株価チャート
株価
4/19
- 前日 (4/18)
- 209
- 始値
- 207
- 高値
- 208
- 安値
- 204
- 終値 -1.91%
- 205
- 出来高 +33.98%
- 102,900
乖離率
- 株価(5日)
移動平均値 - -3.3%
212 - 株価(25日)
移動平均値 - -8.07%
223 - 出来高(5日)
移動平均値 - +6.92%
96,240
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 | 207 | 208 | 204 | 205 | -1.91% | 102,900 | 112億2837万 | -8.07% | 94.61 | 0.53 |
04/18 | 210 | 212 | 208 | 209 | -0.95% | 76,800 | 114億4746万 | -6.28% | 96.45 | 0.54 |
04/17 | 213 | 213 | 207 | 211 | -0.94% | 104,000 | 115億5701万 | -5.8% | 97.38 | 0.55 |
04/16 | 219 | 219 | 212 | 213 | -3.62% | 128,200 | 116億6655万 | -5.33% | 98.3 | 0.55 |
04/15 | 222 | 222 | 219 | 221 | -0.45% | 69,300 | 121億473万 | -1.78% | 101.99 | 0.57 |
04/12 | 221 | 223 | 220 | 222 | +0.91% | 43,100 | 121億5950万 | -1.77% | 102.45 | 0.58 |
04/11 | 221 | 222 | 219 | 220 | 0% | 41,200 | 120億4996万 | -2.65% | 101.53 | 0.57 |
04/10 | 222 | 223 | 218 | 220 | -0.45% | 92,100 | 120億4996万 | -2.65% | 101.53 | 0.57 |
04/09 | 220 | 221 | 219 | 221 | +0.45% | 29,800 | 121億473万 | -2.21% | 101.99 | 0.57 |
04/08 | 221 | 223 | 219 | 220 | 0% | 32,300 | 120億4996万 | -2.65% | 101.53 | 0.57 |
04/05 | 222 | 222 | 218 | 220 | -1.35% | 42,700 | 120億4996万 | -2.65% | 101.53 | 0.57 |
04/04 | 225 | 225 | 221 | 223 | +0.45% | 47,900 | 122億1428万 | -1.33% | 102.92 | 0.58 |
04/03 | 218 | 224 | 218 | 222 | 0% | 58,500 | 121億5950万 | -1.33% | 102.45 | 0.58 |
04/02 | 228 | 228 | 220 | 222 | -2.2% | 95,200 | 121億5950万 | -1.33% | 102.45 | 0.58 |
04/01 | 233 | 233 | 227 | 227 | -2.16% | 53,400 | 124億3337万 | +1.34% | 104.76 | 0.59 |
03/29 | 233 | 233 | 228 | 232 | +2.2% | 49,400 | 127億723万 | +3.57% | 107.07 | 0.6 |
03/28 | 229 | 231 | 227 | 227 | -1.73% | 75,400 | 124億3337万 | +1.79% | 104.76 | 0.59 |
03/27 | 230 | 231 | 228 | 231 | +0.87% | 75,200 | 126億5246万 | +4.05% | 106.61 | 0.6 |
03/26 | 230 | 230 | 227 | 229 | 0% | 43,000 | 125億4291万 | +3.62% | 105.68 | 0.6 |
03/25 | 233 | 235 | 229 | 229 | -1.72% | 83,600 | 125億4291万 | +4.09% | 105.68 | 0.6 |
03/22 | 233 | 234 | 231 | 233 | 0% | 96,000 | 127億6200万 | +6.39% | 107.53 | 0.61 |
03/21 | 231 | 237 | 230 | 233 | +2.19% | 177,200 | 127億6200万 | +6.88% | 107.53 | 0.61 |
03/19 | 225 | 231 | 224 | 228 | +2.7% | 123,700 | 124億8814万 | +5.07% | 105.22 | 0.59 |
03/18 | 224 | 226 | 222 | 222 | -0.89% | 93,300 | 121億5950万 | +2.78% | 102.45 | 0.58 |
