株価チャート
株価
4/24
- 前日 (4/23)
- 490
- 始値
- 490
- 高値
- 490
- 安値
- 486
- 終値 -0.2%
- 489
- 出来高 +20%
- 1,200
乖離率
- 株価(5日)
移動平均値 - 0%
489 - 株価(25日)
移動平均値 - -1.41%
496 - 出来高(5日)
移動平均値 - -52.76%
2,540
2023/11/28~2024/04/24
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 | 490 | 490 | 486 | 489 | -0.2% | 1,200 | 78億3392万 | -1.41% | 8.39 | 0.29 |
04/23 | 487 | 490 | 485 | 490 | +1.03% | 1,000 | 78億4994万 | -1.21% | 8.41 | 0.29 |
04/22 | 480 | 485 | 480 | 485 | 0% | 4,300 | 77億6984万 | -2.22% | 8.32 | 0.28 |
04/19 | 491 | 493 | 476 | 485 | -1.82% | 5,100 | 77億6984万 | -2.02% | 8.32 | 0.28 |
04/18 | 491 | 497 | 490 | 494 | +0.61% | 1,100 | 79億1402万 | -0.2% | 8.48 | 0.29 |
04/17 | 489 | 498 | 487 | 491 | +0.41% | 1,800 | 78億6596万 | -0.61% | 8.43 | 0.29 |
04/16 | 500 | 500 | 489 | 489 | -1.21% | 2,600 | 78億3392万 | -0.81% | 8.39 | 0.29 |
04/15 | 498 | 499 | 495 | 495 | -0.6% | 6,400 | 79億3004万 | +0.61% | 8.5 | 0.29 |
04/12 | 499 | 499 | 496 | 498 | +0.4% | 1,100 | 79億7810万 | +1.22% | 8.55 | 0.29 |
04/11 | 497 | 499 | 492 | 496 | -0.4% | 3,300 | 79億4606万 | +1.02% | 8.51 | 0.29 |
04/10 | 500 | 501 | 498 | 498 | -0.4% | 2,300 | 79億7810万 | +1.63% | 8.55 | 0.29 |
04/09 | 500 | 501 | 498 | 500 | 0% | 3,800 | 80億1015万 | +2.25% | 8.58 | 0.29 |
04/08 | 495 | 500 | 495 | 500 | +1.01% | 3,800 | 80億1015万 | +2.46% | 8.58 | 0.29 |
04/05 | 494 | 495 | 492 | 495 | 0% | 900 | 79億3004万 | +1.64% | 8.5 | 0.29 |
04/04 | 491 | 495 | 491 | 495 | +0.41% | 3,700 | 79億3004万 | +2.06% | 8.5 | 0.29 |
04/03 | 494 | 494 | 483 | 493 | -0.6% | 3,400 | 78億9800万 | +1.65% | 8.46 | 0.29 |
04/02 | 495 | 496 | 485 | 496 | +0.4% | 4,700 | 79億4606万 | +2.48% | 8.51 | 0.29 |
04/01 | 496 | 498 | 490 | 494 | -0.2% | 4,200 | 79億1402万 | +2.28% | 8.48 | 0.29 |
03/29 | 500 | 503 | 486 | 495 | -1% | 5,700 | 79億3004万 | +2.7% | 8.5 | 0.29 |
03/28 | 495 | 503 | 495 | 500 | -1.96% | 3,500 | 80億1015万 | +3.95% | 8.58 | 0.29 |
03/27 | 500 | 512 | 500 | 510 | +0.99% | 14,100 | 81億7035万 | +6.47% | 8.75 | 0.3 |
03/26 | 505 | 505 | 490 | 505 | -0.2% | 7,700 | 80億9025万 | +5.65% | 8.67 | 0.3 |
03/25 | 498 | 506 | 498 | 506 | +1.4% | 7,000 | 81億627万 | +6.3% | 8.68 | 0.3 |
03/22 | 495 | 500 | 491 | 499 | +0.2% | 6,100 | 79億9412万 | +5.05% | 8.56 | 0.29 |
03/21 | 490 | 500 | 490 | 498 | +1.63% | 11,300 | 79億7810万 | +5.06% | 8.55 | 0.29 |
