株価チャート
株価
4/18
- 前日 (4/17)
- 361
- 始値
- 362
- 高値
- 363
- 安値
- 361
- 終値 +0.28%
- 362
- 出来高 -33.65%
- 14,000
乖離率
- 株価(5日)
移動平均値 - 0%
362 - 株価(25日)
移動平均値 - -1.9%
369 - 出来高(5日)
移動平均値 - +8.19%
12,940
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 | 362 | 363 | 361 | 362 | +0.28% | 14,000 | 44億5260万 | -1.9% | 19.42 | 1.05 |
04/17 | 363 | 364 | 361 | 361 | 0% | 21,100 | 44億4030万 | -2.17% | 19.36 | 1.04 |
04/16 | 363 | 364 | 361 | 361 | -0.55% | 10,900 | 44億4030万 | -2.17% | 19.36 | 1.04 |
04/15 | 364 | 366 | 361 | 363 | 0% | 10,300 | 44億6490万 | -1.89% | 19.47 | 1.05 |
04/12 | 364 | 364 | 361 | 363 | +0.28% | 8,400 | 44億6490万 | -1.89% | 19.47 | 1.05 |
04/11 | 363 | 365 | 362 | 362 | -0.28% | 5,600 | 44億5260万 | -2.43% | 19.42 | 1.05 |
04/10 | 362 | 366 | 362 | 363 | -0.27% | 5,300 | 44億6490万 | -2.16% | 19.47 | 1.05 |
04/09 | 363 | 364 | 361 | 364 | +0.55% | 5,500 | 44億7720万 | -2.15% | 19.52 | 1.05 |
04/08 | 367 | 367 | 360 | 362 | -0.55% | 29,800 | 44億5260万 | -2.69% | 19.42 | 1.05 |
04/05 | 363 | 367 | 362 | 364 | -0.55% | 7,300 | 44億7720万 | -2.41% | 19.52 | 1.05 |
04/04 | 366 | 366 | 363 | 366 | +0.27% | 8,700 | 45億180万 | -1.88% | 19.63 | 1.06 |
04/03 | 364 | 366 | 363 | 365 | 0% | 12,400 | 44億8950万 | -2.14% | 19.58 | 1.05 |
04/02 | 372 | 373 | 365 | 365 | -1.88% | 24,900 | 44億8950万 | -2.14% | 19.58 | 1.05 |
04/01 | 375 | 375 | 367 | 372 | -0.27% | 23,100 | 45億7560万 | -0.53% | 19.95 | 1.07 |
03/29 | 370 | 376 | 370 | 373 | +0.54% | 526,000 | 45億8790万 | 0% | 35.21 | 1.08 |
03/28 | 369 | 374 | 368 | 371 | -2.11% | 27,100 | 45億6330万 | -0.54% | 35.02 | 1.07 |
03/27 | 380 | 382 | 377 | 379 | -0.26% | 44,300 | 46億6170万 | +1.61% | 35.78 | 1.09 |
03/26 | 377 | 380 | 377 | 380 | +0.8% | 13,500 | 46億7400万 | +1.88% | 35.87 | 1.1 |
03/25 | 379 | 379 | 376 | 377 | +0.27% | 27,700 | 46億3710万 | +1.34% | 35.59 | 1.09 |
03/22 | 380 | 380 | 374 | 376 | -0.27% | 159,400 | 46億2480万 | +1.08% | 35.5 | 1.09 |
03/21 | 375 | 377 | 373 | 377 | +1.07% | 19,600 | 46億3710万 | +1.34% | 35.59 | 1.09 |
03/19 | 373 | 374 | 371 | 373 | 0% | 10,100 | 45億8790万 | +0.54% | 35.21 | 1.08 |
03/18 | 372 | 374 | 370 | 373 | +0.54% | 17,100 | 45億8790万 | +0.54% | 35.21 | 1.08 |
03/15 | 371 | 374 | 371 | 371 | 0% | 14,400 | 45億6330万 | 0% | 35.02 | 1.07 |
03/14 | 371 | 372 | 369 | 371 | +0.27% | 10,600 | 45億6330万 | +0.27% | 35.02 | 1.07 |
03/13 | 371 | 372 | 369 | 370 | -0.27% | 14,900 | 45億5100万 | 0% | 34.93 | 1.07 |
03/12 | 371 | 373 | 370 | 371 | -0.8% | 10,100 | 45億6330万 | +0.27% | 35.02 | 1.07 |
03/11 | 377 | 377 | 368 | 374 | +0.27% | 35,000 | 46億20万 | +1.08% | 35.31 | 1.08 |
03/08 | 375 | 376 | 371 | 373 | -0.27% | 22,000 | 45億8790万 | +0.81% | 35.21 | 1.08 |
03/07 | 376 | 376 | 371 | 374 | -0.53% | 22,200 | 46億20万 | +1.08% | 35.31 | 1.08 |
