株価チャート
株価
4/25
- 前日 (4/24)
- 304
- 始値
- 305
- 高値
- 305
- 安値
- 303
- 終値 -0.33%
- 303
- 出来高 -14.29%
- 1,200
乖離率
- 株価(5日)
移動平均値 - 0%
303 - 株価(25日)
移動平均値 - -0.33%
304 - 出来高(5日)
移動平均値 - -55.56%
2,700
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 305 | 305 | 303 | 303 | -0.33% | 1,200 | 36億949万 | -0.33% | 40.44 | 0.35 |
04/24 | 304 | 305 | 304 | 304 | -0.33% | 1,400 | 36億2140万 | 0% | 40.58 | 0.35 |
04/23 | 305 | 305 | 304 | 305 | +0.99% | 4,500 | 36億3331万 | +0.33% | 40.71 | 0.35 |
04/22 | 302 | 303 | 301 | 302 | +0.33% | 3,600 | 35億9757万 | -0.66% | 40.31 | 0.34 |
04/19 | 303 | 303 | 300 | 301 | -0.33% | 2,800 | 35億8566万 | -0.99% | 40.18 | 0.34 |
04/18 | 299 | 302 | 299 | 302 | +0.33% | 6,100 | 35億9757万 | -0.66% | 40.31 | 0.34 |
04/17 | 301 | 304 | 300 | 301 | -1.31% | 20,100 | 35億8566万 | -0.99% | 40.18 | 0.34 |
04/16 | 307 | 307 | 304 | 305 | -0.65% | 17,500 | 36億3331万 | 0% | 40.71 | 0.35 |
04/15 | 304 | 307 | 303 | 307 | 0% | 5,600 | 36億5714万 | +0.66% | 40.98 | 0.35 |
04/12 | 306 | 307 | 304 | 307 | +0.66% | 2,900 | 36億5714万 | +0.66% | 40.98 | 0.35 |
04/11 | 304 | 306 | 303 | 305 | -0.33% | 2,900 | 36億3331万 | 0% | 40.71 | 0.35 |
04/10 | 305 | 307 | 305 | 306 | +0.33% | 7,300 | 36億4522万 | +0.33% | 40.84 | 0.35 |
04/09 | 306 | 306 | 301 | 305 | -0.33% | 10,400 | 36億3331万 | 0% | 40.71 | 0.35 |
04/08 | 304 | 306 | 304 | 306 | +0.66% | 2,200 | 36億4522万 | 0% | 40.84 | 0.35 |
04/05 | 303 | 304 | 302 | 304 | +0.33% | 7,800 | 36億2140万 | -0.65% | 40.58 | 0.35 |
04/04 | 303 | 303 | 302 | 303 | 0% | 1,300 | 36億949万 | -0.98% | 40.44 | 0.35 |
04/03 | 300 | 303 | 300 | 303 | +0.66% | 6,300 | 36億949万 | -1.3% | 40.44 | 0.35 |
04/02 | 304 | 304 | 299 | 301 | -0.99% | 15,800 | 35億8566万 | -1.95% | 40.18 | 0.34 |
04/01 | 305 | 305 | 300 | 304 | -0.33% | 11,600 | 36億2140万 | -0.98% | 40.58 | 0.35 |
03/29 | 302 | 305 | 302 | 305 | +0.66% | 3,200 | 36億3331万 | -0.97% | 40.71 | 0.35 |
03/28 | 303 | 304 | 302 | 303 | 0% | 4,000 | 36億949万 | -1.62% | 40.44 | 0.35 |
03/27 | 303 | 303 | 301 | 303 | 0% | 16,600 | 36億949万 | -1.62% | 40.44 | 0.35 |
03/26 | 305 | 305 | 300 | 303 | -0.33% | 29,500 | 36億949万 | -1.62% | 40.44 | 0.35 |
03/25 | 307 | 308 | 303 | 304 | -0.33% | 17,300 | 36億2140万 | -1.3% | 40.58 | 0.35 |
03/22 | 305 | 307 | 305 | 305 | +0.33% | 17,000 | 36億3331万 | -1.29% | 40.71 | 0.35 |
03/21 | 303 | 305 | 301 | 304 | +0.33% | 37,600 | 36億2140万 | -1.62% | 40.58 | 0.35 |
03/19 | 305 | 306 | 301 | 303 | -0.98% | 15,300 | 36億949万 | -1.94% | 40.44 | 0.35 |
03/18 | 305 | 306 | 301 | 306 | +0.33% | 28,000 | 36億4522万 | -0.97% | 40.84 | 0.35 |
03/15 | 302 | 307 | 302 | 305 | -0.65% | 25,400 | 36億3331万 | -1.61% | 40.71 | 0.35 |
03/14 | 304 | 307 | 303 | 307 | +0.66% | 8,700 | 36億5714万 | -0.97% | 40.98 | 0.35 |
