株価チャート
株価
4/23
- 前日 (4/22)
- 388
- 始値
- 392
- 高値
- 399
- 安値
- 390
- 終値 +1.29%
- 393
- 出来高 -31.8%
- 1,429,400
乖離率
- 株価(5日)
移動平均値 - +2.34%
384 - 株価(25日)
移動平均値 - +1.55%
387 - 出来高(5日)
移動平均値 - -30.72%
2,063,300
2023/11/27~2024/04/23
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 | ||||||||||
04/23 | 392 | 399 | 390 | 393 | +1.29% | 1,429,400 | 1104億3639万 | +1.55% | 10.4 | 0.47 |
04/22 | 385 | 391 | 382 | 388 | +2.37% | 2,095,900 | 1090億3134万 | +0.26% | 10.26 | 0.47 |
04/19 | 384 | 387 | 373 | 379 | -1.04% | 1,814,700 | 1065億227万 | -2.07% | 10.03 | 0.46 |
04/18 | 380 | 385 | 376 | 383 | +1.32% | 2,298,300 | 1076億2630万 | -1.29% | 10.13 | 0.46 |
04/17 | 378 | 384 | 371 | 378 | 0% | 2,678,200 | 1062億2126万 | -2.83% | 10 | 0.45 |
04/16 | 386 | 393 | 377 | 378 | -1.82% | 2,388,500 | 1062億2126万 | -2.83% | 10 | 0.45 |
04/15 | 379 | 386 | 377 | 385 | -0.26% | 1,607,400 | 1081億8832万 | -1.28% | 10.18 | 0.46 |
04/12 | 384 | 386 | 381 | 386 | +1.05% | 1,281,500 | 1084億6933万 | -1.28% | 10.21 | 0.46 |
04/11 | 375 | 383 | 374 | 382 | +1.06% | 1,384,300 | 1073億4529万 | -2.55% | 10.11 | 0.46 |
04/10 | 373 | 380 | 372 | 378 | 0% | 816,400 | 1062億2126万 | -3.82% | 10 | 0.45 |
04/09 | 380 | 382 | 375 | 378 | -1.05% | 1,507,300 | 1062億2126万 | -3.82% | 10 | 0.45 |
04/08 | 378 | 383 | 377 | 382 | +1.33% | 1,478,000 | 1073億4529万 | -3.05% | 10.11 | 0.46 |
04/05 | 373 | 379 | 370 | 377 | -0.79% | 1,677,300 | 1059億4025万 | -4.31% | 9.97 | 0.45 |
04/04 | 380 | 382 | 377 | 380 | +1.6% | 1,334,400 | 1067億8328万 | -3.55% | 10.05 | 0.46 |
04/03 | 367 | 380 | 363 | 374 | +0.81% | 2,278,100 | 1050億9722万 | -5.08% | 9.89 | 0.45 |
04/02 | 381 | 382 | 370 | 371 | -2.37% | 2,179,000 | 1042億5420万 | -5.84% | 9.81 | 0.45 |
04/01 | 396 | 396 | 380 | 380 | -3.8% | 2,469,200 | 1067億8328万 | -3.31% | 10.05 | 0.46 |
03/29 | 394 | 397 | 391 | 395 | +0.77% | 1,481,100 | 1109億9840万 | +0.51% | 10.45 | 0.47 |
03/28 | 398 | 401 | 391 | 392 | -3.21% | 1,948,200 | 1101億5538万 | 0% | 10.37 | 0.47 |
03/27 | 400 | 409 | 400 | 405 | +0.75% | 2,932,500 | 1138億849万 | +3.85% | 10.71 | 0.49 |
03/26 | 397 | 403 | 394 | 402 | +1.26% | 1,965,800 | 1129億6547万 | +3.61% | 10.63 | 0.48 |
03/25 | 410 | 410 | 397 | 397 | -3.64% | 3,114,600 | 1115億6042万 | +2.85% | 10.5 | 0.48 |
