株価チャート
株価
4/26
- 前日 (4/25)
- 468
- 始値
- 465
- 高値
- 473
- 安値
- 455
- 終値 ±0%
- 468
- 出来高 -43.35%
- 282,300
乖離率
- 株価(5日)
移動平均値 - +4%
450 - 株価(25日)
移動平均値 - +15.27%
406 - 出来高(5日)
移動平均値 - +31.03%
215,440
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 | 465 | 473 | 455 | 468 | 0% | 282,300 | 53億7287万 | +15.27% | 6.62 | 0.48 |
04/25 | 432 | 475 | 432 | 468 | +7.59% | 498,300 | 53億7287万 | +16.13% | 6.62 | 0.48 |
04/24 | 444 | 446 | 435 | 435 | -2.25% | 45,900 | 49億9401万 | +9.02% | 6.15 | 0.45 |
04/23 | 436 | 454 | 436 | 445 | +2.53% | 147,000 | 51億882万 | +12.37% | 6.29 | 0.46 |
04/22 | 437 | 441 | 432 | 434 | -0.69% | 103,700 | 49億8253万 | +10.43% | 6.14 | 0.45 |
04/19 | 430 | 438 | 417 | 437 | +0.92% | 166,600 | 50億1697万 | +12.05% | 6.18 | 0.45 |
04/18 | 419 | 437 | 419 | 433 | +3.34% | 128,100 | 49億7105万 | +11.89% | 6.12 | 0.45 |
04/17 | 425 | 428 | 416 | 419 | -0.24% | 79,300 | 48億1032万 | +9.4% | 5.92 | 0.43 |
04/16 | 425 | 433 | 414 | 420 | -2.33% | 173,900 | 48億2180万 | +10.24% | 5.94 | 0.43 |
04/15 | 425 | 436 | 424 | 430 | +0.7% | 152,500 | 49億3661万 | +13.76% | 6.08 | 0.44 |
04/12 | 407 | 432 | 404 | 427 | +4.91% | 285,900 | 49億217万 | +14.17% | 6.04 | 0.44 |
04/11 | 379 | 407 | 375 | 407 | +6.27% | 384,200 | 46億7256万 | +9.7% | 5.75 | 0.42 |
04/10 | 376 | 385 | 372 | 383 | +2.13% | 114,300 | 43億9702万 | +4.08% | 5.41 | 0.4 |
04/09 | 377 | 378 | 372 | 375 | -0.27% | 44,900 | 43億518万 | +2.18% | 5.3 | 0.39 |
04/08 | 378 | 380 | 376 | 376 | -0.53% | 37,500 | 43億1666万 | +2.73% | 5.32 | 0.39 |
04/05 | 377 | 380 | 377 | 378 | -1.31% | 40,800 | 43億3962万 | +3.85% | 5.34 | 0.39 |
04/04 | 382 | 384 | 379 | 383 | +0.26% | 45,300 | 43億9702万 | +5.51% | 5.41 | 0.4 |
04/03 | 375 | 384 | 375 | 382 | +1.33% | 35,600 | 43億8554万 | +5.52% | 5.4 | 0.39 |
04/02 | 380 | 381 | 373 | 377 | -0.79% | 59,200 | 43億2814万 | +4.72% | 5.33 | 0.39 |
04/01 | 385 | 389 | 380 | 380 | -1.81% | 47,400 | 43億6258万 | +5.85% | 5.37 | 0.39 |
03/29 | 380 | 390 | 380 | 387 | +2.11% | 69,000 | 44億4295万 | +8.1% | 5.47 | 0.4 |
03/28 | 379 | 383 | 375 | 379 | 0% | 48,600 | 43億5110万 | +6.46% | 5.36 | 0.39 |
03/27 | 377 | 381 | 376 | 379 | +0.26% | 73,300 | 43億5110万 | +6.76% | 5.36 | 0.39 |
03/26 | 375 | 381 | 372 | 378 | +0.27% | 48,800 | 43億3962万 | +6.78% | 5.34 | 0.39 |
03/25 | 376 | 384 | 373 | 377 | +0.8% | 161,100 | 43億2814万 | +6.8% | 5.33 | 0.39 |
03/22 | 371 | 374 | 367 | 374 | +0.81% | 65,300 | 42億9370万 | +6.55% | 5.29 | 0.39 |