03/13 | 304 | 305 | 303 | 305 | +0.33% | 5,800 | 36億3331万 | -1.61% | 40.71 | 0.35 |
03/12 | 305 | 308 | 301 | 304 | -0.65% | 24,800 | 36億2140万 | -2.25% | 40.58 | 0.35 |
03/11 | 310 | 310 | 304 | 306 | -1.61% | 17,400 | 36億4522万 | -1.61% | 40.84 | 0.35 |
03/08 | 310 | 311 | 306 | 311 | 0% | 29,100 | 37億479万 | 0% | 41.51 | 0.36 |
03/07 | 314 | 314 | 307 | 311 | -0.64% | 22,300 | 37億479万 | -0.64% | 41.51 | 0.36 |
03/06 | 310 | 313 | 310 | 313 | +0.97% | 9,400 | 37億2861万 | -0.32% | 41.78 | 0.36 |
03/05 | 312 | 314 | 308 | 310 | -0.32% | 17,000 | 36億9287万 | -1.27% | 41.38 | 0.35 |
03/04 | 314 | 314 | 310 | 311 | 0% | 5,800 | 37億479万 | -1.27% | 41.51 | 0.36 |
03/01 | 315 | 315 | 309 | 311 | -0.64% | 5,500 | 37億479万 | -1.27% | 41.51 | 0.36 |
02/29 | 313 | 313 | 310 | 313 | 0% | 4,700 | 37億2861万 | -0.63% | 41.78 | 0.36 |
02/28 | 312 | 315 | 311 | 313 | -0.63% | 20,600 | 37億2861万 | -0.95% | 41.78 | 0.36 |
02/27 | 312 | 315 | 310 | 315 | +1.61% | 10,100 | 37億5244万 | -0.32% | 42.05 | 0.36 |
02/26 | 308 | 310 | 308 | 310 | +0.65% | 5,100 | 36億9287万 | -1.59% | 41.38 | 0.35 |
02/22 | 308 | 309 | 306 | 308 | +0.33% | 9,600 | 36億6905万 | -2.53% | 41.11 | 0.35 |
02/21 | 310 | 310 | 305 | 307 | -0.32% | 17,000 | 36億5714万 | -2.85% | 40.98 | 0.35 |
02/20 | 310 | 311 | 308 | 308 | -0.65% | 7,400 | 36億6905万 | -2.53% | 41.11 | 0.35 |
02/19 | 307 | 311 | 307 | 310 | +0.32% | 13,000 | 36億9287万 | -1.9% | 41.38 | 0.35 |
02/16 | 309 | 310 | 306 | 309 | 0% | 15,000 | 36億8096万 | -2.22% | 41.24 | 0.35 |
02/15 | 310 | 310 | 307 | 309 | -0.32% | 24,900 | 36億8096万 | -2.22% | 41.24 | 0.35 |
02/14 | 311 | 311 | 308 | 310 | -0.32% | 13,800 | 36億9287万 | -1.9% | 41.38 | 0.35 |
02/13 | 310 | 311 | 308 | 311 | 0% | 17,200 | 37億479万 | -1.58% | 41.51 | 0.36 |
02/09 | 311 | 312 | 309 | 311 | 0% | 5,200 | 37億479万 | -1.58% | 41.51 | 0.36 |
02/08 | 309 | 311 | 308 | 311 | +0.32% | 6,700 | 37億479万 | -1.89% | 41.51 | 0.36 |
02/07 | 315 | 315 | 307 | 310 | -1.59% | 41,800 | 36億9287万 | -2.21% | 41.38 | 0.35 |
02/06 | 316 | 317 | 315 | 315 | -0.63% | 6,400 | 37億5244万 | -0.63% | 42.05 | 0.36 |
02/05 | 318 | 318 | 315 | 317 | -0.31% | 13,800 | 37億7626万 | 0% | 42.31 | 0.36 |
02/02 | 319 | 319 | 314 | 318 | +1.27% | 27,000 | 37億8817万 | +0.63% | 42.45 | 0.36 |
02/01 | 319 | 322 | 309 | 314 | -8.99% | 150,700 | 37億4052万 | -0.32% | 41.91 | 0.36 |
01/31 | 343 | 345 | 330 | 345 | +0.58% | 70,000 | 41億981万 | +9.87% | 46.05 | 0.39 |
01/30 | 326 | 372 | 326 | 343 | +6.52% | 424,800 | 40億8599万 | +9.94% | 45.78 | 0.39 |
01/29 | 323 | 323 | 317 | 322 | +1.58% | 26,500 | 38億3582万 | +3.87% | 42.98 | 0.37 |
01/26 | 324 | 325 | 315 | 317 | -1.86% | 22,100 | 37億7626万 | +2.92% | 42.31 | 0.36 |
01/25 | 318 | 323 | 316 | 323 | +1.57% | 28,300 | 38億4774万 | +5.21% | 43.11 | 0.37 |
