株価チャート
株価
4/24
- 前日 (4/23)
- 450
- 始値
- 448
- 高値
- 452
- 安値
- 447
- 終値 ±0%
- 450
- 出来高 +18.51%
- 4,558,300
乖離率
- 株価(5日)
移動平均値 - +0.9%
446 - 株価(25日)
移動平均値 - +0.45%
448 - 出来高(5日)
移動平均値 - -11.43%
5,146,420
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 448 | 452 | 447 | 450 | 0% | 4,558,300 | 4350億8843万 | +0.45% | 12.95 | 0.5 |
04/23 | 453 | 455 | 449 | 450 | +0.22% | 3,846,200 | 4350億8843万 | +0.45% | 12.95 | 0.5 |
04/22 | 445 | 450 | 443 | 449 | +1.81% | 7,140,300 | 4341億2157万 | +0.22% | 12.92 | 0.5 |
04/19 | 443 | 444 | 438 | 441 | -0.23% | 6,598,900 | 4263億8667万 | -1.56% | 12.69 | 0.49 |
04/18 | 441 | 444 | 440 | 442 | +1.14% | 3,588,400 | 4273億5353万 | -1.34% | 12.72 | 0.5 |
04/17 | 439 | 442 | 434 | 437 | -0.68% | 7,982,000 | 4225億1921万 | -2.24% | 12.57 | 0.49 |
04/16 | 443 | 445 | 436 | 440 | -6.98% | 15,667,200 | 4254億1980万 | -1.57% | 12.66 | 0.49 |
04/15 | 458 | 473 | 458 | 473 | +3.28% | 5,863,200 | 4573億2629万 | +5.82% | 13.61 | 0.53 |
04/12 | 457 | 458 | 455 | 458 | -0.22% | 2,979,100 | 4428億2334万 | +2.92% | 13.18 | 0.51 |
04/11 | 456 | 461 | 454 | 459 | +0.22% | 2,766,900 | 4437億9020万 | +3.38% | 13.21 | 0.51 |
04/10 | 460 | 463 | 457 | 458 | 0% | 3,593,200 | 4428億2334万 | +3.39% | 13.18 | 0.51 |
04/09 | 459 | 462 | 456 | 458 | +0.22% | 5,276,500 | 4428億2334万 | +3.62% | 13.18 | 0.51 |
04/08 | 445 | 457 | 443 | 457 | +3.39% | 6,903,800 | 4418億5648万 | +3.63% | 13.15 | 0.51 |
04/05 | 437 | 442 | 436 | 442 | +0.91% | 4,559,500 | 4273億5353万 | +0.45% | 12.72 | 0.5 |
04/04 | 440 | 441 | 438 | 438 | -0.68% | 3,359,300 | 4234億8608万 | -0.23% | 12.6 | 0.49 |
04/03 | 437 | 442 | 435 | 441 | 0% | 3,319,600 | 4263億8667万 | +0.46% | 12.69 | 0.49 |
04/02 | 444 | 445 | 440 | 441 | -1.34% | 2,614,300 | 4263億8667万 | +0.68% | 12.69 | 0.49 |
04/01 | 444 | 450 | 444 | 447 | +1.36% | 3,929,100 | 4321億8784万 | +2.05% | 12.86 | 0.5 |
03/29 | 440 | 443 | 438 | 441 | +0.68% | 3,704,000 | 4263億8667万 | +0.92% | 12.69 | 0.49 |
03/28 | 446 | 446 | 437 | 438 | -2.67% | 11,933,100 | 4234億8608万 | +0.23% | 12.6 | 0.49 |
03/27 | 446 | 453 | 446 | 450 | +0.9% | 12,917,500 | 4350億8843万 | +2.97% | 12.95 | 0.5 |
03/26 | 445 | 448 | 442 | 446 | 0% | 5,311,700 | 4312億2098万 | +2.29% | 12.83 | 0.5 |
03/25 | 449 | 450 | 446 | 446 | -1.11% | 7,986,000 | 4312億2098万 | +2.29% | 12.83 | 0.5 |
03/22 | 450 | 451 | 447 | 451 | +0.22% | 5,989,900 | 4360億5530万 | +3.68% | 12.98 | 0.51 |