03/21 | 383 | 385 | 371 | 371 | -0.27% | 93,400 | 42億5926万 | +6% | 5.24 | 0.38 |
03/19 | 367 | 377 | 366 | 372 | +1.92% | 92,400 | 42億7074万 | +6.59% | 5.26 | 0.38 |
03/18 | 363 | 372 | 362 | 365 | 0% | 77,500 | 41億9038万 | +4.58% | 5.16 | 0.38 |
03/15 | 359 | 366 | 356 | 365 | +2.53% | 92,800 | 41億9038万 | +4.89% | 5.16 | 0.38 |
03/14 | 347 | 358 | 347 | 356 | +2.59% | 121,200 | 40億8705万 | +2.3% | 5.03 | 0.37 |
03/13 | 348 | 350 | 339 | 347 | -0.86% | 159,200 | 39億8373万 | -0.29% | 4.91 | 0.36 |
03/12 | 337 | 350 | 337 | 350 | +2.04% | 136,300 | 40億1817万 | +0.57% | 4.95 | 0.36 |
03/11 | 342 | 343 | 339 | 343 | 0% | 117,900 | 39億3780万 | -1.72% | 4.85 | 0.35 |
03/08 | 342 | 346 | 342 | 343 | -0.29% | 48,100 | 39億3780万 | -2% | 4.85 | 0.35 |
03/07 | 346 | 347 | 343 | 344 | -0.58% | 45,900 | 39億4929万 | -1.99% | 4.86 | 0.35 |
03/06 | 344 | 348 | 344 | 346 | +0.29% | 34,700 | 39億7225万 | -1.42% | 4.89 | 0.36 |
03/05 | 342 | 346 | 342 | 345 | +0.29% | 31,900 | 39億6077万 | -1.99% | 4.88 | 0.36 |
03/04 | 347 | 347 | 341 | 344 | -0.86% | 56,100 | 39億4929万 | -2.27% | 4.86 | 0.35 |
03/01 | 343 | 351 | 342 | 347 | +1.46% | 69,800 | 39億8373万 | -1.42% | 4.91 | 0.36 |
02/29 | 344 | 346 | 341 | 342 | -1.44% | 47,800 | 39億2632万 | -3.12% | 4 | 0.35 |
02/28 | 344 | 350 | 343 | 347 | 0% | 49,000 | 39億8373万 | -1.98% | 4.06 | 0.36 |
02/27 | 348 | 352 | 347 | 347 | -0.29% | 130,200 | 39億8373万 | -2.25% | 4.06 | 0.36 |
02/26 | 352 | 352 | 348 | 348 | -0.29% | 33,500 | 39億9521万 | -1.97% | 4.07 | 0.36 |
02/22 | 350 | 352 | 346 | 349 | +0.58% | 27,000 | 40億669万 | -1.97% | 4.09 | 0.36 |
02/21 | 352 | 353 | 347 | 347 | -1.14% | 36,500 | 39億8373万 | -2.53% | 4.06 | 0.36 |
02/20 | 356 | 356 | 350 | 351 | -0.57% | 34,900 | 40億2965万 | -1.68% | 4.11 | 0.36 |
02/19 | 345 | 355 | 345 | 353 | +1.73% | 35,000 | 40億5261万 | -1.4% | 4.13 | 0.36 |
02/16 | 342 | 348 | 342 | 347 | +1.17% | 42,400 | 39億8373万 | -3.34% | 4.06 | 0.36 |
02/15 | 348 | 348 | 343 | 343 | -1.72% | 86,900 | 39億3780万 | -4.72% | 4.02 | 0.35 |
02/14 | 349 | 358 | 346 | 349 | +0.58% | 156,600 | 40億669万 | -3.59% | 4.09 | 0.36 |
02/13 | 352 | 352 | 345 | 347 | -1.14% | 133,300 | 39億8373万 | -4.41% | 4.06 | 0.36 |
02/09 | 352 | 355 | 351 | 351 | -0.57% | 80,600 | 40億2965万 | -3.57% | 4.11 | 0.36 |
02/08 | 356 | 360 | 352 | 353 | -0.84% | 72,100 | 40億5261万 | -3.55% | 4.13 | 0.36 |
02/07 | 353 | 361 | 353 | 356 | +0.28% | 200,600 | 40億8705万 | -3% | 4.17 | 0.37 |
