株価チャート
株価
4/18
- 前日 (4/17)
- 398
- 始値
- 398
- 高値
- 399
- 安値
- 397
- 終値 +0.25%
- 399
- 出来高 -81.47%
- 8,300
乖離率
- 株価(5日)
移動平均値 - 0%
399 - 株価(25日)
移動平均値 - -1.24%
404 - 出来高(5日)
移動平均値 - -72.07%
29,720
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 398 | 399 | 397 | 399 | +0.25% | 8,300 | 108億6509万 | -1.24% | 19.06 | 2.37 |
04/17 | 399 | 401 | 396 | 398 | -0.25% | 44,800 | 108億3786万 | -1.49% | 19.01 | 2.36 |
04/16 | 400 | 400 | 398 | 399 | -0.25% | 27,900 | 108億6509万 | -1.24% | 19.06 | 2.37 |
04/15 | 399 | 401 | 399 | 400 | 0% | 37,300 | 108億9233万 | -1.23% | 19.11 | 2.37 |
04/12 | 400 | 402 | 400 | 400 | -0.25% | 30,300 | 108億9233万 | -1.23% | 19.11 | 2.37 |
04/11 | 402 | 402 | 400 | 401 | -0.25% | 23,700 | 109億1956万 | -0.99% | 19.16 | 2.38 |
04/10 | 402 | 404 | 401 | 402 | -0.25% | 16,600 | 109億4679万 | -0.74% | 19.2 | 2.38 |
04/09 | 403 | 403 | 401 | 403 | +0.25% | 9,400 | 109億7402万 | -0.74% | 19.25 | 2.39 |
04/08 | 402 | 402 | 401 | 402 | 0% | 9,400 | 109億4679万 | -0.99% | 19.2 | 2.38 |
04/05 | 401 | 402 | 400 | 402 | 0% | 13,800 | 109億4679万 | -0.99% | 19.2 | 2.38 |
04/04 | 400 | 402 | 400 | 402 | +0.5% | 30,300 | 109億4679万 | -0.99% | 19.2 | 2.38 |
04/03 | 400 | 401 | 400 | 400 | 0% | 10,000 | 108億9233万 | -1.48% | 19.11 | 2.37 |
04/02 | 401 | 402 | 400 | 400 | -0.25% | 29,500 | 108億9233万 | -1.72% | 19.11 | 2.37 |
04/01 | 403 | 404 | 400 | 401 | -0.99% | 34,700 | 109億1956万 | -1.47% | 19.16 | 2.38 |
03/29 | 405 | 406 | 401 | 405 | +0.5% | 30,500 | 110億2848万 | -0.49% | 19.35 | 2.4 |
03/28 | 400 | 406 | 399 | 403 | -1.95% | 49,800 | 109億7402万 | -0.98% | 19.25 | 2.39 |
03/27 | 411 | 413 | 410 | 411 | 0% | 52,200 | 111億9186万 | +0.98% | 19.63 | 2.44 |
03/26 | 412 | 412 | 410 | 411 | -0.24% | 29,000 | 111億9186万 | +0.98% | 19.63 | 2.44 |
03/25 | 412 | 412 | 405 | 412 | +0.24% | 66,800 | 112億1909万 | +1.23% | 19.68 | 2.44 |
03/22 | 410 | 411 | 407 | 411 | +0.24% | 37,000 | 111億9186万 | +0.98% | 19.63 | 2.44 |
03/21 | 410 | 410 | 408 | 410 | +0.74% | 39,600 | 111億6463万 | +0.74% | 19.59 | 2.43 |
03/19 | 409 | 409 | 407 | 407 | +0.49% | 19,700 | 110億8294万 | 0% | 19.44 | 2.41 |
03/18 | 407 | 408 | 405 | 405 | -0.49% | 35,700 | 110億2848万 | -0.49% | 19.35 | 2.4 |
03/15 | 404 | 407 | 404 | 407 | +0.25% | 17,800 | 110億8294万 | -0.25% | 19.44 | 2.41 |
