株価チャート
株価
4/22
- 前日 (4/19)
- 346
- 始値
- 354
- 高値
- 356
- 安値
- 345
- 終値 +1.45%
- 351
- 出来高 -6.41%
- 268,800
乖離率
- 株価(5日)
移動平均値 - +0.29%
350 - 株価(25日)
移動平均値 - -2.5%
360 - 出来高(5日)
移動平均値 - -3.7%
279,120
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 354 | 356 | 345 | 351 | +1.45% | 268,800 | 384億7240万 | -2.5% | 18.18 | 0.25 |
04/19 | 350 | 357 | 344 | 346 | -2.54% | 287,200 | 379億2436万 | -4.16% | 17.92 | 0.24 |
04/18 | 347 | 357 | 347 | 355 | +2.31% | 303,400 | 389億1084万 | -1.66% | 18.38 | 0.25 |
04/17 | 351 | 353 | 342 | 347 | -1.14% | 280,300 | 380億3397万 | -3.88% | 17.97 | 0.24 |
04/16 | 360 | 362 | 351 | 351 | -2.5% | 255,900 | 384億7240万 | -3.04% | 18.18 | 0.25 |
04/15 | 360 | 361 | 356 | 360 | -0.83% | 216,300 | 394億5888万 | -0.83% | 18.64 | 0.25 |
04/12 | 358 | 363 | 357 | 363 | +1.97% | 251,200 | 397億8770万 | -0.27% | 18.8 | 0.25 |
04/11 | 348 | 357 | 347 | 356 | +1.14% | 177,100 | 390億2044万 | -2.2% | 18.44 | 0.25 |
04/10 | 352 | 356 | 352 | 352 | -0.85% | 93,800 | 385億8201万 | -3.03% | 18.23 | 0.25 |
04/09 | 358 | 359 | 355 | 355 | 0% | 174,100 | 389億1084万 | -2.2% | 18.38 | 0.25 |
04/08 | 357 | 359 | 354 | 355 | -0.56% | 172,600 | 389億1084万 | -2.2% | 18.38 | 0.25 |
04/05 | 351 | 358 | 350 | 357 | -0.28% | 225,100 | 391億3005万 | -1.38% | 18.49 | 0.25 |
04/04 | 355 | 358 | 351 | 358 | +1.99% | 199,400 | 392億3966万 | -1.1% | 18.54 | 0.25 |
04/03 | 345 | 356 | 345 | 351 | +0.86% | 291,500 | 384億7240万 | -2.77% | 18.18 | 0.25 |
04/02 | 358 | 358 | 346 | 348 | -1.69% | 416,800 | 381億4358万 | -3.33% | 18.02 | 0.24 |
04/01 | 364 | 365 | 353 | 354 | -2.75% | 418,400 | 388億123万 | -1.12% | 18.33 | 0.25 |
03/29 | 364 | 371 | 364 | 364 | -0.27% | 248,900 | 398億9731万 | +1.96% | 18.85 | 0.26 |
03/28 | 368 | 371 | 364 | 365 | -2.93% | 302,100 | 400億692万 | +3.11% | 18.9 | 0.26 |
03/27 | 370 | 378 | 367 | 376 | +3.01% | 373,700 | 412億1260万 | +6.82% | 19.47 | 0.26 |
03/26 | 372 | 373 | 365 | 365 | -1.35% | 261,900 | 400億692万 | +4.58% | 18.9 | 0.26 |
03/25 | 383 | 383 | 370 | 370 | -3.39% | 429,500 | 405億5496万 | +6.94% | 19.16 | 0.26 |
03/22 | 385 | 386 | 380 | 383 | 0% | 388,700 | 419億7986万 | +11.66% | 19.83 | 0.27 |
03/21 | 376 | 389 | 374 | 383 | +4.36% | 876,600 | 419億7986万 | +12.65% | 19.83 | 0.27 |
03/19 | 366 | 375 | 366 | 367 | -0.81% | 463,700 | 402億2613万 | +8.9% | 19.01 | 0.26 |
03/18 | 373 | 376 | 368 | 370 | +1.93% | 441,000 | 405億5496万 | +10.45% | 19.16 | 0.26 |