02/06 | 360 | 361 | 355 | 355 | -1.66% | 101,900 | 40億7557万 | -3.53% | 4.16 | 0.37 |
02/05 | 361 | 368 | 361 | 361 | +0.28% | 58,800 | 41億4445万 | -2.17% | 4.23 | 0.37 |
02/02 | 367 | 367 | 360 | 360 | -1.91% | 85,100 | 41億3297万 | -2.7% | 4.21 | 0.37 |
02/01 | 362 | 370 | 360 | 367 | +0.82% | 85,200 | 42億1334万 | -1.08% | 4.3 | 0.38 |
01/31 | 359 | 364 | 358 | 364 | +1.96% | 81,300 | 41億7890万 | -1.62% | 4.26 | 0.38 |
01/30 | 358 | 370 | 353 | 357 | -0.56% | 245,800 | 40億9853万 | -3.51% | 4.18 | 0.37 |
01/29 | 355 | 360 | 355 | 359 | +1.13% | 54,300 | 41億2149万 | -2.97% | 4.2 | 0.37 |
01/26 | 356 | 359 | 355 | 355 | -0.28% | 42,100 | 40億7557万 | -3.79% | 4.16 | 0.37 |
01/25 | 359 | 361 | 355 | 356 | -0.84% | 97,800 | 40億8705万 | -3.52% | 4.17 | 0.37 |
01/24 | 362 | 369 | 359 | 359 | -0.83% | 60,300 | 41億2149万 | -2.71% | 4.2 | 0.37 |
01/23 | 368 | 370 | 360 | 362 | -1.63% | 107,400 | 41億5593万 | -1.9% | 4.24 | 0.37 |
01/22 | 358 | 374 | 358 | 368 | +2.79% | 216,800 | 42億2482万 | 0% | 4.31 | 0.38 |
01/19 | 365 | 369 | 358 | 358 | -1.92% | 114,900 | 41億1001万 | -2.72% | 4.19 | 0.37 |
01/18 | 368 | 369 | 365 | 365 | -0.82% | 32,100 | 41億9038万 | -0.54% | 4.27 | 0.38 |
01/17 | 374 | 377 | 368 | 368 | -1.34% | 49,700 | 42億2482万 | +0.27% | 4.31 | 0.38 |
01/16 | 375 | 378 | 372 | 373 | -0.8% | 94,400 | 42億8222万 | +1.63% | 4.37 | 0.38 |
01/15 | 370 | 380 | 369 | 376 | +1.35% | 100,600 | 43億1666万 | +2.73% | 4.4 | 0.39 |
01/12 | 371 | 373 | 362 | 371 | -0.54% | 148,500 | 42億5926万 | +1.64% | 4.34 | 0.38 |
01/11 | 371 | 375 | 365 | 373 | -1.58% | 147,100 | 42億8222万 | +2.47% | 4.37 | 0.38 |
01/10 | 377 | 383 | 376 | 379 | -0.26% | 105,300 | 43億5110万 | +4.41% | 4.44 | 0.39 |
01/09 | 385 | 387 | 380 | 380 | -1.3% | 63,200 | 43億6258万 | +4.97% | 4.45 | 0.39 |
01/05 | 385 | 388 | 382 | 385 | -0.26% | 88,400 | 44億1999万 | +6.65% | 4.51 | 0.4 |
01/04 | 377 | 389 | 374 | 386 | +1.31% | 119,900 | 44億3147万 | +7.22% | 4.52 | 0.4 |
2023 | ||||||||||
12/29 | 382 | 383 | 377 | 381 | -0.78% | 57,800 | 43億7406万 | +6.42% | 4.46 | 0.39 |
12/28 | 380 | 384 | 375 | 384 | +1.32% | 100,800 | 44億851万 | +7.56% | 4.5 | 0.4 |
12/27 | 371 | 379 | 366 | 379 | 0% | 183,700 | 43億5110万 | +6.76% | 4.44 | 0.39 |
12/26 | 391 | 393 | 372 | 379 | -2.07% | 309,400 | 43億5110万 | +7.06% | 4.44 | 0.39 |
12/25 | 358 | 394 | 358 | 387 | +8.1% | 801,200 | 44億4295万 | +9.63% | 4.53 | 0.4 |
