 |
2019年 3月期 | 320 5/15 | 172 12/25 | 172,800 5/16 | 70億3168万 | 37億7952万 | +14.44% 4/25 | -21.74% 12/25 |
2020年 3月期 | 498 2/21 | 190 3/17 | 34,624,300 2/21 | 109億4305万 | 41億7506万 | +64.7% 4/27 | -30.18% 3/16 |
2021年 3月期 | 500 4/30 | 215 4/2 | 13,379,500 4/28 | 109億8700万 | 47億2441万 | +15.2% 5/12 | -13.95% 8/3 |
2022年 3月期 | 422 6/30 | 249 3/8 | 1,660,100 6/15 | 92億7302万 | 54億7152万 | +22.45% 6/30 | -12.54% 12/2 |
2023年 3月期 | 360 9/1 | 261 4/27 | 2,738,600 7/29 | 79億1064万 | 57億3521万 | +16.89% 7/29 | -10.5% 9/30 |
最新 | 296 2024/4/26 | 310,300 | 65億430万 | -2.95% 305 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 451%(5.51倍)
- 1985/12/27 vs 1984/12/28
- -23%(0.77倍)
- 1986/12/27 vs 1985/12/27
- -7%(0.93倍)
- 1987/12/28 vs 1986/12/27
- -22%(0.78倍)
- 1988/12/27 vs 1987/12/28
- 23%(1.23倍)
- 1989/12/29 vs 1988/12/27
- -2%(0.98倍)
- 1990/12/27 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/27
- -10%(0.9倍)
- 1992/12/30 vs 1991/12/30
- -29%(0.71倍)
- 1993/12/30 vs 1992/12/30
- 43%(1.43倍)
- 1994/12/30 vs 1993/12/30
- 19%(1.19倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/29 vs 1999/12/30
- 28%(1.28倍)
- 2001/12/28 vs 2000/12/29
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/28
- -31%(0.69倍)
- 2003/12/30 vs 2002/12/30
- 16%(1.16倍)
- 2004/12/30 vs 2003/12/30
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- 59%(1.59倍)
- 2009/12/30 vs 2008/12/30
- -51%(0.49倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 53%(1.53倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/04/26 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
142円(2011/03/15) - 108%(2.08倍)
296円(4/26)