03/14 | 404 | 406 | 404 | 406 | +0.5% | 20,000 | 110億5571万 | -0.49% | 19.4 | 2.41 |
03/13 | 407 | 407 | 404 | 404 | -0.25% | 12,100 | 110億125万 | -0.98% | 19.3 | 2.4 |
03/12 | 405 | 406 | 405 | 405 | -0.25% | 12,600 | 110億2848万 | -0.74% | 19.35 | 2.4 |
03/11 | 408 | 408 | 405 | 406 | -0.49% | 30,500 | 110億5571万 | -0.49% | 19.4 | 2.41 |
03/08 | 407 | 408 | 407 | 408 | +0.25% | 7,300 | 111億1017万 | 0% | 19.49 | 2.42 |
03/07 | 407 | 409 | 407 | 407 | 0% | 27,000 | 110億8294万 | -0.25% | 19.44 | 2.41 |
03/06 | 407 | 408 | 406 | 407 | +0.25% | 20,200 | 110億8294万 | -0.25% | 19.44 | 2.41 |
03/05 | 407 | 408 | 406 | 406 | -0.25% | 19,100 | 110億5571万 | -0.49% | 19.4 | 2.41 |
03/04 | 410 | 410 | 406 | 407 | -0.25% | 24,800 | 110億8294万 | -0.25% | 19.44 | 2.41 |
03/01 | 407 | 409 | 405 | 408 | +0.25% | 44,300 | 111億1017万 | 0% | 19.49 | 2.42 |
02/29 | 408 | 409 | 406 | 407 | +0.25% | 25,000 | 110億8294万 | -0.25% | 19.44 | 2.41 |
02/28 | 406 | 409 | 406 | 406 | 0% | 28,400 | 110億5571万 | -0.25% | 19.4 | 2.41 |
02/27 | 406 | 408 | 405 | 406 | 0% | 26,800 | 110億5571万 | -0.25% | 19.4 | 2.41 |
02/26 | 407 | 408 | 405 | 406 | -0.49% | 27,400 | 110億5571万 | -0.25% | 19.4 | 2.41 |
02/22 | 407 | 409 | 406 | 408 | +0.25% | 46,300 | 111億1017万 | +0.25% | 19.49 | 2.42 |
02/21 | 408 | 409 | 407 | 407 | -0.25% | 22,100 | 110億8294万 | 0% | 19.44 | 2.41 |
02/20 | 410 | 410 | 408 | 408 | -0.24% | 17,900 | 111億1017万 | +0.25% | 19.49 | 2.42 |
02/19 | 410 | 410 | 408 | 409 | -0.24% | 13,400 | 111億3740万 | +0.74% | 19.54 | 2.43 |
02/16 | 409 | 411 | 408 | 410 | +0.24% | 25,200 | 111億6463万 | +0.99% | 19.59 | 2.43 |
02/15 | 411 | 412 | 408 | 409 | -0.49% | 54,200 | 111億3740万 | +0.74% | 19.54 | 2.43 |
02/14 | 410 | 412 | 410 | 411 | +0.24% | 25,500 | 111億9186万 | +1.23% | 19.63 | 2.44 |
02/13 | 411 | 412 | 410 | 410 | -0.24% | 37,700 | 111億6463万 | +1.23% | 19.59 | 2.43 |
02/09 | 412 | 412 | 410 | 411 | -0.24% | 15,300 | 111億9186万 | +1.48% | 19.63 | 2.44 |
02/08 | 412 | 412 | 410 | 412 | 0% | 19,100 | 112億1909万 | +1.98% | 19.68 | 2.44 |
02/07 | 412 | 412 | 410 | 412 | 0% | 19,700 | 112億1909万 | +1.98% | 19.68 | 2.44 |
02/06 | 410 | 414 | 409 | 412 | +0.49% | 23,400 | 112億1909万 | +2.23% | 19.68 | 2.44 |
02/05 | 408 | 413 | 406 | 410 | +0.49% | 93,100 | 111億6463万 | +1.99% | 19.59 | 2.43 |
02/02 | 406 | 408 | 405 | 408 | +0.49% | 22,400 | 111億1017万 | +1.49% | 19.49 | 2.42 |
