株価チャート
株価
4/26
- 前日 (4/25)
- 399
- 始値
- 397
- 高値
- 400
- 安値
- 396
- 終値 -0.5%
- 397
- 出来高 -40.82%
- 8,700
乖離率
- 株価(5日)
移動平均値 - 0%
397 - 株価(25日)
移動平均値 - +3.66%
383 - 出来高(5日)
移動平均値 - +12.11%
7,760
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 | 397 | 400 | 396 | 397 | -0.5% | 8,700 | 19億7321万 | +3.66% | 33.34 | 3.16 |
04/25 | 397 | 400 | 394 | 399 | 0% | 14,700 | 19億8315万 | +4.45% | 33.5 | 3.17 |
04/24 | 395 | 399 | 392 | 399 | +1.01% | 7,100 | 19億8315万 | +4.72% | 33.5 | 3.17 |
04/23 | 391 | 396 | 390 | 395 | +0.51% | 3,600 | 19億6327万 | +3.95% | 33.17 | 3.14 |
04/22 | 389 | 394 | 387 | 393 | +1.81% | 4,700 | 19億5333万 | +3.69% | 33 | 3.13 |
04/19 | 385 | 388 | 381 | 386 | -0.52% | 5,700 | 19億1854万 | +2.12% | 32.41 | 3.07 |
04/18 | 384 | 389 | 384 | 388 | +0.26% | 2,100 | 19億2848万 | +2.92% | 32.58 | 3.09 |
04/17 | 387 | 389 | 382 | 387 | -0.51% | 4,600 | 19億2351万 | +2.93% | 32.5 | 3.08 |
04/16 | 390 | 393 | 380 | 389 | -2.02% | 16,000 | 19億3345万 | +3.46% | 32.66 | 3.09 |
04/15 | 381 | 398 | 377 | 397 | +3.66% | 22,700 | 19億7321万 | +5.87% | 33.34 | 3.16 |
04/12 | 382 | 385 | 380 | 383 | -0.26% | 4,800 | 19億363万 | +2.68% | 32.16 | 3.05 |
04/11 | 380 | 385 | 380 | 384 | +1.32% | 7,500 | 19億860万 | +2.95% | 32.24 | 3.05 |
04/10 | 376 | 383 | 376 | 379 | +0.53% | 11,400 | 18億8374万 | +1.88% | 31.82 | 3.02 |
04/09 | 386 | 397 | 377 | 377 | -0.26% | 23,100 | 18億7380万 | +1.62% | 31.66 | 3 |
04/08 | 376 | 379 | 371 | 378 | 0% | 5,500 | 18億7877万 | +1.89% | 31.74 | 3.01 |
04/05 | 376 | 379 | 376 | 378 | +0.27% | 4,100 | 18億7877万 | +1.89% | 31.74 | 3.01 |
04/04 | 375 | 380 | 375 | 377 | 0% | 4,600 | 18億7380万 | +1.89% | 31.66 | 3 |
04/03 | 373 | 378 | 373 | 377 | +0.27% | 2,800 | 18億7380万 | +1.89% | 31.66 | 3 |
04/02 | 374 | 378 | 372 | 376 | 0% | 3,400 | 18億6883万 | +1.62% | 31.57 | 2.99 |
04/01 | 372 | 379 | 372 | 376 | +0.27% | 5,600 | 18億6883万 | +1.9% | 31.57 | 2.99 |
03/29 | 370 | 375 | 370 | 375 | 0% | 4,500 | 18億6386万 | +1.63% | 31.49 | 2.98 |
03/28 | 372 | 375 | 371 | 375 | +0.27% | 3,900 | 18億6386万 | +1.63% | 31.49 | 2.98 |
03/27 | 372 | 376 | 371 | 374 | +0.54% | 4,700 | 18億5889万 | +1.36% | 31.4 | 2.98 |
03/26 | 372 | 376 | 371 | 372 | -0.53% | 7,700 | 18億4895万 | +0.81% | 31.24 | 2.96 |
03/25 | 371 | 375 | 370 | 374 | +1.36% | 11,800 | 18億5889万 | +1.08% | 31.4 | 2.98 |
03/22 | 366 | 370 | 364 | 369 | +1.1% | 6,400 | 18億3404万 | -0.27% | 30.98 | 2.94 |
