株価チャート
株価
4/26
- 前日 (4/25)
- 177
- 始値
- 177
- 高値
- 178
- 安値
- 175
- 終値 -0.56%
- 176
- 出来高 -52.35%
- 120,700
乖離率
- 株価(5日)
移動平均値 - -1.12%
178 - 株価(25日)
移動平均値 - -4.86%
185 - 出来高(5日)
移動平均値 - -36.73%
190,760
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 | 177 | 178 | 175 | 176 | -0.56% | 120,700 | 123億8919万 | -4.86% | - | 3.58 |
04/25 | 178 | 180 | 176 | 177 | -0.56% | 253,300 | 124億5958万 | -4.32% | - | 3.6 |
04/24 | 179 | 181 | 178 | 178 | -0.56% | 145,200 | 125億2998万 | -3.78% | - | 3.62 |
04/23 | 175 | 182 | 175 | 179 | -0.56% | 241,000 | 126億37万 | -3.24% | - | 3.64 |
04/22 | 176 | 180 | 174 | 180 | +3.45% | 193,600 | 126億7076万 | -2.7% | - | 3.66 |
04/19 | 177 | 178 | 172 | 174 | -2.79% | 531,900 | 122億4840万 | -5.95% | - | 3.54 |
04/18 | 175 | 181 | 175 | 179 | +1.7% | 166,800 | 126億37万 | -3.24% | - | 3.64 |
04/17 | 179 | 179 | 175 | 176 | -1.12% | 316,300 | 123億8919万 | -4.86% | - | 3.58 |
04/16 | 181 | 182 | 177 | 178 | -3.78% | 545,100 | 125億2998万 | -3.78% | - | 3.62 |
04/15 | 180 | 186 | 180 | 185 | +2.78% | 397,600 | 130億2273万 | 0% | - | 3.76 |
04/12 | 186 | 187 | 180 | 180 | -2.7% | 371,700 | 126億7076万 | -2.7% | - | 3.66 |
04/11 | 186 | 189 | 183 | 185 | -1.6% | 447,000 | 130億2273万 | 0% | - | 3.76 |
04/10 | 193 | 197 | 188 | 188 | -2.59% | 567,700 | 132億3391万 | +1.62% | - | 3.82 |
04/09 | 195 | 196 | 191 | 193 | -0.52% | 539,400 | 135億8587万 | +4.32% | - | 3.92 |
04/08 | 195 | 202 | 193 | 194 | -1.52% | 883,400 | 136億5627万 | +5.43% | - | 3.95 |
04/05 | 212 | 214 | 194 | 197 | -4.37% | 2,030,700 | 138億6745万 | +7.07% | - | 4.01 |
04/04 | 207 | 226 | 196 | 206 | -10.04% | 8,786,100 | 145億99万 | +12.57% | - | 4.19 |
04/03 | 179 | 229 | 176 | 229 | +27.93% | 5,991,000 | 161億2003万 | +25.14% | - | 4.66 |
04/02 | 181 | 181 | 179 | 179 | -1.65% | 175,500 | 126億37万 | -1.1% | - | 3.64 |
04/01 | 183 | 183 | 180 | 182 | -1.62% | 166,900 | 128億1155万 | +0.55% | - | 3.7 |
03/29 | 179 | 187 | 179 | 185 | +2.78% | 296,100 | 130億2273万 | +2.21% | - | 3.76 |
03/28 | 180 | 183 | 179 | 180 | -0.55% | 105,500 | 126億7076万 | -0.55% | - | 3.66 |
03/27 | 180 | 185 | 178 | 181 | +1.69% | 203,200 | 127億4116万 | 0% | - | 3.68 |
03/26 | 180 | 181 | 178 | 178 | -1.11% | 130,100 | 125億2998万 | -1.66% | - | 3.62 |
03/25 | 178 | 183 | 178 | 180 | +1.12% | 191,300 | 126億7076万 | -0.55% | - | 3.66 |
03/22 | 178 | 181 | 178 | 178 | -0.56% | 159,300 | 125億2998万 | -1.11% | - | 3.62 |
03/21 | 179 | 181 | 179 | 179 | -0.56% | 107,500 | 126億37万 | -0.56% | - | 3.64 |
03/19 | 180 | 181 | 178 | 180 | 0% | 148,200 | 126億7076万 | 0% | - | 3.66 |
03/18 | 174 | 180 | 174 | 180 | +3.45% | 476,700 | 126億7076万 | 0% | - | 3.66 |
03/15 | 175 | 176 | 173 | 174 | -0.57% | 267,700 | 122億4840万 | -3.33% | - | 3.54 |
03/14 | 178 | 179 | 175 | 175 | -1.69% | 324,500 | 123億1880万 | -3.31% | - | 3.56 |