03/21 | 449 | 451 | 448 | 450 | +0.45% | 5,326,200 | 4350億8843万 | +3.69% | 12.95 | 0.5 |
03/19 | 450 | 450 | 445 | 448 | +0.22% | 4,004,200 | 4331億5471万 | +3.23% | 12.89 | 0.5 |
03/18 | 449 | 449 | 445 | 447 | +0.45% | 4,057,500 | 4321億8784万 | +3% | 12.86 | 0.5 |
03/15 | 445 | 448 | 443 | 445 | +0.45% | 6,583,100 | 4302億5412万 | +2.53% | 12.8 | 0.5 |
03/14 | 433 | 443 | 431 | 443 | +2.78% | 7,103,600 | 4283億2039万 | +2.07% | 12.75 | 0.5 |
03/13 | 432 | 433 | 430 | 431 | 0% | 5,699,400 | 4167億1803万 | -0.69% | 12.4 | 0.48 |
03/12 | 429 | 431 | 426 | 431 | +0.7% | 4,428,400 | 4167億1803万 | -0.69% | 12.4 | 0.48 |
03/11 | 430 | 431 | 426 | 428 | -0.7% | 5,872,700 | 4138億1744万 | -1.61% | 12.31 | 0.48 |
03/08 | 429 | 431 | 428 | 431 | -0.23% | 3,706,800 | 4167億1803万 | -1.15% | 12.4 | 0.48 |
03/07 | 430 | 433 | 429 | 432 | +0.47% | 5,887,200 | 4176億8490万 | -1.14% | 12.43 | 0.48 |
03/06 | 430 | 431 | 428 | 430 | 0% | 6,646,200 | 4157億5117万 | -1.6% | 12.37 | 0.48 |
03/05 | 432 | 435 | 428 | 430 | 0% | 4,271,700 | 4157億5117万 | -1.83% | 12.37 | 0.48 |
03/04 | 431 | 432 | 429 | 430 | -0.69% | 4,139,400 | 4157億5117万 | -2.05% | 12.37 | 0.48 |
03/01 | 430 | 435 | 430 | 433 | +0.46% | 3,326,000 | 4186億5176万 | -1.59% | 12.46 | 0.49 |
02/29 | 433 | 434 | 430 | 431 | -0.23% | 3,155,500 | 4167億1803万 | -2.05% | 12.4 | 0.48 |
02/28 | 432 | 433 | 430 | 432 | +0.7% | 2,364,100 | 4176億8490万 | -2.04% | 12.43 | 0.48 |
02/27 | 428 | 432 | 427 | 429 | -0.23% | 4,848,000 | 4147億8431万 | -2.94% | 12.34 | 0.48 |
02/26 | 432 | 434 | 430 | 430 | -0.23% | 2,786,500 | 4157億5117万 | -2.71% | 12.37 | 0.48 |
02/22 | 432 | 434 | 431 | 431 | -0.23% | 2,422,100 | 4167億1803万 | -2.71% | 12.4 | 0.48 |
02/21 | 435 | 435 | 429 | 432 | -0.23% | 3,897,000 | 4176億8490万 | -2.7% | 12.43 | 0.48 |
02/20 | 439 | 439 | 433 | 433 | -1.14% | 3,196,200 | 4186億5176万 | -2.48% | 12.46 | 0.49 |
02/19 | 432 | 439 | 431 | 438 | +1.62% | 3,321,100 | 4234億8608万 | -1.57% | 12.6 | 0.49 |
02/16 | 429 | 433 | 428 | 431 | +0.7% | 4,050,600 | 4167億1803万 | -3.15% | 12.4 | 0.48 |
02/15 | 437 | 437 | 428 | 428 | -2.06% | 4,048,100 | 4138億1744万 | -4.04% | 12.31 | 0.48 |
02/14 | 441 | 441 | 434 | 437 | -0.68% | 3,979,400 | 4225億1921万 | -2.24% | 12.57 | 0.49 |
02/13 | 446 | 446 | 439 | 440 | -1.12% | 4,555,300 | 4254億1980万 | -1.79% | 12.66 | 0.49 |