03/15 | 226 | 226 | 223 | 224 | -0.88% | 82,900 | 122億6905万 | +3.7% | 103.38 | 0.58 |
03/14 | 226 | 226 | 222 | 226 | 0% | 76,900 | 123億7859万 | +5.12% | 104.3 | 0.59 |
03/13 | 227 | 229 | 224 | 226 | 0% | 103,100 | 123億7859万 | +5.12% | 104.3 | 0.59 |
03/12 | 223 | 227 | 220 | 226 | +1.35% | 71,900 | 123億7859万 | +5.61% | 104.3 | 0.59 |
03/11 | 227 | 229 | 221 | 223 | -3.88% | 117,000 | 122億1428万 | +4.21% | 102.92 | 0.58 |
03/08 | 223 | 233 | 223 | 232 | +2.65% | 245,900 | 127億723万 | +8.92% | 107.07 | 0.6 |
03/07 | 227 | 232 | 224 | 226 | 0% | 328,400 | 123億7859万 | +6.6% | 104.3 | 0.59 |
03/06 | 217 | 226 | 216 | 226 | +4.63% | 139,500 | 123億7859万 | +6.6% | 104.3 | 0.59 |
03/05 | 219 | 219 | 216 | 216 | -1.37% | 54,800 | 118億3087万 | +1.89% | 99.68 | 0.56 |
03/04 | 223 | 223 | 217 | 219 | -0.9% | 86,500 | 119億9519万 | +2.82% | 101.07 | 0.57 |
03/01 | 223 | 226 | 221 | 221 | -0.9% | 213,800 | 121億473万 | +3.76% | 101.99 | 0.57 |
02/29 | 212 | 223 | 212 | 223 | +4.69% | 334,000 | 122億1428万 | +4.69% | 102.92 | 0.58 |
02/28 | 211 | 216 | 210 | 213 | +0.95% | 153,700 | 116億6655万 | 0% | 98.3 | 0.55 |
02/27 | 211 | 211 | 209 | 211 | +0.96% | 81,400 | 115億5701万 | -1.4% | 97.38 | 0.55 |
02/26 | 212 | 215 | 207 | 209 | +0.97% | 135,600 | 114億4746万 | -2.34% | 96.45 | 0.54 |
02/22 | 207 | 208 | 203 | 207 | 0% | 105,100 | 113億3792万 | -3.72% | 95.53 | 0.54 |
02/21 | 208 | 208 | 206 | 207 | -0.48% | 36,600 | 113億3792万 | -3.72% | 95.53 | 0.54 |
02/20 | 209 | 210 | 208 | 208 | +0.48% | 51,700 | 113億9269万 | -3.7% | 95.99 | 0.54 |
02/19 | 207 | 209 | 206 | 207 | -0.48% | 56,000 | 113億3792万 | -4.61% | 95.53 | 0.54 |
02/16 | 204 | 208 | 204 | 208 | +2.46% | 63,100 | 113億9269万 | -4.15% | 95.99 | 0.54 |
02/15 | 206 | 207 | 203 | 203 | -1.46% | 93,100 | 111億1883万 | -6.88% | 93.69 | 0.53 |
02/14 | 210 | 210 | 204 | 206 | -1.9% | 103,100 | 112億8314万 | -5.94% | 95.07 | 0.54 |
02/13 | 208 | 210 | 208 | 210 | +1.45% | 64,300 | 115億223万 | -4.11% | 96.92 | 0.55 |
02/09 | 207 | 209 | 207 | 207 | -1.43% | 114,000 | 113億3792万 | -5.48% | 95.53 | 0.54 |
02/08 | 211 | 211 | 206 | 210 | -0.47% | 136,000 | 115億223万 | -4.11% | 96.92 | 0.55 |
02/07 | 211 | 212 | 208 | 211 | -0.47% | 83,700 | 115億5701万 | -3.65% | 97.38 | 0.55 |