02/01 | 405 | 406 | 403 | 406 | +0.25% | 38,200 | 110億5571万 | +1.25% | 19.4 | 2.41 |
01/31 | 402 | 405 | 402 | 405 | +0.5% | 20,600 | 110億2848万 | +1% | 19.35 | 2.4 |
01/30 | 403 | 403 | 402 | 403 | +0.25% | 27,300 | 109億7402万 | +0.5% | 19.25 | 2.39 |
01/29 | 402 | 404 | 402 | 402 | 0% | 43,900 | 109億4679万 | +0.5% | 19.2 | 2.38 |
01/26 | 401 | 403 | 401 | 402 | -0.5% | 44,500 | 109億4679万 | +0.5% | 19.2 | 2.38 |
01/25 | 405 | 405 | 402 | 404 | 0% | 40,100 | 110億125万 | +1% | 19.3 | 2.4 |
01/24 | 404 | 405 | 402 | 404 | +0.25% | 28,600 | 110億125万 | +1.25% | 19.3 | 2.4 |
01/23 | 405 | 405 | 402 | 403 | -0.25% | 42,000 | 109億7402万 | +1% | 19.25 | 2.39 |
01/22 | 403 | 405 | 403 | 404 | +0.5% | 41,600 | 110億125万 | +1.25% | 19.3 | 2.4 |
01/19 | 403 | 403 | 401 | 402 | -0.25% | 34,800 | 109億4679万 | +0.75% | 19.2 | 2.38 |
01/18 | 402 | 403 | 402 | 403 | +0.25% | 18,900 | 109億7402万 | +1.26% | 19.25 | 2.39 |
01/17 | 402 | 404 | 401 | 402 | 0% | 57,500 | 109億4679万 | +1.01% | 19.2 | 2.38 |
01/16 | 404 | 404 | 402 | 402 | 0% | 22,800 | 109億4679万 | +1.01% | 19.2 | 2.38 |
01/15 | 401 | 403 | 401 | 402 | 0% | 51,300 | 109億4679万 | +1.01% | 19.2 | 2.38 |
01/12 | 404 | 405 | 402 | 402 | -0.25% | 37,500 | 109億4679万 | +1.26% | 19.2 | 2.38 |
01/11 | 404 | 404 | 402 | 403 | -0.25% | 45,400 | 109億7402万 | +1.51% | 19.25 | 2.39 |
01/10 | 403 | 404 | 403 | 404 | +0.25% | 28,900 | 110億125万 | +1.76% | 19.3 | 2.4 |
01/09 | 400 | 403 | 399 | 403 | +0.75% | 87,800 | 109億7402万 | +1.51% | 19.25 | 2.39 |
01/05 | 398 | 400 | 397 | 400 | +0.5% | 79,700 | 108億9233万 | +0.76% | 19.11 | 2.37 |
01/04 | 392 | 398 | 390 | 398 | +1.53% | 106,600 | 108億3786万 | +0.25% | 19.01 | 2.36 |
2023 | ||||||||||
12/29 | 391 | 393 | 391 | 392 | +0.26% | 35,700 | 106億7448万 | -1.26% | 18.73 | 2.33 |
12/28 | 390 | 393 | 388 | 391 | -1.76% | 98,000 | 106億4725万 | -1.51% | 18.68 | 2.32 |
12/27 | 398 | 400 | 396 | 398 | +0.25% | 84,000 | 108億3786万 | +0.25% | 19.01 | 2.36 |
12/26 | 399 | 399 | 396 | 397 | 0% | 35,000 | 108億1063万 | 0% | 18.97 | 2.36 |
12/25 | 398 | 399 | 397 | 397 | -0.25% | 24,600 | 108億1063万 | 0% | 18.97 | 2.36 |
12/22 | 398 | 399 | 397 | 398 | 0% | 39,900 | 108億3786万 | +0.25% | 19.01 | 2.36 |
12/21 | 395 | 398 | 395 | 398 | +0.51% | 45,700 | 108億3786万 | +0.51% | 19.01 | 2.36 |