03/22 | 411 | 414 | 402 | 412 | +1.48% | 2,353,100 | 1157億7555万 | +7.29% | 10.9 | 0.5 |
03/21 | 399 | 410 | 396 | 406 | +3.05% | 2,960,100 | 1140億8950万 | +6.56% | 10.74 | 0.49 |
03/19 | 398 | 403 | 391 | 394 | -0.76% | 2,712,700 | 1107億1740万 | +4.23% | 10.42 | 0.47 |
03/18 | 401 | 402 | 392 | 397 | +0.76% | 2,508,700 | 1115億6042万 | +5.59% | 10.5 | 0.48 |
03/15 | 394 | 401 | 392 | 394 | -1.5% | 2,115,000 | 1107億1740万 | +5.35% | 10.42 | 0.47 |
03/14 | 400 | 406 | 395 | 400 | +1.52% | 2,468,000 | 1124億345万 | +7.53% | 10.58 | 0.48 |
03/13 | 403 | 404 | 389 | 394 | -0.25% | 2,110,700 | 1107億1740万 | +6.49% | 10.42 | 0.47 |
03/12 | 394 | 397 | 387 | 395 | -0.75% | 2,315,000 | 1109億9840万 | +7.34% | 10.45 | 0.47 |
03/11 | 418 | 418 | 392 | 398 | -4.33% | 3,891,500 | 1118億4143万 | +8.74% | 10.53 | 0.48 |
03/08 | 409 | 422 | 408 | 416 | +1.22% | 3,293,300 | 1168億9959万 | +14.29% | 11 | 0.5 |
03/07 | 399 | 417 | 397 | 411 | +3.79% | 4,100,800 | 1154億9454万 | +13.85% | 10.87 | 0.49 |
03/06 | 386 | 398 | 383 | 396 | +2.33% | 1,949,700 | 1112億7941万 | +10.61% | 10.48 | 0.48 |
03/05 | 380 | 389 | 378 | 387 | +1.04% | 1,938,700 | 1087億5034万 | +8.71% | 10.24 | 0.47 |
03/04 | 393 | 394 | 381 | 383 | -2.05% | 2,396,800 | 1076億2630万 | +8.19% | 10.13 | 0.46 |
03/01 | 383 | 394 | 383 | 391 | +2.09% | 2,193,800 | 1098億7437万 | +11.08% | 10.34 | 0.47 |
02/29 | 379 | 385 | 375 | 383 | +2.41% | 3,051,300 | 1076億2630万 | +9.43% | 10.13 | 0.46 |
02/28 | 373 | 387 | 369 | 374 | +1.08% | 3,216,400 | 1050億9722万 | +7.78% | 9.89 | 0.45 |
02/27 | 367 | 378 | 364 | 370 | +1.65% | 2,631,500 | 1039億7319万 | +6.94% | 9.79 | 0.44 |
02/26 | 366 | 368 | 363 | 364 | -0.55% | 1,166,000 | 1022億8714万 | +5.81% | 9.63 | 0.44 |
02/22 | 364 | 368 | 362 | 366 | +0.55% | 1,525,000 | 1028億4915万 | +7.02% | 9.68 | 0.44 |
02/21 | 357 | 365 | 354 | 364 | +2.54% | 1,344,600 | 1022億8714万 | +6.74% | 9.63 | 0.44 |
02/20 | 358 | 361 | 354 | 355 | -0.84% | 1,525,700 | 997億5806万 | +4.72% | 9.39 | 0.43 |
02/19 | 344 | 358 | 343 | 358 | +3.77% | 2,208,200 | 1006億109万 | +5.92% | 9.47 | 0.43 |
02/16 | 341 | 348 | 341 | 345 | +2.07% | 1,784,800 | 969億4797万 | +2.37% | 9.13 | 0.41 |
02/15 | 343 | 346 | 336 | 338 | -1.17% | 2,053,800 | 949億8091万 | +0.6% | 8.94 | 0.41 |
