株価チャート
株価
4/19
- 前日 (4/18)
- 364
- 始値
- 363
- 高値
- 363
- 安値
- 351
- 終値 -2.2%
- 356
- 出来高 +142.71%
- 93,200
乖離率
- 株価(5日)
移動平均値 - -1.66%
362 - 株価(25日)
移動平均値 - -5.82%
378 - 出来高(5日)
移動平均値 - +26.39%
73,740
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 363 | 363 | 351 | 356 | -2.2% | 93,200 | 104億7517万 | -5.82% | 14.48 | 0.36 |
04/18 | 358 | 364 | 357 | 364 | +1.68% | 38,400 | 107億1056万 | -4.21% | 14.8 | 0.37 |
04/17 | 363 | 363 | 355 | 358 | -0.83% | 90,400 | 105億3401万 | -6.28% | 14.56 | 0.36 |
04/16 | 372 | 372 | 361 | 361 | -2.7% | 101,300 | 106億2229万 | -5.74% | 14.68 | 0.36 |
04/15 | 370 | 373 | 366 | 371 | +0.54% | 45,400 | 109億1653万 | -3.64% | 15.09 | 0.38 |
04/12 | 373 | 373 | 369 | 369 | -1.07% | 54,700 | 108億5769万 | -4.4% | 15.01 | 0.37 |
04/11 | 366 | 373 | 365 | 373 | +1.36% | 66,600 | 109億7538万 | -3.87% | 15.17 | 0.38 |
04/10 | 371 | 372 | 368 | 368 | -0.27% | 38,400 | 108億2826万 | -5.4% | 14.97 | 0.37 |
04/09 | 366 | 370 | 365 | 369 | +0.82% | 42,400 | 108億5769万 | -5.38% | 15.01 | 0.37 |
04/08 | 371 | 371 | 366 | 366 | -0.27% | 63,700 | 107億6941万 | -6.63% | 14.89 | 0.37 |
04/05 | 367 | 369 | 364 | 367 | -1.08% | 59,000 | 107億9884万 | -6.62% | 14.93 | 0.37 |
04/04 | 372 | 373 | 369 | 371 | 0% | 37,500 | 109億1653万 | -6.08% | 15.09 | 0.38 |
04/03 | 368 | 375 | 367 | 371 | +0.54% | 67,500 | 109億1653万 | -6.31% | 15.09 | 0.38 |
04/02 | 375 | 376 | 367 | 369 | -1.6% | 87,200 | 108億5769万 | -7.29% | 15.01 | 0.37 |
04/01 | 380 | 380 | 373 | 375 | -0.53% | 88,900 | 110億3423万 | -6.02% | 15.25 | 0.38 |
03/29 | 378 | 381 | 374 | 377 | -0.26% | 81,100 | 110億9308万 | -5.75% | 15.33 | 0.38 |
03/28 | 383 | 385 | 377 | 378 | -4.06% | 156,000 | 111億2251万 | -5.74% | 15.37 | 0.38 |
03/27 | 394 | 395 | 390 | 394 | +1.55% | 160,700 | 115億9330万 | -1.99% | 16.02 | 0.4 |
03/26 | 391 | 391 | 386 | 388 | -1.02% | 162,400 | 114億1675万 | -3.48% | 15.78 | 0.39 |
03/25 | 398 | 398 | 390 | 392 | -2% | 165,300 | 115億3445万 | -2.49% | 15.94 | 0.4 |
03/22 | 401 | 402 | 395 | 400 | 0% | 113,400 | 117億6985万 | -0.5% | 16.27 | 0.4 |
03/21 | 410 | 410 | 398 | 400 | -2.91% | 181,500 | 117億6985万 | -0.25% | 16.27 | 0.4 |
03/19 | 408 | 414 | 407 | 412 | +1.48% | 75,700 | 121億2294万 | +2.74% | 16.76 | 0.42 |
03/18 | 407 | 412 | 405 | 406 | -0.25% | 58,800 | 119億4640万 | +1.5% | 16.51 | 0.41 |
03/15 | 404 | 410 | 401 | 407 | +0.74% | 74,500 | 119億7582万 | +1.5% | 16.55 | 0.41 |
