株価チャート
株価
4/22
- 前日 (4/19)
- 319
- 始値
- 320
- 高値
- 322
- 安値
- 320
- 終値 +0.63%
- 321
- 出来高 -92.55%
- 2,800
乖離率
- 株価(5日)
移動平均値 - -0.62%
323 - 株価(25日)
移動平均値 - -1.23%
325 - 出来高(5日)
移動平均値 - -77.09%
12,220
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 | 320 | 322 | 320 | 321 | +0.63% | 2,800 | 92億5626万 | -1.23% | 7.91 | 0.62 |
04/19 | 323 | 325 | 319 | 319 | -1.54% | 37,600 | 91億9859万 | -1.85% | 7.86 | 0.62 |
04/18 | 325 | 326 | 323 | 324 | 0% | 5,300 | 93億4277万 | -0.31% | 7.98 | 0.63 |
04/17 | 326 | 326 | 323 | 324 | -0.61% | 6,100 | 93億4277万 | -0.31% | 7.98 | 0.63 |
04/16 | 329 | 329 | 325 | 326 | -0.91% | 9,300 | 94億44万 | +0.62% | 8.03 | 0.63 |
04/15 | 328 | 329 | 325 | 329 | +0.3% | 3,800 | 94億8695万 | +1.54% | 8.11 | 0.64 |
04/12 | 327 | 328 | 325 | 328 | +0.92% | 11,900 | 94億5811万 | +1.23% | 8.08 | 0.64 |
04/11 | 325 | 327 | 325 | 325 | -0.31% | 6,400 | 93億7161万 | +0.62% | 8.01 | 0.63 |
04/10 | 326 | 326 | 325 | 326 | +0.62% | 8,300 | 94億44万 | +0.93% | 8.03 | 0.63 |
04/09 | 326 | 328 | 323 | 324 | -0.61% | 11,200 | 93億4277万 | +0.31% | 7.98 | 0.63 |
04/08 | 326 | 326 | 324 | 326 | 0% | 3,300 | 94億44万 | +0.93% | 8.03 | 0.63 |
04/05 | 325 | 326 | 325 | 326 | -0.31% | 2,100 | 94億44万 | +1.24% | 8.03 | 0.63 |
04/04 | 326 | 330 | 326 | 327 | +0.31% | 6,700 | 94億2928万 | +1.55% | 8.06 | 0.63 |
04/03 | 324 | 326 | 322 | 326 | +0.62% | 9,300 | 94億44万 | +1.24% | 8.03 | 0.63 |
04/02 | 327 | 328 | 323 | 324 | -0.61% | 23,700 | 93億4277万 | +0.93% | 7.98 | 0.63 |
04/01 | 324 | 329 | 324 | 326 | +0.31% | 9,300 | 94億44万 | +1.56% | 8.03 | 0.63 |
03/29 | 326 | 329 | 322 | 325 | +0.31% | 12,800 | 93億7161万 | +1.25% | 8.01 | 0.63 |
03/28 | 329 | 329 | 324 | 324 | -1.52% | 18,000 | 93億4277万 | +0.93% | 7.98 | 0.63 |
03/27 | 332 | 333 | 328 | 329 | -0.3% | 21,500 | 94億8695万 | +2.49% | 8.11 | 0.64 |
03/26 | 330 | 330 | 327 | 330 | +0.61% | 7,400 | 95億1579万 | +3.13% | 8.13 | 0.64 |
03/25 | 329 | 330 | 326 | 328 | 0% | 15,400 | 94億5811万 | +2.5% | 8.08 | 0.64 |
03/22 | 326 | 328 | 324 | 328 | 0% | 15,700 | 94億5811万 | +2.82% | 8.08 | 0.64 |
03/21 | 327 | 330 | 325 | 328 | +1.23% | 26,600 | 94億5811万 | +2.82% | 8.08 | 0.64 |
03/19 | 321 | 328 | 321 | 324 | +1.57% | 17,800 | 93億4277万 | +1.57% | 7.98 | 0.63 |
03/18 | 318 | 320 | 318 | 319 | +0.63% | 7,600 | 91億9859万 | 0% | 7.86 | 0.62 |