03/21 | 369 | 370 | 365 | 365 | -0.27% | 1,800 | 18億1416万 | -1.35% | 30.65 | 2.9 |
03/19 | 367 | 370 | 366 | 366 | -1.08% | 1,200 | 18億1913万 | -1.35% | 30.73 | 2.91 |
03/18 | 369 | 370 | 365 | 370 | 0% | 2,600 | 18億3901万 | -0.27% | 31.07 | 2.94 |
03/15 | 365 | 371 | 365 | 370 | 0% | 3,000 | 18億3901万 | -0.27% | 31.07 | 2.94 |
03/14 | 369 | 370 | 367 | 370 | +0.54% | 1,700 | 18億3901万 | -0.54% | 31.07 | 2.94 |
03/13 | 370 | 370 | 362 | 368 | -0.27% | 2,800 | 18億2907万 | -1.08% | 30.9 | 2.93 |
03/12 | 367 | 370 | 363 | 369 | +1.1% | 6,300 | 18億3404万 | -0.81% | 30.98 | 2.94 |
03/11 | 367 | 368 | 350 | 365 | -0.54% | 9,400 | 18億1416万 | -1.88% | 30.65 | 2.9 |
03/08 | 363 | 369 | 363 | 367 | 0% | 2,800 | 18億2410万 | -1.61% | 30.82 | 2.92 |
03/07 | 364 | 368 | 363 | 367 | +0.55% | 5,000 | 18億2410万 | -1.61% | 30.82 | 2.92 |
03/06 | 365 | 370 | 345 | 365 | -0.54% | 12,100 | 18億1416万 | -2.14% | 30.65 | 2.9 |
03/05 | 367 | 369 | 364 | 367 | 0% | 6,100 | 18億2410万 | -1.87% | 30.82 | 2.92 |
03/04 | 365 | 369 | 365 | 367 | +0.27% | 2,900 | 18億2410万 | -1.87% | 30.82 | 2.92 |
03/01 | 368 | 369 | 365 | 366 | -0.54% | 3,200 | 18億1913万 | -2.14% | 30.73 | 2.91 |
02/29 | 365 | 371 | 365 | 368 | +0.27% | 5,500 | 18億2907万 | -1.6% | 30.9 | 2.93 |
02/28 | 366 | 370 | 362 | 367 | -1.61% | 10,800 | 18億2410万 | -1.87% | 30.82 | 2.92 |
02/27 | 372 | 373 | 368 | 373 | +0.27% | 6,800 | 18億5392万 | -0.27% | 31.32 | 2.97 |
02/26 | 376 | 376 | 372 | 372 | -1.06% | 8,100 | 18億4895万 | -0.53% | 31.24 | 2.96 |
02/22 | 372 | 376 | 371 | 376 | +1.08% | 9,500 | 18億6883万 | +0.27% | 31.57 | 2.99 |
02/21 | 372 | 374 | 372 | 372 | -0.53% | 3,500 | 18億4895万 | -0.8% | 31.24 | 2.96 |
02/20 | 373 | 377 | 372 | 374 | 0% | 6,400 | 18億5889万 | -0.27% | 31.4 | 2.98 |
02/19 | 372 | 376 | 372 | 374 | -0.8% | 13,700 | 18億5889万 | -0.27% | 31.4 | 2.98 |
02/16 | 419 | 419 | 370 | 377 | -0.79% | 156,400 | 18億7380万 | +0.53% | 31.66 | 3 |
02/15 | 377 | 380 | 369 | 380 | +0.26% | 13,300 | 18億8871万 | +1.33% | 31.91 | 3.02 |
02/14 | 374 | 379 | 372 | 379 | +0.8% | 5,100 | 18億8374万 | +1.07% | 31.82 | 3.02 |
02/13 | 378 | 379 | 375 | 376 | -0.53% | 6,200 | 18億6883万 | +0.27% | 31.57 | 2.99 |
02/09 | 375 | 378 | 372 | 378 | +0.27% | 3,200 | 18億7877万 | +0.8% | 31.74 | 3.01 |
02/08 | 377 | 377 | 371 | 377 | 0% | 3,200 | 18億7380万 | +0.53% | 31.66 | 3 |
02/07 | 370 | 377 | 366 | 377 | +0.53% | 2,700 | 18億7380万 | +0.53% | 31.66 | 3 |