02/14 | 344 | 344 | 341 | 342 | -0.87% | 1,015,400 | 961億495万 | +1.79% | 9.05 | 0.41 |
02/13 | 343 | 345 | 339 | 345 | +1.47% | 1,397,000 | 969億4797万 | +2.99% | 9.13 | 0.41 |
02/09 | 340 | 343 | 335 | 340 | -0.29% | 2,005,900 | 955億4293万 | +1.49% | 8.99 | 0.41 |
02/08 | 345 | 346 | 339 | 341 | -1.16% | 1,768,500 | 958億2394万 | +2.1% | 9.02 | 0.41 |
02/07 | 342 | 346 | 338 | 345 | +0.58% | 2,082,000 | 969億4797万 | +3.6% | 9.13 | 0.41 |
02/06 | 347 | 350 | 343 | 343 | -1.72% | 2,305,100 | 963億8596万 | +3.31% | 9.07 | 0.41 |
02/05 | 351 | 354 | 347 | 349 | +1.45% | 2,444,800 | 980億7201万 | +5.12% | 9.23 | 0.42 |
02/02 | 346 | 348 | 342 | 344 | -1.71% | 2,491,100 | 966億6696万 | +3.93% | 9.1 | 0.41 |
02/01 | 344 | 351 | 343 | 350 | +1.74% | 2,281,200 | 983億5302万 | +6.06% | 9.26 | 0.42 |
01/31 | 339 | 344 | 336 | 344 | +1.47% | 1,514,900 | 966億6696万 | +4.56% | 9.1 | 0.41 |
01/30 | 337 | 339 | 335 | 339 | +0.59% | 896,200 | 952億6192万 | +3.35% | 8.97 | 0.41 |
01/29 | 335 | 340 | 335 | 337 | +0.9% | 1,134,700 | 946億9990万 | +3.06% | 8.91 | 0.4 |
01/26 | 334 | 340 | 331 | 334 | 0% | 1,993,800 | 938億5688万 | +2.45% | 8.84 | 0.4 |
01/25 | 337 | 341 | 334 | 334 | -0.6% | 1,644,300 | 938億5688万 | +2.77% | 8.84 | 0.4 |
01/24 | 327 | 337 | 327 | 336 | +2.75% | 2,734,900 | 944億1890万 | +3.38% | 8.89 | 0.4 |
01/23 | 330 | 332 | 327 | 327 | -0.91% | 1,417,000 | 918億8982万 | +0.62% | 8.65 | 0.39 |
01/22 | 329 | 331 | 326 | 330 | +1.54% | 1,114,600 | 927億3284万 | +1.54% | 8.73 | 0.4 |
01/19 | 328 | 328 | 324 | 325 | -0.91% | 1,273,800 | 913億2780万 | 0% | 8.6 | 0.39 |
01/18 | 327 | 329 | 324 | 328 | +0.61% | 1,365,000 | 921億7083万 | +0.61% | 8.68 | 0.39 |
01/17 | 330 | 332 | 326 | 326 | -0.61% | 1,470,800 | 916億881万 | 0% | 8.62 | 0.39 |
01/16 | 332 | 332 | 326 | 328 | -0.91% | 1,189,800 | 921億7083万 | +0.31% | 8.68 | 0.39 |
01/15 | 326 | 332 | 325 | 331 | +2.48% | 1,361,000 | 930億1385万 | +1.22% | 8.76 | 0.4 |
01/12 | 327 | 327 | 322 | 323 | -1.22% | 1,834,400 | 907億6578万 | -1.22% | 8.54 | 0.39 |
01/11 | 329 | 333 | 326 | 327 | +0.31% | 1,847,000 | 918億8982万 | 0% | 8.65 | 0.39 |
01/10 | 327 | 330 | 325 | 326 | -0.61% | 1,591,900 | 916億881万 | -0.61% | 8.62 | 0.39 |
01/09 | 332 | 333 | 327 | 328 | -0.91% | 1,268,100 | 921億7083万 | -0.3% | 8.68 | 0.39 |