02/06 | 213 | 214 | 212 | 212 | -0.47% | 49,200 | 116億1178万 | -2.75% | 97.84 | 0.55 |
02/05 | 213 | 214 | 210 | 213 | +0.47% | 101,400 | 116億6655万 | -1.84% | 98.3 | 0.55 |
02/02 | 211 | 214 | 211 | 212 | +0.47% | 69,800 | 116億1178万 | -1.85% | 97.84 | 0.55 |
02/01 | 215 | 216 | 209 | 211 | -2.31% | 347,500 | 115億5701万 | -1.86% | 97.38 | 0.55 |
01/31 | 218 | 222 | 213 | 216 | -0.92% | 236,800 | 118億3087万 | +0.93% | 99.68 | 0.56 |
01/30 | 227 | 227 | 218 | 218 | -5.22% | 732,800 | 119億4041万 | +2.35% | 100.61 | 0.57 |
01/29 | 227 | 234 | 227 | 230 | +2.22% | 314,700 | 125億9768万 | +9% | 106.15 | 0.6 |
01/26 | 227 | 233 | 225 | 225 | 0% | 174,700 | 123億2382万 | +7.14% | 103.84 | 0.58 |
01/25 | 227 | 228 | 225 | 225 | 0% | 75,000 | 123億2382万 | +8.17% | 103.84 | 0.58 |
01/24 | 225 | 227 | 223 | 225 | +0.45% | 109,200 | 123億2382万 | +9.22% | 103.84 | 0.58 |
01/23 | 227 | 228 | 222 | 224 | -1.32% | 126,200 | 122億6905万 | +9.27% | 103.38 | 0.58 |
01/22 | 224 | 231 | 223 | 227 | +0.89% | 184,100 | 124億3337万 | +11.82% | 104.76 | 0.59 |
01/19 | 221 | 227 | 221 | 225 | +1.35% | 156,300 | 123億2382万 | +11.39% | 103.84 | 0.58 |
01/18 | 218 | 224 | 218 | 222 | +0.91% | 163,700 | 121億5950万 | +11% | 102.45 | 0.58 |
01/17 | 225 | 228 | 219 | 220 | -3.08% | 228,800 | 120億4996万 | +10.55% | 101.53 | 0.57 |
01/16 | 223 | 227 | 221 | 227 | +1.79% | 200,200 | 124億3337万 | +15.23% | 104.76 | 0.59 |
01/15 | 229 | 230 | 220 | 223 | 0% | 261,100 | 122億1428万 | +13.78% | 102.92 | 0.58 |
01/12 | 225 | 225 | 220 | 223 | -1.33% | 198,500 | 122億1428万 | +14.95% | 102.92 | 0.58 |
01/11 | 222 | 232 | 219 | 226 | +1.8% | 436,800 | 123億7859万 | +17.1% | 104.3 | 0.59 |
01/10 | 214 | 228 | 213 | 222 | +3.26% | 622,500 | 121億5950万 | +15.63% | 102.45 | 0.58 |
01/09 | 212 | 215 | 209 | 215 | +3.86% | 168,800 | 117億7610万 | +13.16% | 99.22 | 0.56 |
01/05 | 212 | 212 | 206 | 207 | -2.82% | 267,300 | 113億3792万 | +9.52% | 95.53 | 0.54 |
01/04 | 194 | 217 | 193 | 213 | +9.23% | 1,241,600 | 116億6655万 | +12.7% | 98.3 | 0.55 |
2023 | ||||||||||
12/29 | 194 | 195 | 193 | 195 | 0% | 64,700 | 106億8064万 | +3.72% | 89.99 | 0.51 |
12/28 | 187 | 195 | 187 | 195 | +2.09% | 255,400 | 106億8064万 | +3.72% | 89.99 | 0.51 |
12/27 | 182 | 192 | 182 | 191 | +3.8% | 597,900 | 104億6155万 | +2.14% | 88.15 | 0.5 |