03/06 | 379 | 382 | 365 | 376 | -0.79% | 49,700 | 46億2480万 | +1.9% | 35.5 | 1.09 |
03/05 | 374 | 384 | 374 | 379 | +0.53% | 24,600 | 46億6170万 | +2.71% | 35.78 | 1.09 |
03/04 | 377 | 379 | 374 | 377 | +0.8% | 32,500 | 46億3710万 | +2.45% | 35.59 | 1.09 |
03/01 | 373 | 376 | 372 | 374 | +0.81% | 22,400 | 46億20万 | +1.91% | 35.31 | 1.08 |
02/29 | 372 | 372 | 369 | 371 | +0.54% | 10,200 | 45億6330万 | +1.09% | 35.02 | 1.07 |
02/28 | 369 | 372 | 369 | 369 | 0% | 9,400 | 45億3870万 | +0.82% | 34.83 | 1.07 |
02/27 | 371 | 371 | 368 | 369 | -0.27% | 9,700 | 45億3870万 | +0.82% | 34.83 | 1.07 |
02/26 | 370 | 371 | 368 | 370 | +0.54% | 14,300 | 45億5100万 | +0.54% | 34.93 | 1.07 |
02/22 | 373 | 373 | 368 | 368 | -1.08% | 12,800 | 45億2640万 | -0.27% | 34.74 | 1.06 |
02/21 | 374 | 374 | 370 | 372 | 0% | 13,200 | 45億7560万 | +0.54% | 35.12 | 1.07 |
02/20 | 369 | 372 | 368 | 372 | +0.81% | 20,300 | 45億7560万 | +0.54% | 35.12 | 1.07 |
02/19 | 369 | 369 | 366 | 369 | +0.82% | 11,000 | 45億3870万 | -0.54% | 34.83 | 1.07 |
02/16 | 366 | 369 | 365 | 366 | 0% | 15,300 | 45億180万 | -1.35% | 34.55 | 1.06 |
02/15 | 365 | 367 | 361 | 366 | +0.27% | 37,300 | 45億180万 | -1.61% | 34.55 | 1.06 |
02/14 | 365 | 367 | 364 | 365 | -0.27% | 22,500 | 44億8950万 | -2.14% | 34.46 | 1.05 |
02/13 | 366 | 366 | 364 | 366 | 0% | 17,300 | 45億180万 | -2.14% | 34.55 | 1.06 |
02/09 | 368 | 368 | 365 | 366 | 0% | 14,800 | 45億180万 | -2.14% | 34.55 | 1.06 |
02/08 | 368 | 370 | 366 | 366 | -0.27% | 21,400 | 45億180万 | -2.4% | 34.55 | 1.06 |
02/07 | 370 | 371 | 367 | 367 | -0.54% | 20,500 | 45億1410万 | -2.13% | 34.65 | 1.06 |
02/06 | 371 | 371 | 369 | 369 | -0.54% | 24,400 | 45億3870万 | -1.86% | 34.83 | 1.07 |
02/05 | 370 | 371 | 368 | 371 | +0.82% | 23,300 | 45億6330万 | -1.33% | 35.02 | 1.07 |
02/02 | 368 | 371 | 366 | 368 | +0.27% | 37,200 | 45億2640万 | -2.13% | 34.74 | 1.06 |
02/01 | 366 | 367 | 364 | 367 | +1.1% | 48,600 | 45億1410万 | -2.39% | 34.65 | 1.06 |
01/31 | 364 | 365 | 363 | 363 | 0% | 24,100 | 44億6490万 | -3.46% | 34.27 | 1.05 |
01/30 | 363 | 364 | 363 | 363 | +0.28% | 35,700 | 44億6490万 | -3.46% | 34.27 | 1.05 |
01/29 | 364 | 364 | 361 | 362 | 0% | 39,700 | 44億5260万 | -3.98% | 34.17 | 1.05 |
01/26 | 364 | 364 | 360 | 362 | -0.28% | 69,700 | 44億5260万 | -3.98% | 34.17 | 1.05 |
01/25 | 362 | 363 | 359 | 363 | +1.11% | 91,100 | 44億6490万 | -3.97% | 34.27 | 1.05 |
01/24 | 363 | 363 | 359 | 359 | -1.1% | 108,700 | 44億1570万 | -5.03% | 33.89 | 1.04 |
01/23 | 366 | 369 | 360 | 363 | -0.55% | 201,500 | 44億6490万 | -4.22% | 34.27 | 1.05 |
01/22 | 353 | 365 | 345 | 365 | -8.98% | 933,600 | 44億8950万 | -3.95% | 34.46 | 1.05 |
01/19 | 398 | 414 | 397 | 401 | +1.01% | 179,400 | 49億3230万 | +5.53% | 37.86 | 1.16 |
01/18 | 393 | 398 | 393 | 397 | +1.02% | 27,700 | 48億8310万 | +5.03% | 37.48 | 1.15 |