03/13 | 179 | 182 | 177 | 178 | -1.66% | 194,000 | 125億2998万 | -1.66% | - | 3.62 |
03/12 | 179 | 182 | 176 | 181 | 0% | 204,300 | 127億4116万 | 0% | - | 3.68 |
03/11 | 181 | 182 | 178 | 181 | -0.55% | 239,700 | 127億4116万 | 0% | - | 3.68 |
03/08 | 179 | 183 | 178 | 182 | +0.55% | 272,800 | 128億1155万 | +0.55% | - | 3.7 |
03/07 | 183 | 187 | 181 | 181 | -2.16% | 207,700 | 127億4116万 | 0% | - | 3.68 |
03/06 | 181 | 185 | 180 | 185 | +2.21% | 240,000 | 130億2273万 | +1.65% | - | 3.76 |
03/05 | 181 | 183 | 179 | 181 | -0.55% | 212,400 | 127億4116万 | -0.55% | - | 3.68 |
03/04 | 182 | 184 | 180 | 182 | 0% | 172,700 | 128億1155万 | 0% | - | 3.7 |
03/01 | 184 | 186 | 180 | 182 | -0.55% | 244,900 | 128億1155万 | 0% | - | 3.7 |
02/29 | 187 | 187 | 182 | 183 | -2.66% | 247,100 | 128億8194万 | 0% | - | 3.72 |
02/28 | 191 | 193 | 186 | 188 | -2.08% | 271,500 | 132億3391万 | +2.73% | - | 3.82 |
02/27 | 185 | 192 | 185 | 192 | +3.78% | 361,100 | 135億1548万 | +4.92% | - | 3.9 |
02/26 | 178 | 187 | 177 | 185 | +5.11% | 435,400 | 130億2273万 | +1.65% | - | 3.76 |
02/22 | 183 | 183 | 175 | 176 | -3.3% | 266,700 | 123億8919万 | -3.3% | - | 3.58 |
02/21 | 182 | 182 | 179 | 182 | +0.55% | 121,700 | 128億1155万 | 0% | - | 3.7 |
02/20 | 179 | 184 | 178 | 181 | +1.69% | 326,800 | 127億4116万 | -1.09% | - | 3.68 |
02/19 | 173 | 180 | 172 | 178 | +1.71% | 337,700 | 125億2998万 | -2.73% | - | 3.62 |
02/16 | 170 | 177 | 169 | 175 | +1.74% | 362,900 | 123億1880万 | -4.37% | - | 3.56 |
02/15 | 177 | 177 | 169 | 172 | -2.82% | 582,400 | 121億762万 | -6.52% | - | 3.5 |
02/14 | 179 | 180 | 175 | 177 | -2.21% | 306,000 | 124億5958万 | -4.32% | - | 3.6 |
02/13 | 180 | 182 | 178 | 181 | +0.56% | 301,100 | 127億4116万 | -2.16% | - | 3.68 |
02/09 | 179 | 182 | 179 | 180 | +0.56% | 126,100 | 126億7076万 | -3.23% | - | 3.66 |
02/08 | 181 | 182 | 179 | 179 | -1.1% | 234,300 | 126億37万 | -3.76% | - | 3.64 |
02/07 | 181 | 182 | 178 | 181 | 0% | 279,000 | 127億4116万 | -3.21% | - | 3.68 |
02/06 | 182 | 183 | 180 | 181 | -1.09% | 191,500 | 127億4116万 | -3.21% | - | 3.68 |
02/05 | 180 | 183 | 179 | 183 | +1.1% | 193,400 | 128億8194万 | -2.14% | - | 3.72 |
02/02 | 180 | 183 | 179 | 181 | +0.56% | 171,300 | 127億4116万 | -3.21% | - | 3.68 |
02/01 | 183 | 184 | 180 | 180 | -2.7% | 385,600 | 126億7076万 | -3.74% | - | 3.66 |
01/31 | 186 | 187 | 183 | 185 | -1.6% | 203,500 | 130億2273万 | -1.07% | - | 3.76 |
01/30 | 188 | 189 | 185 | 188 | +0.53% | 199,700 | 132億3391万 | +0.53% | - | 3.82 |
01/29 | 190 | 191 | 187 | 187 | -2.09% | 165,600 | 131億6352万 | 0% | - | 3.8 |
01/26 | 189 | 195 | 189 | 191 | 0% | 278,600 | 134億4509万 | +1.6% | - | 3.88 |
01/25 | 188 | 191 | 186 | 191 | +1.6% | 272,200 | 134億4509万 | +1.6% | - | 3.88 |
01/24 | 188 | 190 | 187 | 188 | +0.53% | 168,300 | 132億3391万 | 0% | - | 3.82 |