12/22 | 353 | 360 | 350 | 358 | +0.85% | 73,700 | 41億1001万 | +1.7% | 4.19 | 0.37 |
12/21 | 349 | 358 | 349 | 355 | +1.14% | 74,200 | 40億7557万 | +1.14% | 4.16 | 0.37 |
12/20 | 349 | 354 | 349 | 351 | +0.57% | 43,600 | 40億2965万 | 0% | 4.11 | 0.36 |
12/19 | 349 | 349 | 345 | 349 | 0% | 48,800 | 40億669万 | -0.57% | 4.09 | 0.36 |
12/18 | 347 | 349 | 344 | 349 | +0.29% | 36,700 | 40億669万 | -0.57% | 4.09 | 0.36 |
12/15 | 348 | 350 | 345 | 348 | -0.57% | 59,000 | 39億9521万 | -1.14% | 4.07 | 0.36 |
12/14 | 349 | 352 | 346 | 350 | -0.57% | 80,600 | 40億1817万 | -0.57% | 4.1 | 0.36 |
12/13 | 352 | 354 | 348 | 352 | 0% | 35,600 | 40億4113万 | 0% | 4.12 | 0.36 |
12/12 | 352 | 352 | 349 | 352 | +0.28% | 30,300 | 40億4113万 | 0% | 4.12 | 0.36 |
12/11 | 353 | 355 | 347 | 351 | +0.29% | 96,400 | 40億2965万 | -0.28% | 4.11 | 0.36 |
12/08 | 365 | 366 | 350 | 350 | -4.63% | 101,000 | 40億1817万 | -0.57% | 4.1 | 0.36 |
12/07 | 350 | 367 | 349 | 367 | +4.86% | 220,100 | 42億1334万 | +4.26% | 4.3 | 0.38 |
12/06 | 350 | 354 | 346 | 350 | -0.28% | 125,100 | 40億1817万 | -0.57% | 4.1 | 0.36 |
12/05 | 355 | 356 | 350 | 351 | -1.13% | 66,500 | 40億2965万 | -0.28% | 4.11 | 0.36 |
12/04 | 351 | 357 | 350 | 355 | +0.57% | 26,400 | 40億7557万 | +0.85% | 4.16 | 0.37 |
12/01 | 352 | 356 | 350 | 353 | +0.28% | 46,600 | 40億5261万 | +0.57% | 4.13 | 0.36 |
11/30 | 356 | 362 | 352 | 352 | +0.86% | 211,700 | 40億4113万 | +0.28% | 4.12 | 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 2月期 | 1,770 177 7/19 | 780 78 1/22 | 1,063,800 10,638,000 7/9 | - | - | +14.86% 2/25 | -23.83% 1/22 |
2009年 2月期 | 1,190 119 4/16 | 410 41 2/25 41 2/24 | 2,662,000 26,620,000 4/15 | - | - | +26.42% 11/18 | -27.6% 10/10 |
2010年 2月期 | 700 70 6/12 | 310 31 2/5 | 971,400 9,714,000 4/8 | - | - | +61.85% 3/24 | -20.74% 7/13 |
2011年 2月期 | 830 83 4/19 83 4/16 | 320 32 3/16 32 3/15 他8件 | 9,251,900 92,519,000 4/16 | 95億2881万 | 36億7375万 | +60.94% 4/16 | -32.98% 3/15 |
2012年 2月期 | 740 74 3/7 | 380 38 3/15 | 2,528,700 25,287,000 8/24 | 84億9556万 | 43億6258万 | +15.54% 2/24 | -14.34% 8/8 |
2013年 2月期 | 1,330 133 1/22 | 410 41 6/4 | 12,386,500 123,865,000 1/21 | 152億6905万 | 47億700万 | +85.02% 1/21 | -18.76% 5/14 |
2014年 2月期 | 1,270 127 3/26 | 740 74 2/6 | 4,104,400 41,044,000 3/26 | 145億8022万 | 84億9556万 | +12.88% 10/2 | -16.23% 6/7 |
2015年 2月期 | 810 81 3/7 | 600 60 10/29 60 10/28 | 229,400 2,294,000 12/19 | 92億9920万 | 68億8829万 | +13.14% 3/9 | -10.4% 10/16 |