12/20 | 396 | 397 | 395 | 396 | 0% | 30,000 | 107億8340万 | 0% | 18.92 | 2.35 |
12/19 | 396 | 396 | 395 | 396 | +0.25% | 15,100 | 107億8340万 | 0% | 18.92 | 2.35 |
12/18 | 397 | 397 | 394 | 395 | -0.5% | 31,600 | 107億5617万 | -0.25% | 18.87 | 2.34 |
12/15 | 391 | 397 | 391 | 397 | 0% | 74,300 | 108億1063万 | +0.51% | 18.97 | 2.36 |
12/14 | 398 | 398 | 393 | 397 | +0.51% | 94,300 | 108億1063万 | +0.51% | 18.97 | 2.36 |
12/13 | 395 | 396 | 395 | 395 | 0% | 19,400 | 107億5617万 | 0% | 18.87 | 2.34 |
12/12 | 396 | 397 | 395 | 395 | -0.25% | 38,700 | 107億5617万 | 0% | 18.87 | 2.34 |
12/11 | 398 | 398 | 396 | 396 | -0.25% | 26,900 | 107億8340万 | +0.25% | 18.92 | 2.35 |
12/08 | 396 | 399 | 396 | 397 | -0.25% | 31,500 | 108億1063万 | +0.51% | 18.97 | 2.36 |
12/07 | 399 | 399 | 396 | 398 | +0.25% | 25,400 | 108億3786万 | +1.02% | 19.01 | 2.36 |
12/06 | 398 | 398 | 396 | 397 | 0% | 27,200 | 108億1063万 | +0.76% | 18.97 | 2.36 |
12/05 | 398 | 398 | 397 | 397 | 0% | 23,700 | 108億1063万 | +0.76% | 18.97 | 2.36 |
12/04 | 398 | 398 | 396 | 397 | 0% | 15,900 | 108億1063万 | +1.02% | 18.97 | 2.36 |
12/01 | 398 | 400 | 396 | 397 | -0.25% | 27,000 | 108億1063万 | +1.02% | 18.97 | 2.36 |
11/30 | 398 | 399 | 396 | 398 | -0.25% | 20,800 | 108億3786万 | +1.27% | 19.01 | 2.36 |
11/29 | 399 | 399 | 398 | 399 | +0.25% | 14,900 | 108億6509万 | +1.79% | 19.06 | 2.37 |
11/28 | 398 | 399 | 398 | 398 | 0% | 17,700 | 108億3786万 | +1.53% | 19.01 | 2.36 |
11/27 | 398 | 399 | 397 | 398 | +0.51% | 16,900 | 108億3786万 | +1.53% | 19.01 | 2.36 |
11/24 | 398 | 399 | 395 | 396 | -0.25% | 30,800 | 107億8340万 | +1.28% | 18.92 | 2.35 |
11/22 | 398 | 398 | 395 | 397 | +0.25% | 36,900 | 108億1063万 | +1.53% | 18.97 | 2.36 |
11/21 | 393 | 396 | 393 | 396 | +0.51% | 19,200 | 107億8340万 | +1.28% | 18.92 | 2.35 |
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 10月期 | 317 1/10 | 169 10/31 10/30 | 73,000 10/23 | - | - | +12.73% 1/10 | -24.22% 8/22 |
2008年 3月期 | 193 1/10 | 140 11/30 | 78,000 12/20 | - | - | +20.45% 4/16 | -9.82% 3/26 |
2009年 3月期 | 217 5/23 | 41 2/23 | 70,000 5/7 | - | - | +26.58% 3/25 | -41.5% 2/23 |
2010年 3月期 | 101 6/15 | 48 4/17 4/10 | 78,000 8/27 | - | - | +59.74% 6/12 | -28.22% 7/13 |
2011年 3月期 | 200 3/8 | 51 6/10 5/26 | 849,000 3/8 | 49億3096万 | 12億5739万 | +103.97% 3/7 | -37.25% 3/15 |
2012年 3月期 | 149 2/29 | 59 11/24 | 6,362,000 2/29 | 36億7356万 | 14億5463万 | +40.91% 2/29 | -15.51% 3/26 |