03/19 | 483 | 490 | 482 | 490 | +1.45% | 6,000 | 78億4994万 | +3.59% | 8.41 | 0.29 |
03/18 | 478 | 483 | 478 | 483 | +1.26% | 8,100 | 77億3780万 | +2.11% | 8.29 | 0.28 |
03/15 | 475 | 478 | 475 | 477 | +0.42% | 5,700 | 76億4168万 | +0.85% | 8.19 | 0.28 |
03/14 | 474 | 475 | 470 | 475 | +0.21% | 6,000 | 76億964万 | +0.42% | 8.15 | 0.28 |
03/13 | 468 | 474 | 467 | 474 | +0.85% | 3,300 | 75億9362万 | +0.21% | 8.14 | 0.28 |
03/12 | 466 | 472 | 463 | 470 | +0.21% | 6,100 | 75億2954万 | -0.63% | 8.07 | 0.28 |
03/11 | 469 | 474 | 468 | 469 | -1.05% | 1,500 | 75億1352万 | -0.85% | 8.05 | 0.28 |
03/08 | 474 | 476 | 472 | 474 | 0% | 3,400 | 75億9362万 | +0.21% | 8.14 | 0.28 |
03/07 | 473 | 475 | 469 | 474 | 0% | 7,800 | 75億9362万 | +0.21% | 8.14 | 0.28 |
03/06 | 472 | 475 | 471 | 474 | 0% | 2,700 | 75億9362万 | +0.21% | 8.14 | 0.28 |
03/05 | 471 | 474 | 471 | 474 | +0.42% | 1,300 | 75億9362万 | +0.21% | 8.14 | 0.28 |
03/04 | 474 | 474 | 471 | 472 | 0% | 1,900 | 75億6158万 | -0.21% | 8.1 | 0.28 |
03/01 | 471 | 472 | 470 | 472 | +0.85% | 2,300 | 75億6158万 | -0.21% | 8.1 | 0.28 |
02/29 | 473 | 474 | 468 | 468 | -1.06% | 1,400 | 74億9750万 | -1.06% | 8.03 | 0.27 |
02/28 | 471 | 474 | 470 | 473 | +0.42% | 2,400 | 75億7760万 | 0% | 8.12 | 0.28 |
02/27 | 471 | 474 | 471 | 471 | 0% | 1,700 | 75億4556万 | -0.42% | 8.08 | 0.28 |
02/26 | 472 | 472 | 468 | 471 | 0% | 4,300 | 75億4556万 | -0.21% | 8.08 | 0.28 |
02/22 | 467 | 472 | 466 | 471 | +0.86% | 4,200 | 75億4556万 | -0.21% | 8.08 | 0.28 |
02/21 | 466 | 467 | 465 | 467 | -0.21% | 2,600 | 74億8148万 | -0.85% | 8.02 | 0.27 |
02/20 | 467 | 468 | 464 | 468 | +0.21% | 5,200 | 74億9750万 | -0.64% | 8.03 | 0.27 |
02/19 | 464 | 467 | 460 | 467 | 0% | 11,000 | 74億8148万 | -0.85% | 8.02 | 0.27 |
02/16 | 462 | 468 | 461 | 467 | -0.64% | 12,500 | 74億8148万 | -0.64% | 8.02 | 0.27 |
02/15 | 479 | 479 | 466 | 470 | -1.88% | 8,000 | 75億2954万 | 0% | 8.07 | 0.28 |
02/14 | 480 | 480 | 474 | 479 | -0.21% | 1,700 | 76億7372万 | +2.13% | 8.22 | 0.28 |
02/13 | 481 | 489 | 476 | 480 | -0.21% | 6,600 | 76億8974万 | +2.56% | 8.24 | 0.28 |
02/09 | 473 | 483 | 472 | 481 | +0.42% | 9,900 | 77億576万 | +3% | 8.26 | 0.28 |
02/08 | 484 | 485 | 473 | 479 | 0% | 15,900 | 76億7372万 | +2.79% | 8.22 | 0.28 |
02/07 | 475 | 484 | 474 | 479 | +0.84% | 12,000 | 76億7372万 | +3.01% | 8.22 | 0.28 |
02/06 | 475 | 475 | 473 | 475 | 0% | 1,900 | 76億964万 | +2.37% | 8.15 | 0.28 |