02/09 | 445 | 447 | 440 | 445 | +1.14% | 2,868,500 | 4302億5412万 | -0.67% | 12.8 | 0.5 |
02/08 | 443 | 444 | 440 | 440 | -1.12% | 2,568,600 | 4254億1980万 | -1.79% | 12.66 | 0.49 |
02/07 | 449 | 449 | 442 | 445 | -0.67% | 3,077,400 | 4302億5412万 | -0.67% | 12.8 | 0.5 |
02/06 | 450 | 453 | 448 | 448 | +0.22% | 2,692,800 | 4331億5471万 | 0% | 12.89 | 0.5 |
02/05 | 445 | 450 | 444 | 447 | +1.36% | 3,718,500 | 4321億8784万 | 0% | 12.86 | 0.5 |
02/02 | 446 | 448 | 437 | 441 | -1.78% | 5,424,100 | 4263億8667万 | -1.12% | 12.69 | 0.49 |
02/01 | 450 | 450 | 446 | 449 | -0.44% | 4,295,900 | 4341億2157万 | +0.67% | 12.92 | 0.5 |
01/31 | 448 | 451 | 446 | 451 | +0.89% | 2,611,900 | 4360億5530万 | +1.35% | 12.98 | 0.51 |
01/30 | 452 | 452 | 447 | 447 | -1.11% | 1,757,100 | 4321億8784万 | +0.68% | 12.86 | 0.5 |
01/29 | 451 | 453 | 449 | 452 | +0.89% | 2,229,700 | 4370億2216万 | +2.03% | 13.01 | 0.51 |
01/26 | 455 | 455 | 447 | 448 | -1.54% | 3,262,300 | 4331億5471万 | +1.36% | 12.89 | 0.5 |
01/25 | 454 | 456 | 452 | 455 | +1.11% | 3,427,800 | 4399億2275万 | +3.17% | 13.09 | 0.51 |
01/24 | 448 | 451 | 447 | 450 | +0.22% | 2,599,800 | 4350億8843万 | +2.27% | 12.95 | 0.5 |
01/23 | 450 | 452 | 447 | 449 | +0.22% | 1,994,300 | 4341億2157万 | +2.28% | 12.92 | 0.5 |
01/22 | 445 | 448 | 443 | 448 | +0.45% | 3,015,000 | 4331億5471万 | +2.28% | 12.89 | 0.5 |
01/19 | 445 | 447 | 443 | 446 | 0% | 2,630,700 | 4312億2098万 | +1.83% | 12.83 | 0.5 |
01/18 | 447 | 448 | 443 | 446 | -0.45% | 2,897,800 | 4312億2098万 | +2.06% | 12.83 | 0.5 |
01/17 | 449 | 453 | 448 | 448 | +0.45% | 3,156,500 | 4331億5471万 | +2.75% | 12.89 | 0.5 |
01/16 | 452 | 452 | 446 | 446 | -1.33% | 3,529,800 | 4312億2098万 | +2.29% | 12.83 | 0.5 |
01/15 | 449 | 454 | 449 | 452 | +0.89% | 2,077,600 | 4370億2216万 | +3.91% | 13.01 | 0.51 |
01/12 | 454 | 456 | 446 | 448 | -1.32% | 3,438,800 | 4331億5471万 | +3.23% | 12.89 | 0.5 |
01/11 | 455 | 456 | 452 | 454 | +0.67% | 3,012,100 | 4389億5589万 | +4.61% | 13.06 | 0.51 |
01/10 | 448 | 453 | 446 | 451 | +0.45% | 3,551,400 | 4360億5530万 | +4.16% | 12.98 | 0.51 |
01/09 | 447 | 451 | 445 | 449 | +0.67% | 4,331,400 | 4341億2157万 | +3.94% | 12.92 | 0.5 |
01/05 | 444 | 447 | 442 | 446 | +0.68% | 3,223,600 | 4312億2098万 | +3.48% | 12.83 | 0.5 |
01/04 | 438 | 443 | 433 | 443 | +1.14% | 2,977,300 | 4283億2039万 | +2.78% | 12.75 | 0.5 |
2023 | ||||||||||