03/15 | 360 | 368 | 360 | 363 | +0.55% | 372,800 | 397億8770万 | +9.34% | 18.8 | 0.25 |
03/14 | 368 | 368 | 358 | 361 | -0.55% | 436,400 | 395億6848万 | +9.39% | 18.69 | 0.25 |
03/13 | 377 | 377 | 357 | 363 | -1.63% | 759,900 | 397億8770万 | +11.01% | 18.8 | 0.25 |
03/12 | 366 | 369 | 360 | 369 | 0% | 642,500 | 404億4535万 | +13.54% | 19.11 | 0.26 |
03/11 | 385 | 385 | 364 | 369 | -3.4% | 874,000 | 404億4535万 | +14.24% | 19.11 | 0.26 |
03/08 | 365 | 386 | 363 | 382 | +6.41% | 1,588,500 | 418億7025万 | +19.38% | 19.78 | 0.27 |
03/07 | 349 | 360 | 349 | 359 | +3.16% | 1,097,500 | 393億4927万 | +12.89% | 18.59 | 0.25 |
03/06 | 346 | 349 | 344 | 348 | +0.87% | 474,700 | 381億4358万 | +10.13% | 18.02 | 0.24 |
03/05 | 346 | 348 | 340 | 345 | +0.58% | 477,100 | 378億1476万 | +9.87% | 17.87 | 0.24 |
03/04 | 349 | 350 | 340 | 343 | -1.72% | 643,300 | 375億9554万 | +9.58% | 17.76 | 0.24 |
03/01 | 340 | 349 | 339 | 349 | +2.95% | 680,800 | 382億5319万 | +11.86% | 18.07 | 0.24 |
02/29 | 332 | 339 | 329 | 339 | +2.73% | 571,500 | 371億5711万 | +9.35% | 17.56 | 0.24 |
02/28 | 324 | 337 | 323 | 330 | +1.85% | 593,200 | 361億7064万 | +6.8% | 17.09 | 0.23 |
02/27 | 319 | 329 | 319 | 324 | +1.89% | 886,500 | 355億1299万 | +5.19% | 16.78 | 0.23 |
02/26 | 311 | 319 | 310 | 318 | +2.58% | 523,000 | 348億5534万 | +3.58% | 16.47 | 0.22 |
02/22 | 307 | 312 | 306 | 310 | +1.64% | 407,400 | 339億7848万 | +0.98% | 16.05 | 0.22 |
02/21 | 306 | 306 | 302 | 305 | 0% | 228,700 | 334億3044万 | -0.65% | 15.79 | 0.21 |
02/20 | 307 | 310 | 304 | 305 | -0.65% | 312,500 | 334億3044万 | -0.65% | 15.79 | 0.21 |
02/19 | 297 | 307 | 297 | 307 | +3.72% | 496,400 | 336億4965万 | 0% | 15.9 | 0.22 |
02/16 | 297 | 301 | 296 | 296 | +0.34% | 518,500 | 324億4396万 | -3.58% | 15.33 | 0.21 |
02/15 | 304 | 305 | 293 | 295 | -2.64% | 755,500 | 323億3436万 | -3.91% | 15.28 | 0.21 |
02/14 | 305 | 307 | 300 | 303 | -0.98% | 409,900 | 332億1122万 | -1.62% | 15.69 | 0.21 |
02/13 | 305 | 307 | 302 | 306 | +0.66% | 251,700 | 335億4004万 | -0.65% | 15.85 | 0.21 |
02/09 | 303 | 308 | 300 | 304 | -0.33% | 488,900 | 333億2083万 | -1.3% | 15.74 | 0.21 |
02/08 | 308 | 309 | 304 | 305 | -0.33% | 323,700 | 334億3044万 | -0.97% | 15.79 | 0.21 |
02/07 | 306 | 308 | 303 | 306 | +0.99% | 302,400 | 335億4004万 | -0.65% | 15.85 | 0.21 |
02/06 | 306 | 307 | 302 | 303 | -2.26% | 591,600 | 332億1122万 | -1.62% | 15.69 | 0.21 |
02/05 | 310 | 313 | 306 | 310 | +1.31% | 418,800 | 339億7848万 | +0.32% | 16.05 | 0.22 |