01/24 | 313 | 318 | 313 | 318 | +0.95% | 19,300 | 37億8817万 | +3.92% | 42.45 | 0.36 |
01/23 | 314 | 315 | 311 | 315 | +0.64% | 16,000 | 37億5244万 | +3.28% | 42.05 | 0.36 |
01/22 | 310 | 313 | 308 | 313 | +0.32% | 19,700 | 37億2861万 | +2.96% | 41.78 | 0.36 |
01/19 | 313 | 314 | 309 | 312 | -0.32% | 11,500 | 37億1670万 | +2.97% | 41.64 | 0.36 |
01/18 | 311 | 313 | 308 | 313 | +0.64% | 12,600 | 37億2861万 | +3.3% | 41.78 | 0.36 |
01/17 | 311 | 312 | 309 | 311 | +0.65% | 8,700 | 37億479万 | +2.98% | 41.51 | 0.36 |
01/16 | 311 | 312 | 308 | 309 | -0.64% | 10,000 | 36億8096万 | +2.66% | 41.24 | 0.35 |
01/15 | 306 | 312 | 306 | 311 | +1.97% | 19,300 | 37億479万 | +3.67% | 41.51 | 0.36 |
01/12 | 313 | 314 | 302 | 305 | -2.24% | 48,700 | 36億3331万 | +1.67% | 40.71 | 0.35 |
01/11 | 312 | 314 | 310 | 312 | 0% | 28,400 | 37億1670万 | +4.35% | 41.64 | 0.36 |
01/10 | 312 | 314 | 309 | 312 | -0.95% | 49,500 | 37億1670万 | +4.7% | 41.64 | 0.36 |
01/09 | 322 | 322 | 311 | 315 | -1.56% | 25,300 | 37億5244万 | +6.06% | 42.05 | 0.36 |
01/05 | 324 | 324 | 315 | 320 | -0.93% | 45,500 | 38億1200万 | +8.11% | 42.71 | 0.37 |
01/04 | 315 | 323 | 310 | 323 | +2.54% | 45,100 | 38億4774万 | +9.49% | 43.11 | 0.37 |
2023 | ||||||||||
12/29 | 304 | 316 | 304 | 315 | +0.96% | 40,200 | 37億5244万 | +7.14% | 42.05 | 0.36 |
12/28 | 305 | 313 | 302 | 312 | +2.97% | 28,200 | 37億1670万 | +6.48% | 41.64 | 0.36 |
12/27 | 295 | 312 | 293 | 303 | +2.02% | 113,100 | 36億949万 | +3.77% | 40.44 | 0.35 |
12/26 | 287 | 298 | 287 | 297 | +2.77% | 44,800 | 35億3801万 | +1.71% | 39.64 | 0.34 |
12/25 | 291 | 291 | 288 | 289 | -1.03% | 22,100 | 34億4271万 | -0.69% | 38.57 | 0.33 |
12/22 | 293 | 293 | 291 | 292 | -0.34% | 13,200 | 34億7845万 | +0.34% | 38.98 | 0.33 |
12/21 | 291 | 293 | 291 | 293 | +0.69% | 21,800 | 34億9036万 | +0.69% | 39.11 | 0.33 |
12/20 | 291 | 293 | 291 | 291 | 0% | 12,400 | 34億6654万 | 0% | 38.84 | 0.33 |
12/19 | 291 | 294 | 291 | 291 | 0% | 22,300 | 34億6654万 | 0% | 38.84 | 0.33 |
12/18 | 288 | 291 | 287 | 291 | +0.34% | 26,800 | 34億6654万 | 0% | 38.84 | 0.33 |
12/15 | 291 | 291 | 289 | 290 | -0.34% | 28,700 | 34億5462万 | -0.68% | 38.71 | 0.33 |
12/14 | 291 | 291 | 289 | 291 | 0% | 16,600 | 34億6654万 | -0.34% | 38.84 | 0.33 |
12/13 | 292 | 293 | 291 | 291 | -0.34% | 37,600 | 34億6654万 | -0.34% | 38.84 | 0.33 |
12/12 | 294 | 294 | 292 | 292 | -0.68% | 11,600 | 34億7845万 | 0% | 38.98 | 0.33 |
12/11 | 295 | 295 | 291 | 294 | -0.34% | 27,000 | 35億227万 | +0.68% | 39.24 | 0.34 |
12/08 | 288 | 295 | 288 | 295 | +0.68% | 47,300 | 35億1419万 | +1.03% | 39.38 | 0.34 |
12/07 | 292 | 294 | 289 | 293 | +0.34% | 26,200 | 34億9036万 | +0.69% | 39.11 | 0.33 |
12/06 | 291 | 292 | 290 | 292 | +0.34% | 8,100 | 34億7845万 | +0.34% | 38.98 | 0.33 |
12/05 | 293 | 293 | 289 | 291 | -0.68% | 19,800 | 34億6654万 | 0% | 38.84 | 0.33 |