03/14 | 403 | 404 | 399 | 404 | +1.25% | 13,100 | 118億8755万 | +0.5% | 16.43 | 0.41 |
03/13 | 404 | 404 | 397 | 399 | -0.25% | 33,200 | 117億4042万 | -0.75% | 16.23 | 0.4 |
03/12 | 395 | 400 | 389 | 400 | +0.76% | 57,500 | 117億6985万 | -0.5% | 16.27 | 0.4 |
03/11 | 403 | 406 | 391 | 397 | -1.73% | 107,500 | 116億8158万 | -1.49% | 16.15 | 0.4 |
03/08 | 403 | 407 | 400 | 404 | -0.74% | 52,500 | 118億8755万 | +0.25% | 16.43 | 0.41 |
03/07 | 409 | 411 | 404 | 407 | +0.25% | 77,400 | 119億7582万 | +0.99% | 16.55 | 0.41 |
03/06 | 399 | 410 | 399 | 406 | +0.74% | 73,700 | 119億4640万 | +0.74% | 16.51 | 0.41 |
03/05 | 400 | 405 | 396 | 403 | +0.5% | 32,700 | 118億5812万 | 0% | 16.39 | 0.41 |
03/04 | 403 | 403 | 396 | 401 | 0% | 83,300 | 117億9927万 | -0.25% | 16.31 | 0.41 |
03/01 | 405 | 407 | 400 | 401 | -0.5% | 45,200 | 117億9927万 | -0.25% | 16.31 | 0.41 |
02/29 | 406 | 408 | 402 | 403 | -0.74% | 61,700 | 118億5812万 | +0.25% | 16.39 | 0.41 |
02/28 | 413 | 415 | 406 | 406 | -2.64% | 46,600 | 119億4640万 | +1% | 16.51 | 0.41 |
02/27 | 409 | 417 | 408 | 417 | +1.96% | 106,900 | 122億7007万 | +3.73% | 16.96 | 0.42 |
02/26 | 400 | 409 | 400 | 409 | +3.02% | 62,800 | 120億3467万 | +2% | 16.63 | 0.41 |
02/22 | 400 | 400 | 396 | 397 | -0.5% | 43,300 | 116億8158万 | -1% | 16.15 | 0.4 |
02/21 | 398 | 402 | 395 | 399 | +0.25% | 57,600 | 117億4042万 | -0.5% | 16.23 | 0.4 |
02/20 | 401 | 402 | 398 | 398 | 0% | 48,900 | 117億1100万 | -0.75% | 16.19 | 0.4 |
02/19 | 392 | 398 | 390 | 398 | +2.05% | 56,000 | 117億1100万 | -0.75% | 16.19 | 0.4 |
02/16 | 385 | 391 | 385 | 390 | +1.83% | 41,700 | 114億7560万 | -2.5% | 15.86 | 0.39 |
02/15 | 393 | 393 | 383 | 383 | -1.03% | 44,000 | 112億6963万 | -4.49% | 15.58 | 0.39 |
02/14 | 395 | 395 | 387 | 387 | -1.78% | 77,600 | 113億8733万 | -3.49% | 15.74 | 0.39 |
02/13 | 402 | 402 | 391 | 394 | -0.25% | 78,000 | 115億9330万 | -1.99% | 16.02 | 0.4 |
02/09 | 404 | 411 | 392 | 395 | -6.4% | 173,500 | 116億2273万 | -1.5% | 16.06 | 0.4 |
02/08 | 423 | 423 | 411 | 422 | -0.24% | 103,800 | 124億1719万 | +5.24% | 17.16 | 0.43 |
02/07 | 410 | 426 | 410 | 423 | +3.68% | 105,300 | 124億4662万 | +6.02% | 17.2 | 0.43 |
02/06 | 413 | 413 | 408 | 408 | -1.21% | 40,300 | 120億525万 | +3.03% | 16.59 | 0.41 |
02/05 | 408 | 413 | 405 | 413 | +1.98% | 50,400 | 121億5237万 | +4.56% | 16.8 | 0.42 |
02/02 | 402 | 412 | 399 | 405 | +0.75% | 122,400 | 119億1697万 | +3.32% | 16.47 | 0.41 |