01/05 | 330 | 332 | 327 | 331 | +1.85% | 1,224,400 | 930億1385万 | +0.61% | 8.76 | 0.4 |
01/04 | 324 | 327 | 318 | 325 | +0.62% | 1,095,200 | 913億2780万 | -1.81% | 8.6 | 0.39 |
2023 | ||||||||||
12/29 | 324 | 327 | 319 | 323 | 0% | 1,428,700 | 907億6578万 | -2.71% | 8.54 | 0.39 |
12/28 | 323 | 324 | 321 | 323 | -0.62% | 841,700 | 907億6578万 | -3.29% | 8.54 | 0.39 |
12/27 | 323 | 325 | 321 | 325 | +0.93% | 1,028,300 | 913億2780万 | -2.99% | 8.6 | 0.39 |
12/26 | 322 | 324 | 320 | 322 | 0% | 950,200 | 904億8477万 | -4.45% | 8.52 | 0.39 |
12/25 | 325 | 325 | 321 | 322 | -0.31% | 791,000 | 904億8477万 | -4.73% | 8.52 | 0.39 |
12/22 | 319 | 324 | 317 | 323 | +1.89% | 1,453,600 | 907億6578万 | -4.72% | 8.54 | 0.39 |
12/21 | 316 | 317 | 312 | 317 | 0% | 1,859,100 | 890億7973万 | -6.76% | 8.39 | 0.38 |
12/20 | 320 | 322 | 315 | 317 | -0.63% | 1,892,000 | 890億7973万 | -7.31% | 8.39 | 0.38 |
12/19 | 320 | 322 | 316 | 319 | -0.62% | 1,964,000 | 896億4175万 | -7% | 8.44 | 0.38 |
12/18 | 320 | 322 | 315 | 321 | -0.93% | 1,885,000 | 902億377万 | -6.96% | 8.49 | 0.39 |
12/15 | 325 | 326 | 320 | 324 | -0.31% | 2,499,500 | 910億4679万 | -6.63% | 8.57 | 0.39 |
12/14 | 336 | 336 | 322 | 325 | -2.99% | 2,418,800 | 913億2780万 | -6.61% | 8.6 | 0.39 |
12/13 | 333 | 337 | 332 | 335 | +0.6% | 1,223,200 | 941億3789万 | -4.01% | 8.86 | 0.4 |
12/12 | 340 | 340 | 331 | 333 | -3.2% | 1,949,700 | 935億7587万 | -5.13% | 8.81 | 0.4 |
12/11 | 345 | 346 | 340 | 344 | +1.18% | 2,079,500 | 966億6696万 | -2.55% | 9.1 | 0.41 |
12/08 | 336 | 343 | 335 | 340 | +0.89% | 2,932,900 | 955億4293万 | -4.23% | 8.99 | 0.41 |
12/07 | 330 | 338 | 330 | 337 | +0.6% | 1,533,300 | 946億9990万 | -5.34% | 8.91 | 0.4 |
12/06 | 331 | 337 | 328 | 335 | +2.13% | 2,021,200 | 941億3789万 | -6.16% | 8.86 | 0.4 |
12/05 | 337 | 339 | 327 | 328 | -2.38% | 2,371,800 | 921億7083万 | -8.12% | 8.68 | 0.39 |
12/04 | 337 | 339 | 331 | 336 | -0.59% | 2,309,300 | 944億1890万 | -6.15% | 8.89 | 0.4 |
12/01 | 348 | 348 | 338 | 338 | -1.17% | 2,517,200 | 949億8091万 | -5.59% | 8.94 | 0.41 |
11/30 | 348 | 350 | 341 | 342 | -1.72% | 8,080,100 | 961億495万 | -4.2% | 9.05 | 0.41 |
11/29 | 361 | 361 | 346 | 348 | -3.6% | 2,369,700 | 977億9100万 | -2.52% | 9.21 | 0.42 |
11/28 | 362 | 369 | 361 | 361 | 0% | 2,064,800 | 1014億4411万 | +1.4% | 9.55 | 0.43 |