01/17 | 390 | 400 | 390 | 393 | +1.03% | 81,800 | 48億3390万 | +4.24% | 37.1 | 1.14 |
01/16 | 385 | 389 | 383 | 389 | +1.3% | 33,500 | 47億8470万 | +3.46% | 36.72 | 1.12 |
01/15 | 386 | 386 | 384 | 384 | +0.52% | 10,500 | 47億2320万 | +2.13% | 36.25 | 1.11 |
01/12 | 383 | 385 | 382 | 382 | -0.52% | 13,800 | 46億9860万 | +1.87% | 36.06 | 1.1 |
01/11 | 387 | 387 | 384 | 384 | -0.52% | 11,900 | 47億2320万 | +2.4% | 36.25 | 1.11 |
01/10 | 386 | 387 | 383 | 386 | +0.26% | 13,100 | 47億4780万 | +3.21% | 36.44 | 1.12 |
01/09 | 384 | 387 | 380 | 385 | +1.58% | 28,500 | 47億3550万 | +2.94% | 36.34 | 1.11 |
01/05 | 386 | 388 | 379 | 379 | -1.81% | 20,800 | 46億6170万 | +1.61% | 35.78 | 1.09 |
01/04 | 381 | 387 | 379 | 386 | +2.39% | 43,800 | 47億4780万 | +3.49% | 36.44 | 1.12 |
2023 | ||||||||||
12/29 | 375 | 377 | 373 | 377 | +0.53% | 13,900 | 46億3710万 | +1.34% | 35.59 | 1.08 |
12/28 | 372 | 375 | 371 | 375 | +1.08% | 9,100 | 46億1250万 | +0.81% | 35.4 | 1.07 |
12/27 | 369 | 371 | 369 | 371 | +0.27% | 27,400 | 45億6330万 | -0.27% | 35.02 | 1.06 |
12/26 | 369 | 370 | 369 | 370 | 0% | 28,200 | 45億5100万 | -0.54% | 34.93 | 1.06 |
12/25 | 372 | 372 | 369 | 370 | -0.54% | 33,500 | 45億5100万 | -0.54% | 34.93 | 1.06 |
12/22 | 372 | 373 | 371 | 372 | +0.27% | 10,500 | 45億7560万 | 0% | 35.12 | 1.07 |
12/21 | 371 | 373 | 370 | 371 | 0% | 55,900 | 45億6330万 | -0.27% | 35.02 | 1.06 |
12/20 | 372 | 374 | 371 | 371 | -0.27% | 30,900 | 45億6330万 | -0.27% | 35.02 | 1.06 |
12/19 | 374 | 375 | 371 | 372 | -0.8% | 12,100 | 45億7560万 | 0% | 35.12 | 1.07 |
12/18 | 376 | 377 | 374 | 375 | -0.27% | 15,900 | 46億1250万 | +0.81% | 35.4 | 1.07 |
12/15 | 382 | 385 | 375 | 376 | -1.57% | 48,300 | 46億2480万 | +1.08% | 35.5 | 1.08 |
12/14 | 380 | 386 | 375 | 382 | +1.33% | 77,500 | 46億9860万 | +2.69% | 36.06 | 1.09 |
12/13 | 367 | 377 | 367 | 377 | +2.72% | 476,300 | 46億3710万 | +1.34% | 35.59 | 1.08 |
12/12 | 370 | 370 | 366 | 367 | -0.81% | 16,600 | 45億1410万 | -1.34% | 34.65 | 1.05 |
12/11 | 368 | 370 | 367 | 370 | +0.54% | 9,800 | 45億5100万 | -0.54% | 34.93 | 1.06 |
12/08 | 369 | 371 | 366 | 368 | -0.27% | 35,100 | 45億2640万 | -1.34% | 34.74 | 1.05 |
12/07 | 370 | 371 | 368 | 369 | -0.27% | 21,800 | 45億3870万 | -1.07% | 34.83 | 1.06 |
12/06 | 369 | 371 | 369 | 370 | 0% | 10,600 | 45億5100万 | -1.07% | 34.93 | 1.06 |
12/05 | 373 | 373 | 369 | 370 | -0.54% | 449,100 | 45億5100万 | -1.07% | 34.93 | 1.06 |
12/04 | 373 | 373 | 371 | 372 | 0% | 5,500 | 45億7560万 | -0.8% | 35.12 | 1.07 |
12/01 | 374 | 374 | 370 | 372 | 0% | 20,200 | 45億7560万 | -0.8% | 35.12 | 1.07 |
11/30 | 370 | 372 | 369 | 372 | 0% | 9,100 | 45億7560万 | -0.8% | 35.12 | 1.07 |
11/29 | 369 | 372 | 369 | 372 | +0.81% | 6,600 | 45億7560万 | -1.06% | 35.12 | 1.07 |
11/28 | 370 | 372 | 369 | 369 | -0.54% | 6,600 | 45億3870万 | -1.86% | 34.83 | 1.06 |