03/15 | 316 | 318 | 316 | 317 | 0% | 5,000 | 91億4092万 | -0.63% | 7.81 | 0.61 |
03/14 | 315 | 317 | 315 | 317 | +0.32% | 8,300 | 91億4092万 | -0.63% | 7.81 | 0.61 |
03/13 | 315 | 316 | 315 | 316 | +0.64% | 13,600 | 91億1209万 | -1.25% | 7.79 | 0.61 |
03/12 | 316 | 318 | 313 | 314 | -0.63% | 15,500 | 90億5441万 | -1.88% | 7.74 | 0.61 |
03/11 | 321 | 321 | 316 | 316 | -1.56% | 11,500 | 91億1209万 | -1.56% | 7.79 | 0.61 |
03/08 | 319 | 324 | 319 | 321 | +0.31% | 10,100 | 92億5626万 | 0% | 7.91 | 0.62 |
03/07 | 318 | 322 | 318 | 320 | +0.63% | 5,500 | 92億2743万 | -0.62% | 7.88 | 0.62 |
03/06 | 316 | 319 | 316 | 318 | +0.32% | 10,500 | 91億6976万 | -1.24% | 7.84 | 0.62 |
03/05 | 315 | 319 | 315 | 317 | 0% | 8,500 | 91億4092万 | -1.86% | 7.81 | 0.61 |
03/04 | 316 | 319 | 316 | 317 | 0% | 6,600 | 91億4092万 | -1.86% | 7.81 | 0.61 |
03/01 | 320 | 320 | 310 | 317 | -0.63% | 44,100 | 91億4092万 | -2.16% | 7.81 | 0.61 |
02/29 | 318 | 320 | 318 | 319 | -0.31% | 9,500 | 91億9859万 | -1.85% | 7.86 | 0.62 |
02/28 | 320 | 320 | 319 | 320 | 0% | 8,600 | 92億2743万 | -1.54% | 7.88 | 0.62 |
02/27 | 323 | 323 | 319 | 320 | -0.31% | 10,300 | 92億2743万 | -1.54% | 7.88 | 0.62 |
02/26 | 321 | 321 | 318 | 321 | +0.63% | 14,300 | 92億5626万 | -1.53% | 7.91 | 0.62 |
02/22 | 322 | 322 | 318 | 319 | 0% | 9,300 | 91億9859万 | -2.45% | 7.86 | 0.62 |
02/21 | 320 | 320 | 317 | 319 | -0.62% | 8,000 | 91億9859万 | -2.45% | 7.86 | 0.62 |
02/20 | 320 | 321 | 317 | 321 | +0.31% | 6,900 | 92億5626万 | -2.13% | 7.91 | 0.62 |
02/19 | 319 | 321 | 318 | 320 | +0.31% | 10,000 | 92億2743万 | -2.74% | 7.88 | 0.62 |
02/16 | 318 | 320 | 314 | 319 | +0.31% | 32,200 | 91億9859万 | -3.04% | 7.86 | 0.62 |
02/15 | 319 | 320 | 317 | 318 | -0.31% | 7,900 | 91億6976万 | -3.64% | 7.84 | 0.62 |
02/14 | 324 | 324 | 316 | 319 | -0.93% | 30,000 | 91億9859万 | -3.33% | 7.86 | 0.62 |
02/13 | 322 | 323 | 321 | 322 | -0.62% | 11,900 | 92億8510万 | -2.72% | 7.93 | 0.62 |
02/09 | 323 | 325 | 322 | 324 | +0.31% | 4,700 | 93億4277万 | -2.41% | 7.98 | 0.63 |
02/08 | 326 | 326 | 322 | 323 | -0.31% | 12,200 | 93億1394万 | -3% | 7.96 | 0.63 |
02/07 | 326 | 327 | 324 | 324 | -1.22% | 14,400 | 93億4277万 | -2.99% | 7.98 | 0.63 |
02/06 | 326 | 328 | 326 | 328 | +0.31% | 8,100 | 94億5811万 | -2.09% | 8.08 | 0.64 |
02/05 | 329 | 330 | 327 | 327 | -0.61% | 17,200 | 94億2928万 | -2.68% | 8.06 | 0.63 |