02/06 | 376 | 377 | 373 | 375 | -0.27% | 2,100 | 18億6386万 | 0% | 31.49 | 2.98 |
02/05 | 373 | 377 | 372 | 376 | 0% | 2,200 | 18億6883万 | +0.53% | 31.57 | 2.99 |
02/02 | 374 | 377 | 373 | 376 | +0.27% | 2,800 | 18億6883万 | +0.53% | 31.57 | 2.99 |
02/01 | 373 | 379 | 370 | 375 | +0.81% | 6,000 | 18億6386万 | +0.27% | 31.49 | 2.98 |
01/31 | 373 | 374 | 369 | 372 | +0.27% | 2,600 | 18億4895万 | -0.53% | 31.24 | 2.96 |
01/30 | 372 | 372 | 370 | 371 | -0.54% | 1,900 | 18億4398万 | -0.8% | 31.15 | 2.95 |
01/29 | 367 | 373 | 367 | 373 | +1.63% | 3,400 | 18億5392万 | -0.27% | 31.32 | 2.97 |
01/26 | 372 | 373 | 364 | 367 | -1.08% | 6,700 | 18億2410万 | -1.61% | 30.82 | 2.92 |
01/25 | 371 | 371 | 368 | 371 | -0.54% | 2,400 | 18億4398万 | -0.54% | 31.15 | 2.95 |
01/24 | 368 | 373 | 361 | 373 | +0.81% | 5,800 | 18億5392万 | 0% | 31.32 | 2.97 |
01/23 | 371 | 375 | 369 | 370 | -0.54% | 4,600 | 18億3901万 | -0.8% | 31.07 | 2.94 |
01/22 | 379 | 379 | 370 | 372 | -1.33% | 9,100 | 18億4895万 | -0.53% | 31.24 | 2.96 |
01/19 | 379 | 379 | 375 | 377 | -0.26% | 1,000 | 18億7380万 | +0.8% | 31.66 | 3 |
01/18 | 374 | 378 | 374 | 378 | +1.07% | 1,500 | 18億7877万 | +1.34% | 31.74 | 3.01 |
01/17 | 379 | 379 | 373 | 374 | -0.27% | 2,100 | 18億5889万 | +0.27% | 31.4 | 2.98 |
01/16 | 374 | 378 | 374 | 375 | -0.79% | 4,800 | 18億6386万 | +0.54% | 31.49 | 2.98 |
01/15 | 367 | 380 | 367 | 378 | -0.53% | 12,300 | 18億7877万 | +1.34% | 31.74 | 3.01 |
01/12 | 380 | 381 | 374 | 380 | 0% | 10,400 | 18億8871万 | +1.88% | 31.91 | 3.02 |
01/11 | 377 | 380 | 375 | 380 | +0.26% | 5,100 | 18億8871万 | +2.15% | 31.91 | 3.02 |
01/10 | 377 | 380 | 373 | 379 | +0.53% | 3,600 | 18億8374万 | +1.88% | 31.82 | 3.02 |
01/09 | 376 | 385 | 374 | 377 | -0.26% | 7,400 | 18億7380万 | +1.34% | 31.66 | 3 |
01/05 | 380 | 383 | 374 | 378 | -1.31% | 4,700 | 18億7877万 | +1.61% | 31.74 | 3.01 |
01/04 | 368 | 386 | 368 | 383 | +4.08% | 8,200 | 19億363万 | +2.96% | 32.16 | 3.05 |
2023 | ||||||||||
12/29 | 369 | 370 | 366 | 368 | +0.27% | 2,500 | 18億2907万 | -0.81% | 30.9 | 2.93 |
12/28 | 367 | 369 | 365 | 367 | -0.54% | 2,600 | 18億2410万 | -1.08% | 30.82 | 2.92 |
12/27 | 369 | 371 | 364 | 369 | 0% | 3,500 | 18億3404万 | -0.54% | 30.98 | 2.94 |
12/26 | 368 | 373 | 366 | 369 | 0% | 3,300 | 18億3404万 | -0.54% | 30.98 | 2.94 |
12/25 | 364 | 373 | 364 | 369 | +0.27% | 7,900 | 18億3404万 | -0.54% | 30.98 | 2.94 |
12/22 | 368 | 370 | 365 | 368 | -1.34% | 1,400 | 18億2907万 | -0.81% | 30.9 | 2.93 |
