株価チャート
株価
4/26
- 前日 (4/25)
- 225
- 始値
- 225
- 高値
- 228
- 安値
- 219
- 終値 -2.67%
- 219
- 出来高 +393.33%
- 148,000
乖離率
- 株価(5日)
移動平均値 - -1.79%
223 - 株価(25日)
移動平均値 - -3.52%
227 - 出来高(5日)
移動平均値 - +177.36%
53,360
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 | 225 | 228 | 219 | 219 | -2.67% | 148,000 | 39億1668万 | -3.52% | - | 0.64 |
04/25 | 226 | 228 | 225 | 225 | -1.32% | 30,000 | 40億2398万 | -1.32% | - | 0.66 |
04/24 | 223 | 229 | 223 | 228 | +2.24% | 47,900 | 40億7764万 | -0.44% | - | 0.67 |
04/23 | 223 | 226 | 222 | 223 | +0.9% | 13,200 | 39億8821万 | -2.62% | - | 0.66 |
04/22 | 224 | 224 | 221 | 221 | -0.45% | 27,700 | 39億5245万 | -3.49% | - | 0.65 |
04/19 | 227 | 227 | 221 | 222 | -0.89% | 58,400 | 39億7033万 | -3.48% | - | 0.65 |
04/18 | 222 | 226 | 222 | 224 | +0.9% | 39,800 | 40億610万 | -2.61% | - | 0.66 |
04/17 | 227 | 227 | 222 | 222 | -1.77% | 112,200 | 39億7033万 | -3.9% | - | 0.65 |
04/16 | 229 | 229 | 226 | 226 | -1.74% | 33,600 | 40億4187万 | -2.16% | - | 0.66 |
04/15 | 230 | 231 | 226 | 230 | -0.43% | 68,800 | 41億1341万 | -0.43% | - | 0.68 |
04/12 | 230 | 231 | 229 | 231 | +0.87% | 15,100 | 41億3129万 | 0% | - | 0.68 |
04/11 | 229 | 231 | 228 | 229 | 0% | 33,900 | 40億9552万 | -1.29% | - | 0.67 |
04/10 | 229 | 231 | 229 | 229 | 0% | 28,400 | 40億9552万 | -1.29% | - | 0.67 |
04/09 | 226 | 229 | 226 | 229 | +1.33% | 13,400 | 40億9552万 | -1.29% | - | 0.67 |
04/08 | 229 | 229 | 226 | 226 | -0.88% | 43,400 | 40億4187万 | -2.59% | - | 0.66 |
04/05 | 227 | 229 | 225 | 228 | 0% | 43,800 | 40億7764万 | -1.72% | - | 0.67 |
04/04 | 230 | 231 | 228 | 228 | -0.87% | 48,300 | 40億7764万 | -1.72% | - | 0.67 |
04/03 | 228 | 230 | 226 | 230 | +1.32% | 29,000 | 41億1341万 | -1.29% | - | 0.68 |
04/02 | 230 | 230 | 226 | 227 | -0.87% | 70,400 | 40億5975万 | -2.58% | - | 0.67 |
04/01 | 233 | 233 | 228 | 229 | -1.29% | 36,300 | 40億9552万 | -1.72% | - | 0.67 |
03/29 | 228 | 234 | 228 | 232 | +2.2% | 54,200 | 41億4917万 | -0.43% | - | 0.68 |
03/28 | 230 | 230 | 226 | 227 | -2.99% | 126,000 | 40億5975万 | -2.58% | - | 0.67 |
03/27 | 233 | 234 | 225 | 234 | +1.3% | 170,600 | 41億8494万 | 0% | - | 0.69 |
03/26 | 234 | 234 | 229 | 231 | -0.43% | 44,900 | 41億3129万 | -1.7% | - | 0.68 |
03/25 | 237 | 238 | 230 | 232 | -2.52% | 128,000 | 41億4917万 | -1.28% | - | 0.68 |
03/22 | 238 | 238 | 236 | 238 | 0% | 39,000 | 42億5648万 | +0.85% | - | 0.7 |
03/21 | 236 | 238 | 235 | 238 | +1.71% | 43,500 | 42億5648万 | +0.42% | - | 0.7 |
03/19 | 235 | 237 | 234 | 234 | 0% | 38,600 | 41億8494万 | -2.09% | - | 0.69 |
03/18 | 237 | 237 | 234 | 234 | 0% | 27,800 | 41億8494万 | -2.5% | - | 0.69 |
03/15 | 236 | 236 | 232 | 234 | +0.43% | 27,600 | 41億8494万 | -3.31% | - | 0.69 |