02/02 | 330 | 332 | 328 | 329 | 0% | 13,900 | 94億8695万 | -2.08% | 8.11 | 0.64 |
02/01 | 330 | 331 | 328 | 329 | -1.2% | 25,500 | 94億8695万 | -2.08% | 8.11 | 0.64 |
01/31 | 333 | 335 | 330 | 333 | -1.19% | 31,000 | 96億229万 | -0.89% | 8.2 | 0.64 |
01/30 | 333 | 339 | 330 | 337 | +2.12% | 30,100 | 97億1764万 | +0.6% | 8.3 | 0.65 |
01/29 | 333 | 333 | 330 | 330 | -0.6% | 15,100 | 95億1579万 | -1.49% | 8.13 | 0.64 |
01/26 | 328 | 333 | 328 | 332 | 0% | 20,800 | 95億7346万 | -0.9% | 8.18 | 0.64 |
01/25 | 330 | 332 | 330 | 332 | +0.91% | 5,700 | 95億7346万 | -0.9% | 8.18 | 0.64 |
01/24 | 328 | 330 | 326 | 329 | 0% | 26,100 | 94億8695万 | -1.79% | 8.11 | 0.64 |
01/23 | 332 | 333 | 329 | 329 | -0.3% | 13,000 | 94億8695万 | -1.79% | 8.11 | 0.64 |
01/22 | 333 | 334 | 326 | 330 | -0.6% | 55,100 | 95億1579万 | -1.49% | 8.13 | 0.64 |
01/19 | 342 | 343 | 331 | 332 | -2.92% | 48,500 | 95億7346万 | -0.9% | 8.18 | 0.64 |
01/18 | 335 | 342 | 334 | 342 | +2.4% | 27,400 | 98億6181万 | +2.4% | 8.43 | 0.66 |
01/17 | 334 | 338 | 333 | 334 | +0.6% | 10,400 | 96億3113万 | +0.3% | 8.23 | 0.65 |
01/16 | 336 | 337 | 332 | 332 | -2.35% | 16,800 | 95億7346万 | -0.3% | 8.18 | 0.64 |
01/15 | 335 | 340 | 333 | 340 | +2.1% | 9,300 | 98億414万 | +2.41% | 8.38 | 0.66 |
01/12 | 331 | 340 | 326 | 333 | -1.19% | 56,300 | 96億229万 | +0.6% | 8.2 | 0.64 |
01/11 | 335 | 340 | 332 | 337 | +0.9% | 13,700 | 97億1764万 | +1.81% | 8.3 | 0.65 |
01/10 | 342 | 344 | 334 | 334 | -2.05% | 26,300 | 96億3113万 | +1.21% | 8.23 | 0.65 |
01/09 | 348 | 348 | 340 | 341 | -1.16% | 14,600 | 98億3298万 | +3.33% | 8.4 | 0.66 |
01/05 | 349 | 350 | 342 | 345 | +0.29% | 20,500 | 99億4832万 | +4.86% | 8.5 | 0.67 |
01/04 | 357 | 357 | 343 | 344 | -3.37% | 40,100 | 99億1949万 | +4.88% | 8.48 | 0.67 |
2023 | ||||||||||
12/29 | 353 | 357 | 346 | 356 | +3.79% | 37,100 | 102億6551万 | +8.87% | 8.77 | 0.69 |
12/28 | 339 | 350 | 339 | 343 | +1.18% | 22,100 | 98億9065万 | +5.21% | 8.45 | 0.66 |
12/27 | 346 | 348 | 335 | 339 | -0.88% | 40,000 | 97億7531万 | +4.63% | 8.35 | 0.66 |
12/26 | 324 | 345 | 322 | 342 | +6.21% | 88,000 | 98億6181万 | +5.88% | 8.43 | 0.66 |
12/25 | 321 | 324 | 321 | 322 | +0.31% | 15,000 | 92億8510万 | 0% | 7.93 | 0.62 |
12/22 | 326 | 328 | 319 | 321 | -1.83% | 29,700 | 92億5626万 | -0.31% | 7.91 | 0.62 |
12/21 | 326 | 329 | 325 | 327 | -0.3% | 15,600 | 94億2928万 | +1.55% | 8.06 | 0.63 |