12/29 | 438 | 440 | 436 | 438 | +0.46% | 2,688,900 | 4234億8608万 | +1.86% | 12.6 | 0.49 |
12/28 | 433 | 437 | 432 | 436 | +0.46% | 2,299,900 | 4215億5235万 | +1.4% | 12.54 | 0.49 |
12/27 | 428 | 434 | 428 | 434 | +1.4% | 3,197,200 | 4196億1862万 | +0.93% | 12.49 | 0.49 |
12/26 | 430 | 431 | 427 | 428 | 0% | 2,073,600 | 4138億1744万 | -0.23% | 12.31 | 0.48 |
12/25 | 429 | 429 | 427 | 428 | -0.23% | 1,640,000 | 4138億1744万 | -0.23% | 12.31 | 0.48 |
12/22 | 426 | 429 | 426 | 429 | +0.7% | 1,766,700 | 4147億8431万 | 0% | 12.34 | 0.48 |
12/21 | 428 | 428 | 425 | 426 | -0.47% | 1,691,900 | 4118億8372万 | -0.7% | 12.26 | 0.48 |
12/20 | 427 | 429 | 424 | 428 | +0.47% | 2,773,600 | 4138億1744万 | -0.23% | 12.31 | 0.48 |
12/19 | 426 | 427 | 424 | 426 | +0.24% | 2,288,100 | 4118億8372万 | -0.7% | 12.26 | 0.48 |
12/18 | 424 | 426 | 421 | 425 | -0.23% | 2,953,200 | 4109億1685万 | -0.93% | 12.23 | 0.48 |
12/15 | 428 | 429 | 425 | 426 | -0.23% | 3,429,400 | 4118億8372万 | -0.7% | 12.26 | 0.48 |
12/14 | 430 | 432 | 426 | 427 | -0.7% | 3,191,200 | 4128億5058万 | -0.47% | 12.29 | 0.48 |
12/13 | 434 | 435 | 429 | 430 | -0.23% | 2,918,400 | 4157億5117万 | +0.23% | 12.37 | 0.48 |
12/12 | 433 | 435 | 431 | 431 | -0.23% | 3,027,600 | 4167億1803万 | +0.47% | 12.4 | 0.48 |
12/11 | 429 | 432 | 428 | 432 | +1.17% | 2,870,400 | 4176億8490万 | +0.7% | 12.43 | 0.48 |
12/08 | 432 | 433 | 426 | 427 | -1.16% | 3,463,300 | 4128億5058万 | -1.16% | 12.29 | 0.48 |
12/07 | 434 | 434 | 432 | 432 | -0.69% | 1,947,700 | 4176億8490万 | -0.46% | 12.43 | 0.48 |
12/06 | 430 | 436 | 429 | 435 | +0.69% | 3,474,600 | 4205億8549万 | -0.23% | 12.52 | 0.49 |
12/05 | 431 | 433 | 430 | 432 | +0.7% | 3,889,700 | 4176億8490万 | -1.14% | 12.43 | 0.48 |
12/04 | 429 | 431 | 427 | 429 | 0% | 2,717,400 | 4147億8431万 | -2.05% | 12.34 | 0.48 |
12/01 | 431 | 432 | 429 | 429 | 0% | 2,498,700 | 4147億8431万 | -2.5% | 12.34 | 0.48 |
11/30 | 432 | 432 | 426 | 429 | -0.69% | 4,880,400 | 4147億8431万 | -2.72% | 12.34 | 0.48 |
11/29 | 437 | 438 | 431 | 432 | -0.69% | 3,080,800 | 4176億8490万 | -2.26% | 12.43 | 0.48 |
11/28 | 434 | 436 | 432 | 435 | +0.93% | 3,592,700 | 4205億8549万 | -1.81% | 12.52 | 0.49 |
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 | 1,405 14,050 4/4 | 929 9,290 11/21 | 17,679,600 1,767,960 11/9 | - | - | +13% 8/10 | -15.72% 11/20 |
2008年 3月期 | 1,371 13,710 12/14 | 703 7,030 3/17 | 25,674,800 2,567,480 2/27 | - | - | +11.98% 10/11 | -21.68% 2/20 |