02/02 | 309 | 309 | 303 | 306 | -0.33% | 508,600 | 335億4004万 | -0.65% | 15.85 | 0.21 |
02/01 | 311 | 313 | 305 | 307 | -3.46% | 1,210,500 | 336億4965万 | -0.32% | 15.9 | 0.22 |
01/31 | 314 | 318 | 310 | 318 | +1.27% | 462,500 | 348億5534万 | +3.25% | 16.47 | 0.22 |
01/30 | 313 | 315 | 312 | 314 | +0.32% | 268,300 | 344億1691万 | +1.95% | 16.26 | 0.22 |
01/29 | 312 | 315 | 310 | 313 | +0.32% | 250,800 | 343億730万 | +1.95% | 16.21 | 0.22 |
01/26 | 311 | 317 | 308 | 312 | 0% | 327,400 | 341億9769万 | +1.63% | 16.16 | 0.22 |
01/25 | 315 | 317 | 309 | 312 | 0% | 427,600 | 341億9769万 | +1.63% | 16.16 | 0.22 |
01/24 | 304 | 313 | 303 | 312 | +3.31% | 548,500 | 341億9769万 | +1.96% | 16.16 | 0.22 |
01/23 | 308 | 311 | 302 | 302 | -1.95% | 353,300 | 331億161万 | -1.31% | 15.64 | 0.21 |
01/22 | 307 | 309 | 305 | 308 | +1.32% | 205,200 | 337億5926万 | +0.33% | 15.95 | 0.22 |
01/19 | 309 | 309 | 303 | 304 | -1.3% | 311,600 | 333億2083万 | -0.98% | 15.74 | 0.21 |
01/18 | 305 | 309 | 303 | 308 | +0.65% | 521,300 | 337億5926万 | +0.33% | 15.95 | 0.22 |
01/17 | 310 | 312 | 306 | 306 | -1.29% | 302,600 | 335億4004万 | -0.33% | 15.85 | 0.21 |
01/16 | 312 | 312 | 307 | 310 | -0.32% | 223,500 | 339億7848万 | +0.65% | 16.05 | 0.22 |
01/15 | 307 | 313 | 306 | 311 | +2.64% | 455,200 | 340億8808万 | +0.97% | 16.11 | 0.22 |
01/12 | 307 | 307 | 303 | 303 | -1.3% | 273,600 | 332億1122万 | -1.62% | 15.69 | 0.21 |
01/11 | 305 | 311 | 305 | 307 | +1.99% | 300,500 | 336億4965万 | -0.32% | 15.9 | 0.22 |
01/10 | 304 | 306 | 301 | 301 | -0.99% | 413,600 | 329億9200万 | -2.27% | 15.59 | 0.21 |
01/09 | 307 | 307 | 303 | 304 | -0.98% | 318,400 | 333億2083万 | -1.62% | 15.74 | 0.21 |
01/05 | 310 | 312 | 306 | 307 | 0% | 3,843,100 | 336億4965万 | -0.97% | 15.9 | 0.22 |
01/04 | 308 | 308 | 301 | 307 | -0.97% | 313,300 | 336億4965万 | -0.97% | 15.9 | 0.22 |
2023 | ||||||||||
12/29 | 310 | 313 | 308 | 310 | 0% | 195,700 | 339億7848万 | -0.32% | 16.05 | 0.22 |
12/28 | 312 | 312 | 308 | 310 | -0.64% | 172,800 | 339億7848万 | -0.64% | 16.05 | 0.22 |
12/27 | 307 | 312 | 306 | 312 | +1.63% | 276,500 | 341億9769万 | -0.32% | 16.16 | 0.22 |
12/26 | 307 | 308 | 305 | 307 | 0% | 156,700 | 336億4965万 | -1.92% | 15.9 | 0.22 |
12/25 | 309 | 310 | 306 | 307 | +0.66% | 147,900 | 336億4965万 | -2.23% | 15.9 | 0.22 |
12/22 | 303 | 305 | 301 | 305 | +2.01% | 283,400 | 334億3044万 | -3.17% | 15.79 | 0.21 |
12/21 | 301 | 302 | 299 | 299 | -1.32% | 273,800 | 327億7279万 | -5.08% | 15.48 | 0.21 |