2013年 3月期 | 107 4/19 | 67 6/4 5/15 | 764,000 4/18 | 26億3806万 | 16億5187万 | +22.62% 1/15 | -22.84% 5/16 |
2014年 3月期 | 149 11/22 | 78 9/3 | 8,605,000 11/22 | 36億7356万 | 19億2307万 | +31.07% 11/5 | -20.73% 2/4 |
2015年 3月期 | 184 2/20 | 91 10/17 10/16 他7件 | 14,247,000 2/20 | 50億1047万 | 24億7800万 | +37.96% 2/19 | -11.54% 5/8 |
2016年 3月期 | 176 5/29 | 79 2/12 | 9,988,000 5/29 | 47億9262万 | 21億5123万 | +33.06% 6/16 | -21.13% 2/12 |
2017年 3月期 | 157 2/14 | 82 6/24 | 4,557,000 2/14 | 42億7523万 | 22億3292万 | +15.03% 7/27 | -11.25% 4/12 |
2018年 3月期 | 431 1/24 | 116 4/13 | 3,130,000 5/9 | 117億3648万 | 31億5877万 | +28.33% 11/30 | -17.25% 2/14 |
2019年 3月期 | 506 5/23 | 254 4/17 | 2,952,200 5/15 | 137億7879万 | 69億1662万 | +52.97% 5/18 | -13.69% 6/27 |
2020年 3月期 | 410 5/8 5/7 | 241 3/13 | 354,100 5/14 | 111億6463万 | 65億6262万 | +8.36% 11/18 | -23.06% 3/13 |
2021年 3月期 | 473 3/19 | 200 9/7 | 2,537,800 1/12 | 128億8018万 | 54億4616万 | +26.98% 1/8 | -13.14% 8/3 |
2022年 3月期 | 520 3/29 3/25 | 380 4/26 4/1 | 1,977,800 5/13 | 141億6002万 | 103億4771万 | +17.18% 5/20 | -5.28% 8/20 |
2023年 3月期 | 510 5/10 | 344 11/11 | 860,800 5/13 | 138億8772万 | 93億6740万 | +4.32% 8/26 | -21.45% 5/16 |
最新 | 399 2024/4/18 | 8,300 | 108億6509万 | -1.24% 404 |
年間値上がり率
- 1992/12/30 vs 1991/12/30
- -64%(0.36倍)
- 1993/12/30 vs 1992/12/30
- 25%(1.25倍)
- 1994/12/30 vs 1993/12/30
- 48%(1.48倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/27 vs 1995/12/29
- 1%(1.01倍)
- 1997/12/29 vs 1996/12/27
- -66%(0.34倍)
- 1998/12/30 vs 1997/12/29
- -20%(0.8倍)
- 1999/12/30 vs 1998/12/30
- 19%(1.19倍)
- 2000/12/29 vs 1999/12/30
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 11%(1.11倍)
- 2004/12/30 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- -33%(0.67倍)
- 2007/12/28 vs 2006/12/29
- -33%(0.67倍)
- 2008/12/30 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/30
- -34%(0.66倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82倍)
- 2015/12/30 vs 2014/12/30
- 24%(1.24倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 151%(2.51倍)
- 2018/12/28 vs 2017/12/29
- 26%(1.26倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 61%(1.61倍)
- 2022/12/30 vs 2021/12/30
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/04/18 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
41円(2009/02/23) - 873%(9.73倍)
399円(4/18)