12/04 | 292 | 293 | 291 | 293 | +0.69% | 12,600 | 34億9036万 | +0.69% | 39.11 | 0.33 |
12/01 | 290 | 292 | 289 | 291 | -0.34% | 7,200 | 34億6654万 | +0.34% | 38.84 | 0.33 |
11/30 | 290 | 292 | 288 | 292 | +0.69% | 10,200 | 34億7845万 | +0.69% | 38.98 | 0.33 |
11/29 | 291 | 291 | 289 | 290 | 0% | 6,300 | 34億5462万 | 0% | 38.71 | 0.33 |
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 | 490 7/24 | 246 3/17 | 43,000 9/14 | - | - | +7.92% 12/10 | -19.1% 1/23 |
2009年 3月期 | 295 4/2 | 112 10/10 | 262,000 10/9 | - | - | +13.02% 11/11 | -49.08% 10/9 |
2010年 3月期 | 237 7/6 | 154 11/18 | 83,000 5/25 | - | - | +21.26% 4/15 | -10.38% 10/7 |
2011年 3月期 | 296 2/17 | 185 6/30 | 113,500 2/22 | 35億2595万 | 22億372万 | +18.23% 2/17 | -21.15% 3/15 |
2012年 3月期 | 289 4/14 | 194 10/5 | 98,500 4/14 | 34億4256万 | 23億1092万 | +11.25% 1/23 | -13.23% 9/22 |
2013年 3月期 | 304 3/22 | 205 10/30 | 30,000 2/5 | 36億2124万 | 24億4196万 | +13.73% 5/7 | -8.85% 5/16 |
2014年 3月期 | 384 1/21 | 280 4/2 | 86,500 5/13 | 45億7440万 | 33億3536万 | +13.78% 5/14 | -7.18% 6/13 |
2015年 3月期 | 420 9/24 | 327 5/9 | 77,200 3/24 | 50億325万 | 38億9539万 | +5.99% 7/7 | -10.39% 10/29 |
2016年 3月期 | 469 5/29 | 312 2/12 2/10 | 577,500 5/29 | 55億8696万 | 37億1670万 | +15.46% 5/29 | -11.66% 2/12 |
2017年 3月期 | 431 3/13 | 315 11/9 | 74,400 1/10 | 51億3429万 | 37億5244万 | +8.56% 7/21 | -7.48% 8/23 |
2018年 3月期 | 468 2/19 | 370 4/6 | 118,800 2/16 | 55億7505万 | 44億763万 | +6.69% 2/16 | -5.74% 2/6 |
2019年 3月期 | 411 5/2 5/1 他2件 | 257 12/26 12/25 | 68,100 11/21 | 48億9604万 | 30億6151万 | +3.95% 3/18 | -13.33% 12/25 |
2020年 3月期 | 354 12/25 | 204 3/13 | 114,200 11/28 | 42億1703万 | 24億3015万 | +11.21% 4/23 | -26.29% 3/13 |
2021年 3月期 | 298 3/16 | 198 4/6 | 541,800 2/25 | 35億4992万 | 23億5867万 | +17.98% 5/21 | -16.92% 7/31 |
2022年 3月期 | 325 10/28 | 255 5/14 | 1,316,000 10/28 | 38億7156万 | 30億3769万 | +5.65% 9/27 | -5.05% 12/2 |
2023年 3月期 | 490 3/6 | 255 10/17 10/14 他4件 | 2,106,800 1/27 | 58億3713万 | 30億3769万 | +28.61% 2/17 | -16.7% 3/28 |
最新 | 303 2024/4/25 | 1,200 | 36億949万 | -0.33% 304 |
年間値上がり率
- 1992/12/25 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/29 vs 1992/12/25
- 59%(1.59倍)
- 1994/12/30 vs 1993/12/29
- -11%(0.89倍)
- 1995/12/29 vs 1994/12/30
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- -35%(0.65倍)
- 1999/12/30 vs 1998/12/30
- 4%(1.04倍)
- 2000/12/29 vs 1999/12/30
- -35%(0.65倍)
- 2001/12/28 vs 2000/12/29
- -44%(0.56倍)
- 2002/12/30 vs 2001/12/28
- 16%(1.16倍)
- 2003/12/30 vs 2002/12/30
- 60%(1.6倍)
- 2004/12/30 vs 2003/12/30
- 70%(1.7倍)
- 2005/12/30 vs 2004/12/30
- 50%(1.5倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- 24%(1.24倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/04/25 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
80円(2001/12/19) - 279%(3.79倍)
303円(4/25)