12/20 | 326 | 329 | 326 | 328 | +0.61% | 15,400 | 94億5811万 | +1.86% | 8.08 | 0.64 |
12/19 | 330 | 330 | 326 | 326 | +0.31% | 28,000 | 94億44万 | +1.56% | 8.03 | 0.63 |
12/18 | 332 | 332 | 323 | 325 | -2.11% | 29,900 | 93億7161万 | +1.25% | 8.01 | 0.63 |
12/15 | 339 | 339 | 332 | 332 | -0.9% | 24,200 | 95億7346万 | +3.43% | 8.18 | 0.64 |
12/14 | 333 | 336 | 327 | 335 | +1.52% | 79,800 | 96億5996万 | +4.69% | 8.25 | 0.65 |
12/13 | 328 | 333 | 323 | 330 | +1.54% | 53,600 | 95億1579万 | +3.13% | 8.13 | 0.64 |
12/12 | 321 | 329 | 319 | 325 | +1.88% | 55,200 | 93億7161万 | +1.56% | 8.01 | 0.63 |
12/11 | 319 | 321 | 316 | 319 | 0% | 47,900 | 91億9859万 | 0% | 7.86 | 0.62 |
12/08 | 318 | 320 | 317 | 319 | 0% | 44,200 | 91億9859万 | -0.31% | 7.86 | 0.62 |
12/07 | 320 | 322 | 319 | 319 | -0.93% | 9,700 | 91億9859万 | -0.31% | 7.86 | 0.62 |
12/06 | 320 | 323 | 318 | 322 | +0.63% | 8,100 | 92億8510万 | +0.94% | 7.93 | 0.62 |
12/05 | 320 | 321 | 318 | 320 | -0.31% | 3,400 | 92億2743万 | +0.31% | 7.88 | 0.62 |
12/04 | 323 | 323 | 320 | 321 | -0.62% | 11,900 | 92億5626万 | +0.31% | 7.91 | 0.62 |
12/01 | 320 | 324 | 320 | 323 | +0.62% | 5,800 | 93億1394万 | +0.94% | 7.96 | 0.63 |
11/30 | 321 | 324 | 320 | 321 | -0.62% | 7,800 | 92億5626万 | +0.31% | 7.91 | 0.62 |
11/29 | 321 | 326 | 321 | 323 | 0% | 21,800 | 93億1394万 | +0.94% | 7.96 | 0.63 |
11/28 | 318 | 324 | 318 | 323 | +1.57% | 13,800 | 93億1394万 | +0.94% | 7.96 | 0.63 |
11/27 | 319 | 319 | 317 | 318 | +0.32% | 13,300 | 91億6976万 | -0.63% | 7.84 | 0.62 |
11/24 | 316 | 317 | 314 | 317 | +0.63% | 8,200 | 91億4092万 | -0.94% | 7.81 | 0.61 |
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 | |
2008年 3月期 | 760 76 6/18 76 6/11 | 270 27 1/16 | 186,200 1,862,000 6/6 | - | - | +17.16% 6/7 | -26.69% 1/16 |
2009年 3月期 | 490 49 4/16 | 220 22 3/13 22 3/12 他3件 | 370,000 3,700,000 4/16 | - | - | +20.39% 4/8 | -18.85% 10/7 |
2010年 3月期 | 390 39 6/29 | 240 24 1/6 24 1/5 他4件 | 132,500 1,325,000 6/16 | - | - | +18.74% 6/17 | -14.29% 7/13 |
2011年 3月期 | 690 69 3/25 | 180 18 3/16 | 1,079,000 10,790,000 3/25 | 198億9663万 | 51億9042万 | +60.86% 3/24 | -23.82% 3/16 |
2012年 3月期 | 470 47 4/28 | 230 23 11/24 | 755,800 7,558,000 4/28 | 135億5277万 | 66億3221万 | +46.44% 1/4 | -16.25% 8/8 |
2013年 3月期 | 620 62 1/9 | 240 24 6/4 | 762,600 7,626,000 1/9 | 178億7813万 | 69億2056万 | +48.44% 1/9 | -15.8% 5/15 |