12/21 | 370 | 373 | 364 | 373 | +0.81% | 7,400 | 18億5392万 | +0.54% | 31.32 | 2.97 |
12/20 | 370 | 370 | 366 | 370 | +0.27% | 3,400 | 18億3901万 | -0.27% | 31.07 | 2.94 |
12/19 | 368 | 370 | 365 | 369 | +0.27% | 2,000 | 18億3404万 | -0.54% | 30.98 | 2.94 |
12/18 | 362 | 369 | 362 | 368 | -0.54% | 1,700 | 18億2907万 | -0.81% | 30.9 | 2.93 |
12/15 | 369 | 371 | 367 | 370 | -0.8% | 4,800 | 18億3901万 | 0% | 31.07 | 2.94 |
12/14 | 375 | 375 | 366 | 373 | -0.27% | 3,900 | 18億5392万 | +0.81% | 31.32 | 2.97 |
12/13 | 378 | 379 | 370 | 374 | 0% | 3,400 | 18億5889万 | +1.08% | 31.4 | 2.98 |
12/12 | 376 | 378 | 369 | 374 | 0% | 1,300 | 18億5889万 | +1.36% | 31.4 | 2.98 |
12/11 | 374 | 379 | 371 | 374 | 0% | 3,800 | 18億5889万 | +1.36% | 31.4 | 2.98 |
12/08 | 374 | 375 | 369 | 374 | +0.81% | 14,100 | 18億5889万 | +1.63% | 31.4 | 2.98 |
12/07 | 374 | 375 | 370 | 371 | -0.54% | 1,400 | 18億4398万 | +1.09% | 31.15 | 2.95 |
12/06 | 367 | 377 | 367 | 373 | +1.63% | 3,500 | 18億5392万 | +1.63% | 31.32 | 2.97 |
12/05 | 371 | 371 | 365 | 367 | -1.61% | 4,500 | 18億2410万 | +0.27% | 30.82 | 2.92 |
12/04 | 365 | 375 | 362 | 373 | +1.63% | 3,400 | 18億5392万 | +2.19% | 31.32 | 2.97 |
12/01 | 371 | 371 | 361 | 367 | -1.34% | 1,500 | 18億2410万 | +0.82% | 30.82 | 2.92 |
11/30 | 361 | 374 | 361 | 372 | -1.33% | 7,200 | 18億4895万 | +2.48% | 31.24 | 3.38 |
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 2月期 | 3,540 354 2/22 354 2/14 他7件 | 3,090 309 11/1 | 3,800 38,000 10/15 | - | - | +6.82% 2/14 | -5.96% 10/24 |
2009年 2月期 | 3,530 353 7/14 | 1,100 110 2/26 | 10,000 100,000 2/26 | - | - | +29.56% 3/16 | -41.73% 2/4 |
2010年 2月期 | 2,620 262 4/15 | 420 42 2/26 42 2/25 | 303,100 3,031,000 1/29 | - | - | +46.23% 4/15 | -37.69% 8/7 |
2011年 2月期 | 940 94 4/21 | 380 38 11/2 | 724,300 7,243,000 4/15 | 30億3488万 | 12億2686万 | +80.41% 4/21 | -37.9% 3/15 |
2012年 2月期 | 530 53 4/14 | 200 20 3/15 | 678,200 6,782,000 4/14 | 17億1115万 | 6億4572万 | +47.8% 3/21 | -19.44% 8/9 |
2013年 2月期 | 960 96 1/10 | 410 41 5/15 41 3/7 | 1,012,200 10,122,000 3/22 | 30億9945万 | 13億2372万 | +45.44% 1/10 | -29.23% 5/16 |
2014年 2月期 | 910 91 5/15 | 550 55 8/30 | 1,813,800 18,138,000 12/27 | 29億3802万 | 17億7573万 | +13.64% 9/24 | -13.75% 6/13 |
2015年 2月期 | 1,140 114 9/30 | 570 57 5/20 57 5/19 | 1,684,400 16,844,000 9/30 | 35億7425万 | 17億8712万 | +53.81% 3/5 | -7.74% 7/22 |
2016年 2月期 | 1,470 147 7/13 | 570 57 2/12 | 3,386,200 33,862,000 7/13 | 46億891万 | 17億8712万 | +32.87% 7/13 | -31.35% 8/25 |