12/26 | 185 | 185 | 181 | 184 | 0% | 89,400 | 100億7815万 | -1.6% | 84.92 | 0.48 |
12/25 | 185 | 186 | 182 | 184 | -0.54% | 162,800 | 100億7815万 | -1.6% | 84.92 | 0.48 |
12/22 | 184 | 185 | 183 | 185 | +0.54% | 52,700 | 101億3292万 | -1.6% | 85.38 | 0.48 |
12/21 | 184 | 186 | 184 | 184 | -1.08% | 129,400 | 100億7815万 | -2.13% | 84.92 | 0.48 |
12/20 | 187 | 188 | 186 | 186 | -0.53% | 77,900 | 101億8769万 | -1.06% | 85.84 | 0.48 |
12/19 | 186 | 187 | 184 | 187 | +0.54% | 43,400 | 102億4246万 | -0.53% | 86.3 | 0.49 |
12/18 | 185 | 186 | 183 | 186 | +1.09% | 54,900 | 101億8769万 | -1.06% | 85.84 | 0.48 |
12/15 | 186 | 187 | 183 | 184 | -1.08% | 285,400 | 100億7815万 | -2.13% | 84.92 | 0.48 |
12/14 | 185 | 186 | 184 | 186 | +0.54% | 88,300 | 101億8769万 | -1.59% | 85.84 | 0.48 |
12/13 | 185 | 187 | 185 | 185 | +0.54% | 87,600 | 101億3292万 | -2.12% | 85.38 | 0.48 |
12/12 | 187 | 187 | 184 | 184 | -1.6% | 72,200 | 100億7815万 | -2.65% | 84.92 | 0.48 |
12/11 | 185 | 187 | 185 | 187 | +1.63% | 63,400 | 102億4246万 | -1.06% | 86.3 | 0.49 |
12/08 | 187 | 187 | 184 | 184 | -1.6% | 91,600 | 100億7815万 | -2.65% | 84.92 | 0.48 |
12/07 | 188 | 189 | 187 | 187 | -0.53% | 62,400 | 102億4246万 | -1.58% | 86.3 | 0.49 |
12/06 | 189 | 190 | 188 | 188 | -0.53% | 61,600 | 102億9724万 | -0.53% | 86.76 | 0.49 |
12/05 | 191 | 191 | 189 | 189 | -1.05% | 25,500 | 103億5201万 | 0% | 87.22 | 0.49 |
12/04 | 191 | 191 | 189 | 191 | 0% | 39,700 | 104億6155万 | +1.06% | 88.15 | 0.5 |
12/01 | 191 | 191 | 189 | 191 | 0% | 53,700 | 104億6155万 | +1.06% | 88.15 | 0.5 |
11/30 | 188 | 191 | 188 | 191 | +1.6% | 35,200 | 104億6155万 | +1.06% | 88.15 | 0.5 |
11/29 | 189 | 191 | 188 | 188 | -1.05% | 59,300 | 102億9724万 | 0% | 86.76 | 0.49 |
11/28 | 191 | 191 | 189 | 190 | -0.52% | 50,400 | 104億678万 | +1.06% | 87.69 | 0.49 |
11/27 | 191 | 192 | 189 | 191 | 0% | 65,600 | 104億6155万 | +1.6% | 88.15 | 0.5 |
11/24 | 192 | 192 | 189 | 191 | -0.52% | 64,000 | 104億6155万 | +1.6% | 88.15 | 0.5 |
11/22 | 187 | 192 | 187 | 192 | +2.13% | 168,100 | 105億1633万 | +2.67% | 88.61 | 0.5 |
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 | 760 1,519 3/28 | 286 571 5/25 | 2,093,800 1,046,900 3/3 | - | - | +28.27% 3/3 | -9.14% 1/24 |
2009年 3月期 | 782 1,564 6/12 1,564 6/11 | 91 181 2/24 | 2,966,200 1,483,100 10/21 | - | - | +40.04% 4/13 | -42.22% 10/27 |