11/27 | 368 | 368 | 361 | 361 | -1.1% | 1,374,100 | 1014億4411万 | +1.69% | 9.55 | 0.43 |
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 | |
2010年 3月期 | 2,295 459 10/19 | 835 167 3/29 | 5,804,620 29,023,100 3/9 | - | - | +9.95% 12/17 | -30.43% 2/15 |
2011年 3月期 | 900 180 4/12 | 480 96 3/14 | 3,858,360 19,291,800 4/12 | 2146億1274万 | 1144億6012万 | +19.5% 9/15 | -21.06% 3/15 |
2012年 3月期 | 645 129 9/29 | 500 100 5/27 100 5/26 他3件 | 6,219,880 31,099,400 5/31 | 1538億579万 | 1192億2930万 | +12.71% 6/23 | -12.22% 5/24 |
2013年 3月期 | 585 117 4/5 | 397 8/1 | 1,135,300 3/15 | 1394億9828万 | 946億6806万 | +8.04% 3/21 | -19.93% 7/31 |
2014年 3月期 | 567 5/16 | 437 2/14 | 1,260,000 5/23 | 1352億602万 | 1042億642万 | +9.11% 7/9 | -9.92% 6/14 |
2015年 3月期 | 607 11/19 | 434 4/11 | 2,144,000 12/2 | 1447億4438万 | 1034億9104万 | +8.66% 11/18 | -8.97% 10/17 |
2016年 3月期 | 592 4/2 | 373 2/12 | 12,494,500 4/30 | 1411億6751万 | 1048億1621万 | +9.04% 4/27 | -17.2% 2/12 |
2017年 3月期 | 564 12/21 | 364 7/8 | 3,228,200 3/23 | 1584億8886万 | 1022億8714万 | +12.96% 8/1 | -8.89% 3/23 |
2018年 3月期 | 495 5/11 5/9 | 395 11/28 11/24 他2件 | 5,422,700 3/16 | 1390億9927万 | 1109億9840万 | +6.33% 9/22 | -7.97% 11/15 |
2019年 3月期 | 437 5/14 4/25 | 272 12/25 | 2,285,900 5/15 | 1228億77万 | 764億3434万 | +6.73% 7/30 | -13.53% 12/25 |
2020年 3月期 | 297 4/2 | 127 3/13 | 3,969,700 5/15 | 834億5956万 | 356億8809万 | +9.46% 9/17 | -24.87% 3/13 |
2021年 3月期 | 208 3/22 | 137 4/6 4/3 | 5,155,300 3/23 | 584億4979万 | 384億9818万 | +19.74% 3/22 | -8.82% 7/10 |
2022年 3月期 | 202 2/9 | 147 12/1 11/30 | 11,773,100 11/30 | 567億6374万 | 413億826万 | +11.8% 1/11 | -9.65% 3/8 |
2023年 3月期 | 274 3/9 | 166 4/8 4/7 | 5,597,500 3/14 | 769億9636万 | 466億4743万 | +10.26% 11/28 | -9.18% 3/16 |
最新 | 393 2024/4/23 | 1,429,400 | 1104億3639万 | +1.55% 387 |
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -66%(0.34倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- -13%(0.87倍)
- 2013/12/30 vs 2012/12/28
- -1%(0.99倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- -23%(0.77倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- -31%(0.69倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- 49%(1.49倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/04/23 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
127円(2020/03/13) - 209%(3.09倍)
393円(4/23)