01/23 | 186 | 191 | 186 | 187 | +0.54% | 324,900 | 131億6352万 | -0.53% | - | 3.8 |
01/22 | 185 | 187 | 184 | 186 | +1.09% | 189,300 | 130億9312万 | -1.59% | - | 3.78 |
01/19 | 182 | 186 | 182 | 184 | +1.66% | 224,300 | 129億5234万 | -2.65% | - | 3.74 |
01/18 | 182 | 185 | 181 | 181 | -0.55% | 243,500 | 127億4116万 | -4.74% | - | 3.68 |
01/17 | 188 | 188 | 182 | 182 | -3.19% | 368,500 | 128億1155万 | -4.21% | - | 3.7 |
01/16 | 188 | 193 | 188 | 188 | -0.53% | 313,900 | 132億3391万 | -1.57% | - | 3.82 |
01/15 | 186 | 190 | 186 | 189 | +1.61% | 210,100 | 133億430万 | -1.56% | - | 3.84 |
01/12 | 188 | 188 | 185 | 186 | -1.06% | 271,400 | 130億9312万 | -3.63% | - | 3.78 |
01/11 | 193 | 193 | 187 | 188 | -1.57% | 401,000 | 132億3391万 | -3.09% | - | 3.82 |
01/10 | 192 | 193 | 190 | 191 | 0% | 169,500 | 134億4509万 | -2.05% | - | 3.88 |
01/09 | 191 | 194 | 189 | 191 | 0% | 215,800 | 134億4509万 | -3.05% | - | 3.88 |
01/05 | 194 | 194 | 188 | 191 | -1.55% | 330,500 | 134億4509万 | -3.54% | - | 3.88 |
01/04 | 190 | 196 | 186 | 194 | +2.11% | 484,400 | 136億5627万 | -3% | - | 3.95 |
2023 | ||||||||||
12/29 | 190 | 191 | 186 | 190 | 0% | 246,200 | 133億7470万 | -5.94% | - | 3.86 |
12/28 | 187 | 192 | 182 | 190 | +3.83% | 336,000 | 133億7470万 | -6.86% | - | 3.86 |
12/27 | 181 | 188 | 180 | 183 | +1.1% | 729,600 | 128億8194万 | -11.17% | - | 3.72 |
12/26 | 183 | 187 | 179 | 181 | -1.63% | 654,800 | 127億4116万 | -13.4% | - | 3.68 |
12/25 | 186 | 190 | 184 | 184 | -1.08% | 602,000 | 129億5234万 | -12.38% | - | 3.74 |
12/22 | 188 | 192 | 186 | 186 | 0% | 254,800 | 130億9312万 | -12.26% | - | 3.78 |
12/21 | 190 | 190 | 186 | 186 | -2.62% | 336,900 | 130億9312万 | -12.68% | - | 3.78 |
12/20 | 195 | 197 | 191 | 191 | -2.55% | 463,000 | 134億4509万 | -10.75% | - | 3.88 |
12/19 | 193 | 196 | 190 | 196 | +3.16% | 448,900 | 137億9705万 | -8.84% | - | 3.99 |
12/18 | 192 | 194 | 188 | 190 | -2.56% | 645,400 | 133億7470万 | -11.21% | - | 3.86 |
12/15 | 193 | 198 | 190 | 195 | +0.52% | 508,100 | 137億2666万 | -8.88% | - | 3.97 |
12/14 | 198 | 201 | 192 | 194 | -1.52% | 362,500 | 136億5627万 | -9.35% | - | 3.95 |
12/13 | 196 | 201 | 193 | 197 | +0.51% | 351,800 | 138億6745万 | -7.94% | - | 4.01 |
12/12 | 200 | 205 | 195 | 196 | -3.45% | 522,300 | 137億9705万 | -7.98% | - | 3.99 |
12/11 | 195 | 204 | 195 | 203 | +4.1% | 448,400 | 142億8981万 | -4.69% | - | 4.13 |
12/08 | 199 | 201 | 194 | 195 | -2.01% | 532,400 | 137億2666万 | -8.02% | - | 3.97 |
12/07 | 203 | 208 | 198 | 199 | -3.86% | 623,300 | 140億823万 | -5.69% | - | 4.05 |
12/06 | 212 | 215 | 205 | 207 | -3.27% | 706,500 | 145億7138万 | -1.43% | - | 4.21 |
12/05 | 216 | 223 | 212 | 214 | -1.38% | 433,000 | 150億6413万 | +2.39% | - | 4.35 |
12/04 | 215 | 221 | 212 | 217 | -0.46% | 439,300 | 152億7531万 | +4.33% | - | 4.41 |