11/27 | 374 | 374 | 369 | 371 | -0.54% | 26,600 | 45億6330万 | -1.59% | 35.02 | 1.06 |
11/24 | 372 | 374 | 371 | 373 | +0.27% | 10,800 | 45億8790万 | -1.06% | 35.21 | 1.07 |
11/22 | 371 | 373 | 370 | 372 | 0% | 11,700 | 45億7560万 | -1.33% | 35.12 | 1.07 |
11/21 | 372 | 375 | 371 | 372 | 0% | 11,200 | 45億7560万 | -1.59% | 35.12 | 1.07 |
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 | 825 165,000 4/5 | 426 85,100 3/17 | 868,400 4,342 4/18 | - | - | +15.35% 10/12 | -17.78% 4/30 |
2009年 3月期 | 510 102,000 11/12 | 284 56,700 10/9 | 185,400 927 7/22 | - | - | +34.7% 11/12 | -20.34% 10/8 |
2010年 3月期 | 635 127,000 7/31 | 348 69,500 5/7 69,500 4/28 | 214,800 1,074 10/19 | - | - | +23.18% 6/22 | -16.43% 11/18 |
2011年 3月期 | 535 106,900 4/19 | 332 66,300 3/15 | 743,000 3,715 4/19 | 118億3703万 | 73億4139万 | +7.64% 12/13 | -23.28% 3/15 |
2012年 3月期 | 411 82,200 3/27 | 280 55,900 4/18 | 557,600 2,788 4/18 | 91億200万 | 61億8980万 | +26.52% 7/25 | -8.56% 8/22 |
2013年 3月期 | 638 127,600 3/25 | 376 75,100 4/11 | 369,600 1,848 4/16 | 141億2914万 | 83億1582万 | +13.56% 1/21 | -3.79% 6/4 |
2014年 3月期 | 642 5/10 | 528 6/7 | 212,800 5/10 | 142億1773万 | 116億9308万 | +5.69% 1/23 | -7.98% 6/7 |
2015年 3月期 | 728 7/17 | 591 4/11 | 206,700 4/21 | 120億8480万 | 98億1060万 | +6.81% 7/4 | -8.06% 8/6 |
2016年 3月期 | 696 5/19 | 523 2/17 | 83,400 12/7 | 109億2720万 | 82億1110万 | +4.2% 3/9 | -11.35% 4/19 |
2017年 3月期 | 673 3/21 | 451 5/17 | 1,252,200 1/23 | 105億6610万 | 70億8070万 | +11.87% 1/23 | -9.77% 4/17 |
2018年 3月期 | 627 4/3 | 513 3/28 | 105,400 12/26 | 94億3635万 | 77億2065万 | +3.05% 1/16 | -4.96% 3/28 |
2019年 3月期 | 557 5/24 | 405 12/26 12/25 | 111,000 12/25 | 83億8285万 | 60億9525万 | +7.26% 1/18 | -16.73% 12/25 |
2020年 3月期 | 497 4/15 | 260 3/17 | 78,400 3/16 | 74億7985万 | 39億1300万 | +2.13% 4/17 | -31.04% 3/13 |
2021年 3月期 | 320 3/19 | 241 4/24 4/22 | 592,600 3/19 | 48億1600万 | 36億2705万 | +15.61% 6/2 | -8.82% 7/3 |
2022年 3月期 | 365 7/19 | 280 5/21 5/18 他2件 | 1,234,100 7/19 | 54億9325万 | 42億1400万 | +16.84% 7/28 | -6.24% 12/27 |
2023年 3月期 | 500 3/7 | 298 4/7 | 2,287,600 1/30 | 63億9985万 | 44億8490万 | +14.47% 2/17 | -6.69% 4/4 |
2024年 3月期 | 486 4/14 | 345 1/22 | 933,600 1/22 | 62億2065万 | 42億4350万 | +5.62% 1/19 | -11.88% 7/18 |
最新 | 362 2024/4/18 | 14,000 | 44億5260万 | -1.9% 369 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 91%(1.91倍)
- 2006/12/29 vs 2005/12/30
- -49%(0.51倍)
- 2007/12/28 vs 2006/12/29
- -59%(0.41倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -31%(0.69倍)
- 2012/12/28 vs 2011/12/30
- 53%(1.53倍)
- 2013/12/30 vs 2012/12/28
- 28%(1.28倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- 16%(1.16倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/04/18 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
241円(2020/04/24) - 50%(1.5倍)
362円(4/18)