2010年 3月期 | 572 1,144 12/7 | 105 210 4/1 | 2,329,000 1,164,500 6/4 | - | - | +48.41% 6/4 | -25.64% 2/4 |
2011年 3月期 | 443 885 1/14 885 1/12 | 223 445 7/22 | 6,148,200 3,074,100 5/24 | 242億3685万 | 121億8689万 | +17.68% 10/1 | -36.62% 3/15 |
2012年 3月期 | 401 800 6/9 800 6/2 他3件 | 240 479 1/12 | 2,088,200 1,044,100 5/16 | 219億3641万 | 131億1802万 | +18.09% 5/31 | -16.3% 8/9 |
2013年 3月期 | 439 877 2/14 | 190 380 6/4 | 2,005,800 1,002,900 11/22 | 240億1776万 | 104億678万 | +27.78% 11/22 | -14.15% 5/16 |
2014年 3月期 | 594 1,187 10/30 | 324 647 6/7 | 4,856,200 2,428,100 1/31 | 325億751万 | 177億1892万 | +15.1% 10/24 | -25.18% 2/4 |
2015年 3月期 | 413 6/26 | 268 2/5 | 3,840,600 7/31 | 226億2106万 | 146億7904万 | +13.22% 6/2 | -21.4% 8/6 |
2016年 3月期 | 300 4/28 4/27 他7件 | 161 2/12 | 227,500 3/2 | 164億3176万 | 88億1838万 | +7.18% 4/26 | -26.39% 2/12 |
2017年 3月期 | 323 10/28 | 143 6/28 6/24 | 8,570,400 10/28 | 176億9153万 | 78億3247万 | +21.12% 9/9 | -10.11% 6/24 |
2018年 3月期 | 476 2/2 | 213 4/14 | 7,463,600 1/31 | 260億7174万 | 116億6655万 | +34.19% 2/2 | -20.74% 3/23 |
2019年 3月期 | 338 8/2 | 152 12/25 | 1,149,000 10/31 | 185億1312万 | 83億2542万 | +11.47% 7/26 | -23.93% 12/25 |
2020年 3月期 | 208 11/6 | 105 3/13 | 3,173,100 11/6 | 113億9269万 | 57億5111万 | +12.27% 7/24 | -28.38% 3/13 |
2021年 3月期 | 227 3/16 | 119 4/3 | 1,593,900 2/1 | 124億3337万 | 65億1793万 | +27.27% 4/23 | -10.48% 8/6 |
2022年 3月期 | 318 4/23 | 195 3/9 3/8 | 6,619,100 4/23 | 174億1767万 | 106億8064万 | +13.03% 5/11 | -13.13% 8/20 |
2023年 3月期 | 298 7/29 | 195 2/13 2/6 | 6,637,900 7/29 | 163億2222万 | 106億8064万 | +12.83% 7/29 | -10.76% 2/6 |
最新 | 205 2024/4/19 | 102,900 | 112億2837万 | -8.07% 223 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 6%(1.06倍)
- 2007/12/28 vs 2006/12/29
- 25%(1.25倍)
- 2008/12/30 vs 2007/12/28
- -69%(0.31倍)
- 2009/12/30 vs 2008/12/30
- 307%(4.07倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- -41%(0.59倍)
- 2012/12/28 vs 2011/12/30
- 45%(1.45倍)
- 2013/12/30 vs 2012/12/28
- 38%(1.38倍)
- 2014/12/30 vs 2013/12/30
- -37%(0.63倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 29%(1.29倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- -10%(0.9倍)
- 2024/04/19 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
91円(2009/02/24) - 127%(2.27倍)
205円(4/19)