03/14 | 232 | 236 | 232 | 233 | -0.85% | 26,000 | 41億6706万 | -4.51% | - | 0.69 |
03/13 | 235 | 237 | 232 | 235 | 0% | 61,800 | 42億283万 | -4.08% | - | 0.69 |
03/12 | 229 | 235 | 227 | 235 | +2.62% | 51,800 | 42億283万 | -4.86% | - | 0.69 |
03/11 | 234 | 234 | 226 | 229 | -1.72% | 146,200 | 40億9552万 | -7.66% | - | 0.67 |
03/08 | 231 | 233 | 229 | 233 | -0.85% | 95,300 | 41億6706万 | -6.8% | - | 0.69 |
03/07 | 233 | 240 | 232 | 235 | +0.86% | 136,900 | 42億283万 | -6.37% | - | 0.69 |
03/06 | 232 | 234 | 231 | 233 | +1.3% | 42,900 | 41億6706万 | -7.91% | - | 0.69 |
03/05 | 230 | 235 | 229 | 230 | +1.77% | 84,100 | 41億1341万 | -9.45% | - | 0.68 |
03/04 | 236 | 236 | 226 | 226 | -4.64% | 237,200 | 40億4187万 | -11.72% | - | 0.66 |
03/01 | 239 | 239 | 232 | 237 | -0.42% | 85,700 | 42億3860万 | -8.14% | - | 0.7 |
02/29 | 240 | 240 | 235 | 238 | -0.42% | 57,500 | 42億5648万 | -7.75% | - | 0.7 |
02/28 | 234 | 240 | 233 | 239 | +1.27% | 68,100 | 42億7436万 | -7.72% | - | 0.7 |
02/27 | 232 | 236 | 228 | 236 | +3.51% | 88,200 | 42億2071万 | -8.88% | - | 0.69 |
02/26 | 233 | 237 | 226 | 228 | -1.3% | 195,700 | 40億7764万 | -12.31% | - | 0.67 |
02/22 | 234 | 235 | 228 | 231 | -1.28% | 217,400 | 41億3129万 | -11.49% | - | 0.68 |
02/21 | 245 | 245 | 233 | 234 | -4.88% | 232,600 | 41億8494万 | -10.69% | - | 0.69 |
02/20 | 251 | 251 | 244 | 246 | -1.2% | 41,000 | 43億9956万 | -6.46% | - | 0.72 |
02/19 | 245 | 250 | 242 | 249 | +2.05% | 44,700 | 44億5321万 | -5.32% | - | 0.73 |
02/16 | 247 | 253 | 244 | 244 | -1.21% | 104,500 | 43億6379万 | -7.58% | - | 0.72 |
02/15 | 256 | 257 | 243 | 247 | -8.52% | 179,200 | 44億1744万 | -6.79% | - | 0.73 |
02/14 | 271 | 275 | 270 | 270 | -1.1% | 28,100 | 48億2878万 | +2.27% | - | 0.79 |
02/13 | 275 | 277 | 271 | 273 | -0.73% | 87,000 | 48億8243万 | +3.8% | - | 0.8 |
02/09 | 275 | 278 | 273 | 275 | 0% | 72,000 | 49億1820万 | +4.96% | - | 0.81 |
02/08 | 279 | 279 | 272 | 275 | -1.79% | 89,300 | 49億1820万 | +5.36% | - | 0.81 |
02/07 | 277 | 286 | 277 | 280 | +1.08% | 186,000 | 50億762万 | +7.69% | - | 0.82 |
02/06 | 269 | 283 | 267 | 277 | +2.21% | 155,200 | 49億5397万 | +6.95% | - | 0.81 |
02/05 | 271 | 280 | 269 | 271 | -0.37% | 104,200 | 48億4667万 | +5.45% | - | 0.8 |
02/02 | 272 | 276 | 267 | 272 | 0% | 116,400 | 48億6455万 | +6.25% | - | 0.8 |
02/01 | 272 | 276 | 263 | 272 | +1.49% | 144,100 | 48億6455万 | +6.67% | - | 0.8 |
01/31 | 262 | 269 | 259 | 268 | +1.9% | 122,600 | 47億9301万 | +5.51% | - | 0.79 |
01/30 | 273 | 274 | 263 | 263 | -3.66% | 186,900 | 47億359万 | +3.95% | - | 0.77 |
01/29 | 275 | 277 | 272 | 273 | -2.15% | 91,000 | 48億8243万 | +8.33% | - | 0.8 |
01/26 | 264 | 281 | 261 | 279 | +5.28% | 405,300 | 49億8974万 | +11.6% | - | 0.82 |
01/25 | 249 | 265 | 248 | 265 | +5.58% | 108,400 | 47億3936万 | +6.85% | - | 0.78 |