02/01 | 404 | 405 | 401 | 402 | -0.74% | 27,400 | 118億2870万 | +2.81% | 16.35 | 0.41 |
01/31 | 401 | 405 | 398 | 405 | +1% | 53,100 | 119億1697万 | +4.11% | 16.47 | 0.41 |
01/30 | 406 | 406 | 399 | 401 | -1.23% | 186,200 | 117億9927万 | +3.35% | 16.31 | 0.41 |
01/29 | 400 | 407 | 400 | 406 | +2.27% | 77,800 | 119億4640万 | +4.91% | 16.51 | 0.41 |
01/26 | 401 | 403 | 396 | 397 | -0.75% | 68,700 | 116億8158万 | +3.12% | 16.15 | 0.4 |
01/25 | 398 | 403 | 397 | 400 | +0.76% | 46,400 | 117億6985万 | +4.17% | 16.27 | 0.4 |
01/24 | 399 | 400 | 396 | 397 | -0.5% | 24,400 | 116億8158万 | +3.93% | 16.15 | 0.4 |
01/23 | 405 | 407 | 399 | 399 | -1.48% | 65,000 | 117億4042万 | +4.72% | 16.23 | 0.4 |
01/22 | 402 | 411 | 402 | 405 | +1.76% | 113,900 | 119億1697万 | +6.58% | 16.47 | 0.41 |
01/19 | 400 | 400 | 394 | 398 | -0.25% | 76,800 | 117億1100万 | +5.01% | 16.19 | 0.4 |
01/18 | 391 | 402 | 391 | 399 | +1.01% | 100,400 | 117億4042万 | +5.56% | 16.23 | 0.4 |
01/17 | 397 | 403 | 395 | 395 | -0.5% | 73,500 | 116億2273万 | +4.77% | 16.06 | 0.4 |
01/16 | 401 | 401 | 397 | 397 | -1% | 54,200 | 116億8158万 | +5.59% | 16.15 | 0.4 |
01/15 | 388 | 404 | 388 | 401 | +3.35% | 193,200 | 117億9927万 | +6.65% | 16.31 | 0.41 |
01/12 | 393 | 399 | 385 | 388 | -1.77% | 154,700 | 114億1675万 | +3.47% | 15.78 | 0.39 |
01/11 | 406 | 407 | 395 | 395 | -2.47% | 93,100 | 116億2273万 | +5.33% | 16.06 | 0.4 |
01/10 | 392 | 409 | 392 | 405 | +3.05% | 168,800 | 119億1697万 | +8% | 16.47 | 0.41 |
01/09 | 387 | 395 | 387 | 393 | +2.34% | 89,200 | 115億6388万 | +5.08% | 15.98 | 0.4 |
01/05 | 384 | 385 | 381 | 384 | +2.13% | 55,100 | 112億9905万 | +2.67% | 15.62 | 0.39 |
01/04 | 373 | 379 | 371 | 376 | +1.08% | 71,600 | 110億6366万 | +0.53% | 15.29 | 0.38 |
2023 | ||||||||||
12/29 | 372 | 373 | 368 | 372 | +1.09% | 46,200 | 109億4596万 | -0.53% | 15.13 | 0.38 |
12/28 | 364 | 372 | 363 | 368 | +1.1% | 76,200 | 108億2826万 | -1.6% | 14.97 | 0.37 |
12/27 | 359 | 365 | 359 | 364 | +1.11% | 107,100 | 107億1056万 | -2.93% | 14.8 | 0.37 |
12/26 | 360 | 366 | 357 | 360 | -1.1% | 141,100 | 105億9286万 | -4% | 14.64 | 0.36 |
12/25 | 373 | 373 | 364 | 364 | -1.09% | 73,000 | 107億1056万 | -3.19% | 14.8 | 0.37 |
12/22 | 365 | 370 | 363 | 368 | +1.66% | 47,700 | 108億2826万 | -2.39% | 14.97 | 0.37 |
12/21 | 371 | 371 | 362 | 362 | -2.43% | 73,500 | 106億5171万 | -3.98% | 14.72 | 0.37 |