12/20 | 304 | 306 | 301 | 303 | -1.3% | 378,500 | 332億1122万 | -4.11% | 15.69 | 0.21 |
12/19 | 308 | 312 | 305 | 307 | 0% | 550,000 | 336億4965万 | -3.15% | 15.9 | 0.22 |
12/18 | 300 | 308 | 298 | 307 | +0.99% | 492,700 | 336億4965万 | -3.46% | 15.9 | 0.22 |
12/15 | 304 | 307 | 301 | 304 | 0% | 491,800 | 333億2083万 | -5% | 15.74 | 0.21 |
12/14 | 314 | 315 | 304 | 304 | -2.56% | 556,200 | 333億2083万 | -5.3% | 15.74 | 0.21 |
12/13 | 310 | 314 | 310 | 312 | +0.65% | 284,100 | 341億9769万 | -3.11% | 16.16 | 0.22 |
12/12 | 312 | 314 | 309 | 310 | -1.27% | 442,600 | 339億7848万 | -4.32% | 16.05 | 0.22 |
12/11 | 316 | 319 | 311 | 314 | -0.95% | 698,300 | 344億1691万 | -3.38% | 16.26 | 0.22 |
12/08 | 313 | 318 | 310 | 317 | +1.28% | 634,600 | 347億4573万 | -3.06% | 16.42 | 0.22 |
12/07 | 309 | 313 | 306 | 313 | +0.32% | 315,500 | 343億730万 | -4.86% | 16.21 | 0.22 |
12/06 | 307 | 312 | 307 | 312 | +1.3% | 409,300 | 341億9769万 | -5.45% | 16.16 | 0.22 |
12/05 | 316 | 316 | 308 | 308 | -1.91% | 543,100 | 337億5926万 | -6.95% | 15.95 | 0.22 |
12/04 | 315 | 317 | 310 | 314 | -0.63% | 477,600 | 344億1691万 | -5.42% | 16.26 | 0.22 |
12/01 | 321 | 321 | 315 | 316 | -0.63% | 311,500 | 346億3612万 | -5.11% | 16.36 | 0.22 |
11/30 | 315 | 320 | 315 | 318 | +0.95% | 555,500 | 348億5534万 | -4.79% | 16.47 | 0.22 |
11/29 | 323 | 324 | 314 | 315 | -3.37% | 553,000 | 345億2652万 | -5.69% | 16.31 | 0.22 |
11/28 | 326 | 332 | 323 | 326 | -0.31% | 370,900 | 357億3220万 | -2.4% | 16.88 | 0.23 |
11/27 | 332 | 332 | 325 | 327 | -0.91% | 264,500 | 358億4181万 | -2.1% | 16.93 | 0.23 |
11/24 | 331 | 333 | 329 | 330 | +0.3% | 294,700 | 361億7064万 | -1.2% | 17.09 | 0.23 |
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 | |
2007年 3月期 | 999 5/2 | 643 3/29 | 559,000 9/21 | - | - | +16.19% 5/7 | -11.61% 6/8 |
2008年 3月期 | 850 6/18 6/14 | 507 3/17 | 798,000 8/9 | - | - | +13.73% 5/9 | -16.65% 8/17 |
2009年 3月期 | 735 5/20 5/19 他2件 | 443 3/13 | 655,000 12/24 | - | - | +11.06% 11/6 | -13.12% 10/8 |
2010年 3月期 | 513 6/15 | 367 2/25 2/12 他2件 | 547,000 9/29 | - | - | +7.9% 3/31 | -11.52% 9/28 |
2011年 3月期 | 432 2/18 | 271 3/15 | 676,000 11/24 | 492億9465万 | 309億2326万 | +18.26% 11/24 | -30.59% 3/15 |
2012年 3月期 | 369 4/1 | 265 10/26 | 326,000 3/9 | 421億585万 | 302億3862万 | +11.53% 7/6 | -11.04% 5/25 |
2013年 3月期 | 400 3/11 | 222 6/4 | 543,000 2/1 | 456億4320万 | 253億3197万 | +21.18% 2/4 | -9.01% 5/15 |