01/24 | 253 | 254 | 250 | 251 | -0.79% | 29,600 | 44億8898万 | +1.62% | - | 0.74 |
01/23 | 257 | 258 | 253 | 253 | 0% | 40,700 | 45億2475万 | +2.85% | - | 0.74 |
01/22 | 248 | 256 | 248 | 253 | +2.43% | 57,500 | 45億2475万 | +3.27% | - | 0.74 |
01/19 | 254 | 254 | 246 | 247 | -1.98% | 62,700 | 44億1744万 | +0.82% | - | 0.73 |
01/18 | 250 | 259 | 248 | 252 | +0.8% | 61,700 | 45億686万 | +3.28% | - | 0.74 |
01/17 | 263 | 265 | 250 | 250 | -5.66% | 114,000 | 44億7109万 | +2.88% | - | 0.74 |
01/16 | 261 | 272 | 256 | 265 | +2.32% | 176,500 | 47億3936万 | +9.05% | - | 0.78 |
01/15 | 262 | 263 | 254 | 259 | -1.52% | 102,100 | 46億3205万 | +7.02% | - | 0.76 |
01/12 | 264 | 264 | 252 | 263 | +0.38% | 202,800 | 47億359万 | +9.13% | - | 0.77 |
01/11 | 248 | 264 | 245 | 262 | +7.38% | 225,800 | 46億8571万 | +9.62% | - | 0.77 |
01/10 | 242 | 247 | 242 | 244 | +0.41% | 28,400 | 43億6379万 | +2.52% | - | 0.72 |
01/09 | 244 | 244 | 241 | 243 | +0.41% | 13,500 | 43億4590万 | +2.1% | - | 0.71 |
01/05 | 245 | 248 | 242 | 242 | -2.02% | 19,000 | 43億2802万 | +1.68% | - | 0.71 |
01/04 | 248 | 249 | 241 | 247 | -1.2% | 52,400 | 44億1744万 | +4.22% | - | 0.73 |
2023 | ||||||||||
12/29 | 250 | 250 | 246 | 250 | +2.46% | 63,700 | 44億7109万 | +5.49% | - | 0.74 |
12/28 | 245 | 245 | 241 | 244 | -0.41% | 15,900 | 43億6379万 | +3.39% | - | 0.72 |
12/27 | 245 | 246 | 240 | 245 | -0.41% | 54,200 | 43億8167万 | +3.81% | - | 0.72 |
12/26 | 240 | 249 | 240 | 246 | +1.23% | 42,200 | 43億9956万 | +4.68% | - | 0.72 |
12/25 | 249 | 249 | 240 | 243 | -3.19% | 138,100 | 43億4590万 | +3.85% | - | 0.71 |
12/22 | 240 | 273 | 240 | 251 | +7.26% | 623,300 | 44億8898万 | +7.73% | - | 0.74 |
12/21 | 236 | 237 | 232 | 234 | -1.68% | 32,800 | 41億8494万 | +0.86% | - | 0.69 |
12/20 | 234 | 240 | 233 | 238 | +1.71% | 32,800 | 42億5648万 | +3.03% | - | 0.7 |
12/19 | 229 | 234 | 228 | 234 | +1.3% | 25,500 | 41億8494万 | +1.3% | - | 0.69 |
12/18 | 226 | 231 | 226 | 231 | +2.21% | 58,400 | 41億3129万 | 0% | - | 0.68 |
12/15 | 232 | 233 | 226 | 226 | -2.59% | 41,200 | 40億4187万 | -2.16% | - | 0.66 |
12/14 | 233 | 234 | 231 | 232 | -0.43% | 40,500 | 41億4917万 | +0.43% | - | 0.68 |
12/13 | 237 | 237 | 228 | 233 | 0% | 93,100 | 41億6706万 | +0.87% | - | 0.69 |
12/12 | 233 | 235 | 233 | 233 | -0.43% | 9,500 | 41億6706万 | +0.87% | - | 0.69 |
12/11 | 233 | 235 | 232 | 234 | +0.86% | 16,300 | 41億8494万 | +1.3% | - | 0.69 |
12/08 | 235 | 235 | 232 | 232 | -1.28% | 29,700 | 41億4917万 | +0.43% | - | 0.68 |
12/07 | 239 | 239 | 235 | 235 | -1.67% | 13,200 | 42億283万 | +1.29% | - | 0.69 |
12/06 | 232 | 239 | 232 | 239 | +2.58% | 30,900 | 42億7436万 | +3.46% | - | 0.7 |
12/05 | 233 | 236 | 230 | 233 | -0.85% | 57,500 | 41億6706万 | +0.87% | - | 0.69 |