12/20 | 370 | 374 | 369 | 371 | +0.82% | 55,400 | 109億1653万 | -2.11% | 15.09 | 0.38 |
12/19 | 365 | 369 | 362 | 368 | +1.94% | 85,000 | 108億2826万 | -2.9% | 14.97 | 0.37 |
12/18 | 366 | 366 | 358 | 361 | -2.43% | 84,300 | 106億2229万 | -5% | 14.68 | 0.37 |
12/15 | 363 | 372 | 363 | 370 | +2.21% | 69,200 | 108億8711万 | -2.89% | 15.05 | 0.37 |
12/14 | 370 | 372 | 362 | 362 | -2.16% | 81,800 | 106億5171万 | -5.24% | 14.72 | 0.37 |
12/13 | 373 | 373 | 369 | 370 | -0.8% | 59,800 | 108億8711万 | -3.39% | 15.05 | 0.37 |
12/12 | 377 | 379 | 372 | 373 | -1.58% | 79,100 | 109億7538万 | -2.86% | 15.17 | 0.38 |
12/11 | 377 | 380 | 375 | 379 | +1.88% | 57,900 | 111億5193万 | -1.56% | 15.41 | 0.38 |
12/08 | 383 | 383 | 372 | 372 | -3.88% | 110,900 | 109億4596万 | -3.38% | 15.13 | 0.38 |
12/07 | 389 | 389 | 384 | 387 | -0.51% | 68,300 | 113億8733万 | +0.52% | 15.74 | 0.39 |
12/06 | 383 | 391 | 383 | 389 | +1.3% | 50,800 | 114億4618万 | +1.3% | 15.82 | 0.39 |
12/05 | 389 | 393 | 384 | 384 | -1.29% | 64,700 | 112億9905万 | 0% | 15.62 | 0.39 |
12/04 | 381 | 391 | 380 | 389 | +1.3% | 93,000 | 114億4618万 | +1.3% | 15.82 | 0.39 |
12/01 | 389 | 389 | 382 | 384 | -1.03% | 70,800 | 112億9905万 | +0.26% | 15.62 | 0.39 |
11/30 | 379 | 388 | 379 | 388 | +2.11% | 82,400 | 114億1675万 | +1.31% | 15.78 | 0.39 |
11/29 | 385 | 386 | 379 | 380 | -0.78% | 86,600 | 111億8136万 | -0.78% | 15.45 | 0.38 |
11/28 | 383 | 385 | 379 | 383 | -0.26% | 89,300 | 112億6963万 | 0% | 15.58 | 0.39 |
11/27 | 381 | 387 | 381 | 384 | +1.59% | 70,100 | 112億9905万 | 0% | 15.62 | 0.39 |
11/24 | 377 | 381 | 377 | 378 | +1.07% | 75,200 | 111億2251万 | -1.56% | 15.37 | 0.38 |
11/22 | 372 | 378 | 372 | 374 | -0.27% | 122,300 | 110億481万 | -2.6% | 15.21 | 0.38 |
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 | 699 11/5 | 353 3/18 | 3,192,000 11/5 | - | - | +32.26% 11/5 | -26.9% 1/22 |
2009年 3月期 | 535 6/6 | 87 2/19 | 336,000 5/20 | - | - | +33.53% 4/13 | -37.3% 10/8 |
2010年 3月期 | 223 3/16 | 110 4/1 | 483,000 4/6 | - | - | +42.17% 4/26 | -17.54% 7/13 |
2011年 3月期 | 600 2/18 | 210 4/19 | 1,293,000 4/27 | 176億5478万 | 61億7917万 | +27.74% 5/17 | -37.7% 3/16 |
2012年 3月期 | 585 3/19 | 301 10/5 | 1,183,000 2/8 | 172億1341万 | 88億5681万 | +22.16% 2/22 | -24.44% 8/22 |
2013年 3月期 | 567 4/2 | 343 10/3 10/1 | 510,000 5/14 | 166億8376万 | 100億9264万 | +15.46% 2/4 | -16.95% 6/4 |
2014年 3月期 | 648 1/17 | 433 6/17 | 697,000 8/7 | 190億6716万 | 127億4086万 | +11.91% 1/17 | -15.78% 6/7 |