2009年 3月期 | 955 9,550 5/7 | 325 3,250 3/16 3,250 3/13 | 65,637,300 6,563,730 2/10 | - | - | +30.1% 4/9 | -29.79% 10/29 |
2010年 3月期 | 698 6,980 3/31 | 400 4,000 4/1 | 25,069,900 2,506,990 4/9 | 6746億304万 | - | +20.37% 5/13 | -8.99% 11/24 |
2011年 3月期 | 743 7,430 4/30 | 448 4,480 3/15 | 23,855,700 2,385,570 4/27 | 7180億9464万 | 4329億8304万 | +11.71% 2/7 | -22.06% 3/15 |
2012年 3月期 | 708 7,080 7/19 | 463 4,625 2/3 | 26,281,700 2,628,170 5/13 | 6842億6784万 | 4469億9700万 | +13.61% 5/16 | -15.29% 8/9 |
2013年 3月期 | 531 5,310 4/19 5,310 4/18 | 280 2,801 11/29 | 39,372,900 3,937,290 5/1 | 5132億88万 | 2707億1104万 | +17.27% 4/11 | -17.54% 5/11 |
2014年 3月期 | 498 4,980 4/22 | 258 10/15 | 73,212,800 11/11 | 4813億704万 | 2493億5184万 | +17.9% 11/11 | -21.55% 8/9 |
2015年 3月期 | 532 3/19 3/18 | 311 10/20 | 38,376,200 5/28 | 5141億7254万 | 3005億7830万 | +21.49% 2/17 | -9.32% 8/26 |
2016年 3月期 | 609 3/8 | 430 9/4 8/25 | 27,364,700 5/8 | 5885億9225万 | 4155億9058万 | +14.05% 10/15 | -9.22% 7/9 |
2017年 3月期 | 649 1/5 | 478 9/1 | 14,627,900 2/3 | 6272億5184万 | 4619億8209万 | +8.91% 12/8 | -9.89% 5/24 |
2018年 3月期 | 702 2/22 | 543 4/4 | 22,312,900 11/30 | 6784億7579万 | 5248億392万 | +7.47% 12/12 | -11.33% 4/17 |
2019年 3月期 | 664 4/10 | 518 12/25 | 33,442,800 10/19 | 6417億4918万 | 5006億4168万 | +5.52% 3/14 | -6.72% 10/25 |
2020年 3月期 | 623 2/13 | 402 3/13 | 13,554,400 5/13 | 6021億2310万 | 3885億2887万 | +11.6% 4/14 | -22.93% 3/13 |
2021年 3月期 | 626 3/23 | 417 4/1 | 15,560,700 4/2 | 6050億6673万 | 4030億2622万 | +12.88% 8/25 | -8.5% 7/31 |
2022年 3月期 | 609 4/7 | 371 3/9 | 101,494,300 11/30 | 5886億3520万 | 3586億2638万 | +23.7% 5/10 | -8.73% 12/2 |
2023年 3月期 | 502 7/25 | 372 4/27 | 47,077,400 5/10 | 4852億5726万 | 3595億9302万 | +20.01% 5/11 | -5.43% 5/9 |
最新 | 450 2024/4/24 | 4,558,300 | 4350億8843万 | +0.45% 448 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 44%(1.44倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- 236%(3.36倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- 26%(1.26倍)
- 2008/12/30 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- -37%(0.63倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- -28%(0.72倍)
- 2022/12/30 vs 2021/12/30
- 19%(1.19倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/04/24 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
200円(2003/05/08) - 125%(2.25倍)
450円(4/24)