2014年 3月期 | 441 3/28 | 311 6/21 | 515,000 4/5 | 503億2162万 | 354億8758万 | +12.95% 3/28 | -13.67% 6/3 |
2015年 3月期 | 673 3/16 | 369 10/17 | 544,000 1/29 | 767億9468万 | 421億585万 | +16.95% 2/19 | -11.88% 10/17 |
2016年 3月期 | 746 11/19 | 387 2/12 | 526,000 3/3 | 851億2456万 | 441億5979万 | +9.5% 5/13 | -30.06% 2/12 |
2017年 3月期 | 615 2/14 | 318 7/8 | 997,500 10/28 | 674億892万 | 348億5534万 | +17.89% 8/1 | -11.99% 7/8 |
2018年 3月期 | 568 5/11 5/8 | 385 3/26 | 537,600 2/1 | 622億5734万 | 421億9908万 | +8.88% 9/21 9/20 | -10.92% 2/13 |
2019年 3月期 | 442 5/18 | 221 2/1 | 649,900 2/1 | 484億4673万 | 242億2336万 | +11.82% 7/30 | -15.66% 12/25 |
2020年 3月期 | 247 4/4 4/3 | 118 3/13 | 2,082,200 5/28 | 270億7317万 | 129億3374万 | +18.7% 9/26 | -31.5% 3/13 |
2021年 3月期 | 224 9/7 | 137 4/6 | 17,044,100 9/4 | 245億5219万 | 150億1629万 | +28.65% 9/4 | -8.1% 4/22 |
2022年 3月期 | 260 2/9 | 167 7/9 6/21 | 3,227,600 12/30 | 284億9808万 | 183億453万 | +23.37% 12/30 | -12.28% 3/8 |
2023年 3月期 | 365 3/9 | 218 4/8 4/1 | 2,323,400 3/16 | 400億692万 | 238億9454万 | +17.29% 11/25 | -18.47% 3/20 |
最新 | 351 2024/4/22 | 268,800 | 384億7240万 | -2.5% 360 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 24%(1.24倍)
- 1985/12/28 vs 1984/12/28
- 22%(1.22倍)
- 1986/12/27 vs 1985/12/28
- 5%(1.05倍)
- 1987/12/28 vs 1986/12/27
- 45%(1.45倍)
- 1988/12/28 vs 1987/12/28
- 105%(2.05倍)
- 1989/12/28 vs 1988/12/28
- 93%(1.93倍)
- 1990/12/28 vs 1989/12/28
- -33%(0.67倍)
- 1991/12/26 vs 1990/12/28
- -1%(0.99倍)
- 1992/12/30 vs 1991/12/26
- -23%(0.77倍)
- 1993/12/30 vs 1992/12/30
- -14%(0.86倍)
- 1994/12/30 vs 1993/12/30
- 1%(1.01倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- 9%(1.09倍)
- 1997/12/30 vs 1996/12/30
- -39%(0.61倍)
- 1998/12/30 vs 1997/12/30
- -8%(0.92倍)
- 1999/12/30 vs 1998/12/30
- 6%(1.06倍)
- 2000/12/29 vs 1999/12/30
- 9%(1.09倍)
- 2001/12/28 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- -10%(0.9倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 74%(1.74倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -14%(0.86倍)
- 2009/12/30 vs 2008/12/30
- -28%(0.72倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 37%(1.37倍)
- 2014/12/30 vs 2013/12/30
- 32%(1.32倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- -21%(0.79倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 34%(1.34倍)
- 2022/12/30 vs 2021/12/30
- 35%(1.35倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/04/22 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
118円(2020/03/13) - 197%(2.97倍)
351円(4/22)