2015年 3月期 | 713 9/25 | 462 5/9 | 270,000 8/6 | 209億7976万 | 135億9418万 | +13.18% 9/18 | -7.31% 2/3 |
2016年 3月期 | 654 4/22 | 339 2/12 | 475,300 5/11 | 192億4371万 | 99億7495万 | +9.35% 3/14 | -19.32% 2/12 |
2017年 3月期 | 546 2/15 | 334 6/24 | 257,200 2/14 | 160億6585万 | 98億2782万 | +10.96% 5/1 | -11.48% 4/6 |
2018年 3月期 | 599 1/29 | 452 4/14 4/13 | 275,700 11/9 | 176億2535万 | 132億9993万 | +11.26% 5/11 | -8.75% 2/14 |
2019年 3月期 | 585 5/22 | 350 12/25 | 129,500 5/22 | 172億1341万 | 102億9862万 | +6.94% 8/1 | -18.11% 12/25 |
2020年 3月期 | 508 3/27 | 360 3/10 | 180,600 3/27 | 149億4771万 | 105億9286万 | +13.29% 3/23 | -16.91% 3/9 |
2021年 3月期 | 500 9/30 9/29 | 402 4/6 | 148,300 3/24 | 147億1231万 | 118億2870万 | +13.95% 9/29 | -9.72% 10/15 |
2022年 3月期 | 458 4/5 | 367 3/11 | 106,100 10/28 | 134億7648万 | 107億9884万 | +4.75% 2/9 | -8.04% 3/9 |
2023年 3月期 | 377 4/5 | 227 12/23 | 496,700 3/13 | 110億9308万 | 66億7939万 | +12.49% 3/8 | -9.16% 12/21 |
最新 | 356 2024/4/19 | 93,200 | 104億7517万 | -5.82% 378 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 41%(1.41倍)
- 1985/12/28 vs 1984/12/28
- -6%(0.94倍)
- 1986/12/26 vs 1985/12/28
- -5%(0.95倍)
- 1987/12/28 vs 1986/12/26
- 157%(2.57倍)
- 1988/12/28 vs 1987/12/28
- 52%(1.52倍)
- 1989/12/29 vs 1988/12/28
- 32%(1.32倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/27 vs 1990/12/28
- -9%(0.91倍)
- 1992/12/29 vs 1991/12/27
- -29%(0.71倍)
- 1993/12/30 vs 1992/12/29
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- 95%(1.95倍)
- 1995/12/29 vs 1994/12/30
- -32%(0.68倍)
- 1996/12/27 vs 1995/12/29
- -25%(0.75倍)
- 1997/12/30 vs 1996/12/27
- -39%(0.61倍)
- 1998/12/30 vs 1997/12/30
- -44%(0.56倍)
- 1999/12/30 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- -61%(0.39倍)
- 2002/12/30 vs 2001/12/28
- 43%(1.43倍)
- 2003/12/30 vs 2002/12/30
- 398%(4.98倍)
- 2004/12/30 vs 2003/12/30
- 46%(1.46倍)
- 2005/12/30 vs 2004/12/30
- 106%(2.06倍)
- 2006/12/29 vs 2005/12/30
- -35%(0.65倍)
- 2007/12/28 vs 2006/12/29
- 22%(1.22倍)
- 2008/12/30 vs 2007/12/28
- -75%(0.25倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- 149%(2.49倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 25%(1.25倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- -41%(0.59倍)
- 2023/12/29 vs 2022/12/30
- 58%(1.58倍)
- 2024/04/19 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
27円(2001/12/19) - 1219%(13.19倍)
356円(4/19)