2017年 2月期 | 780 78 3/25 | 490 49 11/9 | 1,056,800 10,568,000 8/9 | 24億4554万 | 15億3630万 | +26.89% 8/9 | -12.83% 4/21 |
2018年 2月期 | 820 82 3/15 | 467 2/6 | 1,350,300 13,503,000 3/15 | 25億7095万 | 14億6419万 | +10.2% 6/26 | -13.78% 9/8 |
2019年 2月期 | 478 3/15 3/14 他5件 | 232 12/25 | 35,400 1/11 | 14億9868万 | 7億2739万 | +13.38% 1/15 | -34.93% 12/25 |
2020年 2月期 | 493 5/24 | 280 5/14 | 1,202,000 5/24 | 15億4570万 | 8億7788万 | +50.64% 5/23 | -8.53% 6/21 |
2021年 2月期 | 615 4/21 | 203 12/10 8/31 | 1,339,400 2/16 | 19億2821万 | 6億3646万 | +61% 4/21 | -26.58% 7/30 |
2022年 2月期 | 483 9/27 | 219 3/8 1/28 | 1,879,700 9/22 | 24億66万 | 10億8849万 | +29.83% 5/11 | -13.15% 1/27 |
2023年 8月期 | 407 3/7 | 280 9/9 9/8 他3件 | 535,800 3/7 | 20億2291万 | 13億9168万 | +21.06% 2/2 | -4.29% 1/17 |
最新 | 397 2024/4/26 | 8,700 | 19億7321万 | +3.66% 383 |
年間値上がり率
- 1984/12/22 vs 1983/12/28
- 6%(1.06倍)
- 1985/12/28 vs 1984/12/22
- 16%(1.16倍)
- 1986/12/27 vs 1985/12/28
- 86%(1.86倍)
- 1987/12/28 vs 1986/12/27
- 8%(1.08倍)
- 1988/12/27 vs 1987/12/28
- 28%(1.28倍)
- 1989/12/29 vs 1988/12/27
- 62%(1.62倍)
- 1990/12/21 vs 1989/12/29
- -32%(0.68倍)
- 1991/12/27 vs 1990/12/21
- -11%(0.89倍)
- 1992/12/16 vs 1991/12/27
- -17%(0.83倍)
- 1993/12/28 vs 1992/12/16
- 4%(1.04倍)
- 1994/12/28 vs 1993/12/28
- -2%(0.98倍)
- 1995/12/28 vs 1994/12/28
- -8%(0.92倍)
- 1996/12/25 vs 1995/12/28
- 7%(1.07倍)
- 1997/12/25 vs 1996/12/25
- -23%(0.77倍)
- 1998/12/29 vs 1997/12/25
- 10%(1.1倍)
- 1999/12/29 vs 1998/12/29
- -15%(0.85倍)
- 2000/12/25 vs 1999/12/29
- -13%(0.87倍)
- 2001/12/25 vs 2000/12/25
- 10%(1.1倍)
- 2002/12/25 vs 2001/12/25
- -11%(0.89倍)
- 2003/12/29 vs 2002/12/25
- -5%(0.95倍)
- 2004/12/28 vs 2003/12/29
- -8%(0.92倍)
- 2005/12/30 vs 2004/12/28
- 1%(1.01倍)
- 2006/12/26 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/26 vs 2006/12/26
- -2%(0.98倍)
- 2008/12/29 vs 2007/12/26
- -14%(0.86倍)
- 2009/12/30 vs 2008/12/29
- -79%(0.21倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- -33%(0.67倍)
- 2012/12/28 vs 2011/12/30
- 113%(2.13倍)
- 2013/12/30 vs 2012/12/28
- 11%(1.11倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- -31%(0.69倍)
- 2017/12/29 vs 2016/12/30
- -15%(0.85倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- 18%(1.18倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/04/26 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
200円(2011/03/15) - 99%(1.99倍)
397円(4/26)