02/05 | 476 | 476 | 475 | 475 | +0.21% | 3,000 | 76億964万 | +2.59% | 8.15 | 0.28 |
02/02 | 476 | 476 | 470 | 474 | -0.42% | 2,300 | 75億9362万 | +2.6% | 8.14 | 0.28 |
02/01 | 470 | 476 | 470 | 476 | +1.49% | 10,300 | 76億2566万 | +3.25% | 8.17 | 0.28 |
01/31 | 470 | 472 | 469 | 469 | -0.21% | 1,400 | 75億1352万 | +1.96% | 8.05 | 0.28 |
01/30 | 472 | 473 | 470 | 470 | -0.84% | 5,100 | 75億2954万 | +2.17% | 8.07 | 0.28 |
01/29 | 472 | 474 | 470 | 474 | +0.42% | 6,300 | 75億9362万 | +3.27% | 8.14 | 0.28 |
01/26 | 472 | 472 | 468 | 472 | +0.21% | 7,200 | 75億6158万 | +3.06% | 8.1 | 0.28 |
01/25 | 470 | 471 | 468 | 471 | +0.43% | 2,800 | 75億4556万 | +2.84% | 8.08 | 0.28 |
01/24 | 470 | 471 | 467 | 469 | 0% | 1,600 | 75億1352万 | +2.63% | 8.05 | 0.28 |
01/23 | 469 | 472 | 469 | 469 | 0% | 9,000 | 75億1352万 | +2.63% | 8.05 | 0.28 |
01/22 | 465 | 469 | 465 | 469 | +0.86% | 8,300 | 75億1352万 | +2.85% | 8.05 | 0.28 |
01/19 | 461 | 465 | 460 | 465 | +1.31% | 7,800 | 74億4943万 | +1.97% | 7.98 | 0.27 |
01/18 | 460 | 461 | 459 | 459 | +0.22% | 2,500 | 73億5331万 | +0.88% | 7.88 | 0.27 |
01/17 | 458 | 460 | 458 | 458 | +0.22% | 4,000 | 73億3729万 | +0.88% | 7.86 | 0.27 |
01/16 | 453 | 457 | 453 | 457 | -0.65% | 10,100 | 73億2127万 | +0.66% | 7.84 | 0.27 |
01/15 | 456 | 461 | 456 | 460 | +0.88% | 6,700 | 73億6933万 | +1.55% | 7.89 | 0.27 |
01/12 | 456 | 460 | 454 | 456 | 0% | 3,600 | 73億525万 | +0.66% | 7.83 | 0.27 |
01/11 | 453 | 459 | 453 | 456 | +0.66% | 5,700 | 73億525万 | +0.88% | 7.83 | 0.27 |
01/10 | 447 | 453 | 447 | 453 | 0% | 6,800 | 72億5719万 | +0.22% | 7.77 | 0.27 |
01/09 | 458 | 458 | 453 | 453 | -0.66% | 3,200 | 72億5719万 | +0.22% | 7.77 | 0.27 |
01/05 | 456 | 458 | 456 | 456 | +0.22% | 1,800 | 73億525万 | +0.88% | 7.83 | 0.27 |
01/04 | 453 | 456 | 452 | 455 | +0.66% | 3,600 | 72億8923万 | +0.89% | 7.81 | 0.27 |
2023 | ||||||||||
12/29 | 450 | 453 | 448 | 452 | +0.22% | 4,200 | 72億4117万 | +0.22% | 7.76 | 0.27 |
12/28 | 443 | 451 | 443 | 451 | +1.35% | 7,000 | 72億2515万 | +0.22% | 7.74 | 0.26 |
12/27 | 452 | 452 | 437 | 445 | -1.11% | 23,800 | 71億2903万 | -1.11% | 7.64 | 0.26 |
12/26 | 454 | 455 | 450 | 450 | -1.1% | 3,100 | 72億913万 | 0% | 7.72 | 0.26 |
12/25 | 459 | 459 | 454 | 455 | -0.87% | 3,200 | 72億8923万 | +1.34% | 7.81 | 0.27 |
12/22 | 456 | 459 | 450 | 459 | +0.44% | 5,700 | 73億5331万 | +2.23% | 7.88 | 0.27 |