12/04 | 236 | 236 | 233 | 235 | +0.43% | 9,800 | 42億283万 | +1.73% | - | 0.69 |
12/01 | 236 | 236 | 233 | 234 | -0.85% | 14,200 | 41億8494万 | +1.3% | - | 0.69 |
11/30 | 235 | 237 | 232 | 236 | +0.85% | 21,700 | 42億2071万 | +2.16% | - | 0.69 |
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 | |
2009年 3月期 | 5,000 500 7/30 | 240 24 3/12 24 3/11 | 950,800 9,508,000 3/24 | - | - | +101.61% 4/14 | -57.02% 10/10 |
2010年 3月期 | 1,180 118 4/14 | 400 40 11/30 40 11/27 | 2,161,500 21,615,000 5/14 | - | - | +42.31% 4/12 | -24.41% 11/27 |
2011年 3月期 | 1,300 130 3/4 | 450 45 11/2 45 11/1 他2件 | 3,625,200 36,252,000 3/3 | 155億9915万 | 53億9970万 | +56.01% 3/7 | -27.26% 5/20 |
2012年 3月期 | 1,080 108 4/13 | 500 50 11/28 | 4,473,700 44,737,000 2/17 | 129億5929万 | 59億9967万 | +31.66% 2/21 | -28.43% 8/9 |
2013年 3月期 | 1,820 182 3/29 | 430 43 10/15 | 8,208,400 82,084,000 3/28 | 218億3881万 | 51億5971万 | +79.47% 3/28 | -22.85% 5/14 |
2014年 3月期 | 1,770 177 4/24 | 750 75 9/2 75 8/30 | 3,713,100 37,131,000 4/9 | 212億3884万 | 89億9951万 | +24.38% 10/23 | -26.06% 6/3 |
2015年 3月期 | 1,060 106 4/21 106 4/3 | 650 65 10/17 | 1,278,800 12,788,000 12/3 | 127億1930万 | 78億1966万 | +18.99% 12/5 | -18.2% 10/16 |
2016年 3月期 | 800 80 4/22 | 185 2/12 | 15,903,700 2/23 | 103億11万 | 26億5462万 | +25.67% 2/18 | -31.97% 2/12 |
2017年 3月期 | 899 12/6 | 220 4/8 | 18,235,700 12/6 | 160億2053万 | 37億664万 | +83.18% 11/29 | -20.77% 6/24 |
2018年 3月期 | 489 9/26 | 327 2/14 | 3,861,600 9/26 | 87億4546万 | 58億4819万 | +12.47% 5/16 | -17.67% 2/14 |
2019年 3月期 | 410 5/15 | 169 12/25 | 1,721,800 3/7 | 73億3260万 | 30億2246万 | +12.71% 5/17 | -28.28% 12/25 |
2020年 3月期 | 377 10/23 | 141 3/13 | 15,809,800 6/25 | 67億4241万 | 25億2169万 | +68.04% 6/25 | -35.83% 3/13 |
2021年 3月期 | 287 3/25 1/8 | 157 4/3 | 4,195,100 9/15 | 51億3282万 | 28億784万 | +16.56% 5/11 | -11.79% 7/31 |
2022年 3月期 | 382 8/5 | 156 3/7 | 4,426,900 6/14 | 68億3183万 | 27億8996万 | +27.61% 6/17 | -15.16% 11/29 |
2023年 3月期 | 301 11/29 | 199 10/3 9/30 他2件 | 1,363,000 3/8 | 53億8320万 | 35億5899万 | +16.66% 3/9 | -13.14% 9/28 |
最新 | 219 2024/4/26 | 148,000 | 39億1668万 | -3.52% 227 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -22%(0.78倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 40%(1.4倍)
- 2013/12/30 vs 2012/12/28
- 59%(1.59倍)
- 2014/12/30 vs 2013/12/30
- -32%(0.68倍)
- 2015/12/30 vs 2014/12/30
- -57%(0.43倍)
- 2016/12/30 vs 2015/12/30
- 63%(1.63倍)
- 2017/12/29 vs 2016/12/30
- -26%(0.74倍)
- 2018/12/28 vs 2017/12/29
- -55%(0.45倍)
- 2019/12/30 vs 2018/12/28
- 56%(1.56倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/04/26 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
141円(2020/03/13) - 55%(1.55倍)
219円(4/26)