2016年 2月期 | 1,140 114 6/24 | 420 42 2/12 | 12,997,000 129,970,000 6/23 | 130億8776万 | 48億2180万 | +54.36% 6/23 | -17.79% 2/12 |
2017年 2月期 | 620 62 3/15 | 366 11/9 | 187,400 1,874,000 4/18 | 71億1790万 | 42億186万 | +6.29% 11/24 | -13.01% 6/27 |
2018年 2月期 | 512 10/16 | 388 2/6 | 1,014,500 2/6 | 58億7801万 | 44億5443万 | +11.78% 4/24 | -15.79% 2/6 |
2019年 2月期 | 407 3/1 | 163 12/25 | 3,733,500 2/26 | 46億7256万 | 18億7132万 | +21.9% 2/27 | -27.27% 12/25 |
2020年 2月期 | 288 10/9 | 193 2/28 | 2,708,400 10/9 | 33億638万 | 22億1573万 | +15.68% 10/9 | -35.67% 3/13 |
2021年 2月期 | 290 2/17 | 137 3/13 | 848,500 6/25 | 33億2934万 | 15億7282万 | +31.85% 2/16 | -13.56% 7/31 |
2022年 2月期 | 538 12/20 | 190 9/3 | 9,899,400 9/22 | 61億7650万 | 21億8129万 | +71.98% 9/27 | -12.33% 3/8 |
2023年 2月期 | 438 12/19 | 284 5/16 | 1,653,500 6/10 | 50億2845万 | 32億6046万 | +17.84% 6/10 | -16.16% 1/13 |
2024年 2月期 | 444 8/16 | 302 6/7 6/2 他3件 | 902,300 4/13 | 50億9733万 | 34億6710万 | +15.59% 8/16 | -7.15% 10/23 |
最新 | 468 2024/4/26 | 282,300 | 53億7287万 | +15.27% 406 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%(0.98倍)
- 1985/12/26 vs 1984/12/28
- 29%(1.29倍)
- 1986/12/27 vs 1985/12/26
- 32%(1.32倍)
- 1987/12/28 vs 1986/12/27
- 10%(1.1倍)
- 1988/12/28 vs 1987/12/28
- 116%(2.16倍)
- 1989/12/29 vs 1988/12/28
- 62%(1.62倍)
- 1990/12/28 vs 1989/12/29
- -62%(0.38倍)
- 1991/12/30 vs 1990/12/28
- -4%(0.96倍)
- 1992/12/30 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/30 vs 1992/12/30
- 38%(1.38倍)
- 1994/12/30 vs 1993/12/30
- -2%(0.98倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/30
- 105%(2.05倍)
- 1999/12/30 vs 1998/12/30
- 1%(1.01倍)
- 2000/12/29 vs 1999/12/30
- -48%(0.52倍)
- 2001/12/28 vs 2000/12/29
- 21%(1.21倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/30
- -12%(0.88倍)
- 2005/12/30 vs 2004/12/30
- 49%(1.49倍)
- 2006/12/29 vs 2005/12/30
- -47%(0.53倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- -41%(0.59倍)
- 2010/12/30 vs 2009/12/30
- 61%(1.61倍)
- 2011/12/30 vs 2010/12/30
- -31%(0.69倍)
- 2012/12/28 vs 2011/12/30
- 40%(1.4倍)
- 2013/12/30 vs 2012/12/28
- 49%(1.49倍)
- 2014/12/30 vs 2013/12/30
- -27%(0.73倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- -34%(0.66倍)
- 2017/12/29 vs 2016/12/30
- 16%(1.16倍)
- 2018/12/28 vs 2017/12/29
- -56%(0.44倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- 135%(2.35倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/04/26 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
137円(2020/03/13) - 242%(3.42倍)
468円(4/26)