12/21 | 455 | 457 | 450 | 457 | +0.22% | 6,100 | 73億2127万 | +2.01% | 7.84 | 0.27 |
12/20 | 458 | 459 | 452 | 456 | -0.44% | 6,400 | 73億525万 | +1.79% | 7.83 | 0.27 |
12/19 | 456 | 459 | 456 | 458 | +0.44% | 1,300 | 73億3729万 | +2.46% | 7.86 | 0.27 |
12/18 | 459 | 460 | 456 | 456 | -0.65% | 3,300 | 73億525万 | +2.01% | 7.83 | 0.27 |
12/15 | 457 | 460 | 457 | 459 | +0.66% | 4,800 | 73億5331万 | +2.68% | 7.88 | 0.27 |
12/14 | 456 | 462 | 456 | 456 | +0.44% | 8,700 | 73億525万 | +2.01% | 7.83 | 0.27 |
12/13 | 458 | 459 | 453 | 454 | -0.44% | 6,400 | 72億7321万 | +1.79% | 7.79 | 0.27 |
12/12 | 450 | 459 | 450 | 456 | +1.79% | 16,000 | 73億525万 | +2.24% | 7.83 | 0.27 |
12/11 | 446 | 448 | 444 | 448 | +1.13% | 2,300 | 71億7709万 | +0.67% | 7.69 | 0.26 |
12/08 | 445 | 445 | 443 | 443 | -0.45% | 2,600 | 70億9699万 | -0.45% | 7.6 | 0.26 |
12/07 | 448 | 448 | 445 | 445 | -0.67% | 1,500 | 71億2903万 | 0% | 7.64 | 0.26 |
12/06 | 445 | 448 | 445 | 448 | +1.13% | 4,500 | 71億7709万 | +0.9% | 7.69 | 0.26 |
12/05 | 447 | 448 | 443 | 443 | -0.45% | 3,700 | 70億9699万 | -0.23% | 7.6 | 0.26 |
12/04 | 446 | 446 | 445 | 445 | -0.45% | 2,600 | 71億2903万 | +0.45% | 7.64 | 0.26 |
12/01 | 444 | 447 | 444 | 447 | +0.45% | 2,100 | 71億6107万 | +0.9% | 7.67 | 0.26 |
11/30 | 446 | 446 | 443 | 445 | -0.89% | 3,500 | 71億2903万 | +0.45% | 7.64 | 0.26 |
11/29 | 446 | 450 | 445 | 449 | +1.35% | 4,500 | 71億9311万 | +1.58% | 7.71 | 0.26 |
11/28 | 446 | 446 | 443 | 443 | -0.45% | 2,000 | 70億9699万 | +0.23% | 7.6 | 0.26 |
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 | 600 4/16 | 375 1/23 1/22 | 31,000 8/28 | - | - | +6.09% 2/18 | -14.3% 11/19 |
2009年 3月期 | 423 4/23 4/22 | 250 10/29 10/24 | 17,000 12/15 | - | - | +5.33% 11/5 | -27.7% 10/24 |
2010年 3月期 | 420 12/29 | 260 7/28 6/3 | 27,000 7/3 | - | - | +23.04% 12/29 | -14.2% 10/30 |
2011年 3月期 | 401 2/16 | 278 3/15 | 21,100 12/20 | 61億7540万 | 42億8120万 | +16.62% 1/13 | -15.57% 3/17 |
2012年 3月期 | 390 3/16 | 314 12/14 4/27 | 16,900 3/22 | 60億600万 | 48億3560万 | +10.68% 3/16 | -8.12% 12/2 |
2013年 3月期 | 365 5/11 | 310 11/9 | 21,500 3/21 | 56億2100万 | 47億7400万 | +7.39% 1/15 | -5.41% 11/1 |
2014年 3月期 | 365 5/23 | 311 6/7 | 29,300 1/17 | 56億2100万 | 47億8940万 | +4.18% 1/22 | -5.72% 6/7 |
2015年 3月期 | 464 3/17 | 326 5/26 | 51,100 7/4 | 71億4560万 | 50億2040万 | +11.4% 7/7 | -6.5% 10/17 |