12/01 | 229 | 230 | 217 | 218 | -4.8% | 1,036,400 | 153億4570万 | +5.83% | - | 4.43 |
11/30 | 231 | 235 | 224 | 229 | -1.29% | 604,300 | 161億2003万 | +12.25% | - | 4.66 |
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 | |
2008年 3月期 | 310 32,759 3/6 | 191 20,144 3/28 | 6,320,751 59,782 3/6 | - | - | - | -13.03% 4/23 |
2009年 3月期 | 279 29,538 6/25 | 38 4,039 10/10 | 1,662,287 15,722 12/19 | - | - | +64.48% 12/18 | -56.11% 10/10 |
2010年 3月期 | 432 45,723 9/17 | 120 12,675 5/18 12,675 4/7 | 1,631,308 15,429 9/16 | - | - | +88.5% 9/16 | -33.97% 11/17 |
2011年 3月期 | 641 64,100 1/18 | 95 10,132 10/19 10,072 10/15 | 8,294,900 82,949 1/19 | 87億1417万 | 12億9504万 | +184.14% 1/17 | -36.12% 3/15 |
2012年 3月期 | 438 43,800 1/18 | 183 18,310 8/9 | 2,994,400 29,944 6/1 | 59億5446万 | 24億8918万 | +54.25% 1/17 | -19.56% 8/8 |
2013年 3月期 | 4,955 495,500 2/26 | 305 30,500 6/4 | 10,434,300 104,343 1/30 | 673億6153万 | 41億4637万 | +141.44% 1/28 | -34.49% 6/4 |
2014年 3月期 | 5,630 563,000 5/8 | 1,201 3/27 | 9,559,700 95,597 5/8 | 765億3792万 | 483億5850万 | +58.11% 9/18 | -37.51% 6/7 |
2015年 3月期 | 2,156 6/25 | 885 5/21 | 15,236,600 6/25 | 868億2255万 | 356億3912万 | +46.36% 6/24 | -21.56% 5/12 |
2016年 3月期 | 1,501 3/31 | 720 8/25 | 9,041,200 9/11 | 639億8591万 | 306億7981万 | +46.76% 4/14 | -23.95% 8/25 |
2017年 3月期 | 2,095 4/19 | 735 3/31 | 10,624,700 4/14 | 893億745万 | 317億3684万 | +13.67% 10/4 | -22.87% 6/16 |
2018年 3月期 | 1,337 1/24 | 618 9/8 4/13 | 15,905,800 1/24 | 577億6827万 | 266億9721万 | +59.35% 1/24 | -24.07% 3/9 |
2019年 3月期 | 804 4/10 | 281 12/25 | 13,412,000 3/15 | 347億5819万 | 130億9813万 | +30.96% 2/27 | -24.7% 12/25 |
2020年 3月期 | 481 4/22 | 167 3/13 | 10,979,000 12/30 | 225億2695万 | 110億3158万 | +19.89% 12/4 | -26.75% 3/13 |
2021年 3月期 | 752 6/17 | 196 4/6 | 58,382,800 6/12 | 496億7516万 | 129億4725万 | +103.26% 6/11 | -24.76% 7/17 |
2022年 3月期 | 342 9/1 | 214 1/31 | 17,731,900 9/1 | 239億4385万 | 149億8240万 | +13.72% 9/1 | -12.98% 1/28 |
2023年 3月期 | 303 6/9 | 163 12/28 | 14,864,400 1/30 | 212億1341万 | 114億3470万 | +34.01% 1/27 | -25.86% 7/20 |
最新 | 176 2024/4/26 | 120,700 | 123億8919万 | -4.86% 185 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 154%(2.54倍)
- 2010/12/30 vs 2009/12/30
- -55%(0.45倍)
- 2011/12/30 vs 2010/12/30
- 97%(1.97倍)
- 2012/12/28 vs 2011/12/30
- 308%(4.08倍)
- 2013/12/30 vs 2012/12/28
- 124%(2.24倍)
- 2014/12/30 vs 2013/12/30
- -36%(0.64倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- -27%(0.73倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- -14%(0.86倍)
- 2020/12/30 vs 2019/12/30
- 13%(1.13倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- -35%(0.65倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/04/26 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
38円(2008/10/10) - 361%(4.61倍)
176円(4/26)