2014年 3月期 | 940 94 10/30 | 360 36 6/27 36 6/7 | 2,659,500 26,595,000 9/17 | 271億555万 | 103億8085万 | +55.69% 9/17 | -21.88% 6/7 |
2015年 3月期 | 850 85 3/23 | 470 47 5/21 47 5/20 | 1,240,200 12,402,000 3/19 | 245億1037万 | 135億5279万 | +18.53% 9/1 | -13.17% 2/3 |
2016年 3月期 | 890 89 4/27 | 440 44 2/12 | 474,200 4,742,000 4/24 | 256億6380万 | 126億8772万 | +10.12% 3/24 | -17.36% 8/25 |
2017年 3月期 | 770 77 3/27 | 460 46 6/24 | 1,224,900 12,249,000 3/27 | 222億351万 | 132億6443万 | +13.94% 3/28 | -9.23% 6/24 |
2018年 3月期 | 970 97 1/16 | 590 59 4/17 59 4/13 | 2,907,800 29,078,000 1/16 | 279億7065万 | 170億1308万 | +29.69% 1/16 | -7.62% 2/6 |
2019年 3月期 | 840 84 6/18 | 371 12/25 | 1,839,600 18,396,000 6/18 | 242億2201万 | 106億9805万 | +13.11% 11/29 | -27.19% 12/25 |
2020年 3月期 | 434 4/5 | 215 3/13 | 126,500 3/12 | 125億1470万 | 61億9968万 | +9.97% 7/11 | -23.45% 3/13 |
2021年 3月期 | 356 1/12 | 222 4/6 | 147,900 1/8 | 102億6551万 | 64億153万 | +17.11% 5/27 | -12.69% 8/3 |
2022年 3月期 | 354 9/6 9/3 | 272 12/28 | 53,700 9/22 | 102億784万 | 78億4331万 | +10.98% 9/3 | -7.98% 12/28 |
2023年 3月期 | 378 7/7 7/6 | 300 11/16 | 366,900 12/21 | 108億9990万 | 86億5071万 | +11.98% 4/17 | -8.65% 8/26 |
最新 | 321 2024/4/22 | 2,800 | 92億5626万 | -1.23% 325 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 31%(1.31倍)
- 1985/12/28 vs 1984/12/28
- 37%(1.37倍)
- 1986/12/27 vs 1985/12/28
- 75%(1.75倍)
- 1987/12/28 vs 1986/12/27
- -3%(0.97倍)
- 1988/12/28 vs 1987/12/28
- 5%(1.05倍)
- 1989/12/29 vs 1988/12/28
- 87%(1.87倍)
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/30 vs 1990/12/28
- -14%(0.86倍)
- 1992/12/30 vs 1991/12/30
- -26%(0.74倍)
- 1993/12/30 vs 1992/12/30
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/30
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- -42%(0.58倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- -9%(0.91倍)
- 1999/12/30 vs 1998/12/30
- -5%(0.95倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/29
- -36%(0.64倍)
- 2002/12/30 vs 2001/12/28
- -49%(0.51倍)
- 2003/12/30 vs 2002/12/30
- 88%(1.88倍)
- 2004/12/30 vs 2003/12/30
- 56%(1.56倍)
- 2005/12/30 vs 2004/12/30
- 69%(1.69倍)
- 2006/12/29 vs 2005/12/30
- -58%(0.42倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- 26%(1.26倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/04/22 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
130円(2002/11/18) - 147%(2.47倍)
321円(4/22)