2016年 3月期 | 484 7/3 | 356 2/12 | 28,600 12/18 | 74億5360万 | 54億8240万 | +4.24% 5/15 | -11.96% 8/25 |
2017年 3月期 | 406 3/22 | 306 8/16 | 54,800 8/16 | 62億5240万 | 47億1240万 | +8.5% 12/21 | -7.12% 7/14 |
2018年 3月期 | 722 12/12 | 370 4/11 | 201,900 1/23 | 111億1880万 | 56億9800万 | +19.64% 12/5 | -10.7% 2/14 |
2019年 3月期 | 646 5/24 | 350 12/25 | 99,500 12/25 | 99億4840万 | 53億9000万 | +12.61% 5/11 | -15.62% 12/25 |
2020年 3月期 | 478 7/11 7/10 他2件 | 302 3/13 | 31,700 9/27 | 76億5770万 | 48億3813万 | +10.05% 7/8 | -17.3% 3/13 |
2021年 3月期 | 482 3/23 | 312 4/3 | 28,000 3/22 | 77億2178万 | 49億9833万 | +12.13% 3/22 | -3.82% 10/9 |
2022年 3月期 | 506 7/2 6/11 他2件 | 393 3/8 | 25,500 11/5 | 81億627万 | 62億9597万 | +8.31% 6/1 | -5.48% 10/5 |
2023年 3月期 | 420 9/28 | 390 5/24 | 21,900 7/1 | 67億2852万 | 62億4791万 | +2.74% 5/8 | -3.29% 9/30 |
最新 | 489 2024/4/24 | 1,200 | 78億3392万 | -1.41% 496 |
年間値上がり率
- 1984/12/28 vs 1983/12/23
- 24%(1.24倍)
- 1985/12/28 vs 1984/12/28
- 17%(1.17倍)
- 1986/12/27 vs 1985/12/28
- -9%(0.91倍)
- 1987/12/24 vs 1986/12/27
- 16%(1.16倍)
- 1988/12/28 vs 1987/12/24
- 89%(1.89倍)
- 1989/12/29 vs 1988/12/28
- 31%(1.31倍)
- 1990/12/27 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/27 vs 1990/12/27
- -20%(0.8倍)
- 1992/12/24 vs 1991/12/27
- -19%(0.81倍)
- 1993/12/20 vs 1992/12/24
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/20
- 63%(1.63倍)
- 1995/12/28 vs 1994/12/30
- -38%(0.62倍)
- 1996/12/30 vs 1995/12/28
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -40%(0.6倍)
- 1998/12/30 vs 1997/12/30
- -14%(0.86倍)
- 1999/12/27 vs 1998/12/30
- 16%(1.16倍)
- 2000/12/27 vs 1999/12/27
- -1%(0.99倍)
- 2001/12/27 vs 2000/12/27
- -15%(0.85倍)
- 2002/12/30 vs 2001/12/27
- -20%(0.8倍)
- 2003/12/30 vs 2002/12/30
- 42%(1.42倍)
- 2004/12/30 vs 2003/12/30
- 26%(1.26倍)
- 2005/12/29 vs 2004/12/30
- 101%(2.01倍)
- 2006/12/29 vs 2005/12/29
- -25%(0.75倍)
- 2007/12/26 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/22 vs 2007/12/26
- -27%(0.73倍)
- 2009/12/29 vs 2008/12/22
- 38%(1.38倍)
- 2010/12/30 vs 2009/12/29
- -20%(0.8倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/27 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/27
- 2%(1.02倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- 89%(1.89倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/04/24 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
180円(1998/10/06) - 172%(2.72倍)
489円(4/24)