株価チャート
株価
4/26
- 前日 (4/25)
- 327
- 始値
- 327
- 高値
- 328
- 安値
- 326
- 終値 +0.31%
- 328
- 出来高 +60%
- 4,000
乖離率
- 株価(5日)
移動平均値 - +0.31%
327 - 株価(25日)
移動平均値 - +0.31%
327 - 出来高(5日)
移動平均値 - +9.89%
3,640
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 327 | 328 | 326 | 328 | +0.31% | 4,000 | 29億9595万 | +0.31% | 13.52 | 0.86 |
04/25 | 327 | 327 | 326 | 327 | 0% | 2,500 | 29億8681万 | 0% | 13.47 | 0.86 |
04/24 | 327 | 328 | 327 | 327 | 0% | 4,600 | 29億8681万 | 0% | 13.47 | 0.86 |
04/23 | 325 | 327 | 325 | 327 | +0.62% | 4,800 | 29億8681万 | 0% | 13.47 | 0.86 |
04/22 | 326 | 326 | 325 | 325 | -0.31% | 2,300 | 29億6855万 | -0.61% | 13.39 | 0.85 |
04/19 | 327 | 327 | 324 | 326 | -0.31% | 17,700 | 29億7768万 | -0.31% | 13.43 | 0.85 |
04/18 | 327 | 328 | 325 | 327 | 0% | 6,500 | 29億8681万 | 0% | 13.47 | 0.86 |
04/17 | 327 | 327 | 326 | 327 | 0% | 2,600 | 29億8681万 | 0% | 13.47 | 0.86 |
04/16 | 328 | 328 | 326 | 327 | -0.3% | 5,200 | 29億8681万 | 0% | 13.47 | 0.86 |
04/15 | 328 | 328 | 326 | 328 | 0% | 2,900 | 29億9595万 | +0.31% | 13.52 | 0.86 |
04/12 | 326 | 328 | 325 | 328 | +0.61% | 3,900 | 29億9595万 | 0% | 13.52 | 0.86 |
04/11 | 326 | 328 | 325 | 326 | -0.31% | 5,300 | 29億7768万 | -0.61% | 13.43 | 0.85 |
04/10 | 326 | 327 | 326 | 327 | +0.31% | 2,200 | 29億8681万 | -0.3% | 13.47 | 0.86 |
04/09 | 326 | 329 | 325 | 326 | 0% | 8,300 | 29億7768万 | -0.61% | 13.43 | 0.85 |
04/08 | 326 | 328 | 326 | 326 | 0% | 3,300 | 29億7768万 | -0.61% | 13.43 | 0.85 |
04/05 | 327 | 327 | 326 | 326 | -0.91% | 10,700 | 29億7768万 | -0.61% | 13.43 | 0.85 |
04/04 | 330 | 330 | 327 | 329 | 0% | 5,200 | 30億508万 | +0.3% | 13.56 | 0.86 |
04/03 | 328 | 329 | 328 | 329 | 0% | 4,300 | 30億508万 | +0.3% | 13.56 | 0.86 |
04/02 | 330 | 331 | 329 | 329 | -0.3% | 2,500 | 30億508万 | 0% | 13.56 | 0.86 |
04/01 | 333 | 333 | 327 | 330 | +0.3% | 11,000 | 30億1422万 | +0.3% | 13.6 | 0.87 |
03/29 | 329 | 329 | 327 | 329 | +0.3% | 5,500 | 30億508万 | 0% | 13.56 | 0.86 |
03/28 | 328 | 329 | 326 | 328 | 0% | 7,800 | 29億9595万 | -0.3% | 13.52 | 0.86 |
03/27 | 332 | 332 | 327 | 328 | -0.3% | 6,900 | 29億9595万 | -0.3% | 13.52 | 0.86 |
03/26 | 327 | 333 | 327 | 329 | +0.61% | 15,000 | 30億508万 | 0% | 13.56 | 0.86 |
03/25 | 328 | 328 | 326 | 327 | -0.3% | 3,900 | 29億8681万 | -0.61% | 13.47 | 0.86 |
03/22 | 327 | 328 | 326 | 328 | +0.31% | 9,400 | 29億9595万 | -0.3% | 13.52 | 0.86 |
03/21 | 327 | 327 | 326 | 327 | 0% | 5,400 | 29億8681万 | -0.61% | 13.47 | 0.86 |
03/19 | 326 | 327 | 325 | 327 | +0.62% | 14,500 | 29億8681万 | -0.61% | 13.47 | 0.86 |
03/18 | 326 | 326 | 325 | 325 | -0.31% | 6,300 | 29億6855万 | -1.52% | 13.39 | 0.85 |
03/15 | 326 | 326 | 325 | 326 | +0.31% | 3,900 | 29億7768万 | -1.21% | 13.43 | 0.85 |
03/14 | 325 | 326 | 325 | 325 | 0% | 3,600 | 29億6855万 | -1.81% | 13.39 | 0.85 |
03/13 | 328 | 329 | 325 | 325 | -0.91% | 13,200 | 29億6855万 | -1.81% | 13.39 | 0.85 |
03/12 | 329 | 329 | 327 | 328 | -0.3% | 9,400 | 29億9595万 | -1.2% | 13.52 | 0.86 |
03/11 | 331 | 331 | 328 | 329 | -0.6% | 5,300 | 30億508万 | -0.9% | 13.56 | 0.86 |
03/08 | 331 | 332 | 329 | 331 | 0% | 4,400 | 30億2335万 | -0.3% | 13.64 | 0.87 |
03/07 | 330 | 332 | 329 | 331 | +0.3% | 4,600 | 30億2335万 | -0.6% | 13.64 | 0.87 |
03/06 | 328 | 330 | 328 | 330 | +0.3% | 8,100 | 30億1422万 | -0.9% | 13.6 | 0.87 |
03/05 | 329 | 329 | 328 | 329 | 0% | 5,700 | 30億508万 | -1.2% | 13.56 | 0.86 |
03/04 | 330 | 330 | 329 | 329 | -0.9% | 8,600 | 30億508万 | -1.5% | 13.56 | 0.86 |
03/01 | 331 | 332 | 328 | 332 | +0.3% | 15,300 | 30億3248万 | -0.6% | 13.68 | 0.87 |
02/29 | 330 | 332 | 330 | 331 | +0.3% | 5,300 | 30億2335万 | -0.9% | 13.64 | 0.87 |
02/28 | 330 | 331 | 330 | 330 | 0% | 4,600 | 30億1422万 | -1.49% | 13.6 | 0.87 |
02/27 | 331 | 331 | 329 | 330 | -0.3% | 7,200 | 30億1422万 | -1.49% | 13.6 | 0.87 |
02/26 | 332 | 332 | 330 | 331 | -0.3% | 7,400 | 30億2335万 | -1.49% | 13.64 | 0.87 |
02/22 | 333 | 333 | 330 | 332 | -0.3% | 4,900 | 30億3248万 | -1.19% | 13.68 | 0.87 |
02/21 | 331 | 333 | 330 | 333 | 0% | 6,300 | 30億4162万 | -0.89% | 13.72 | 0.87 |
02/20 | 329 | 333 | 329 | 333 | +1.52% | 5,800 | 30億4162万 | -1.19% | 13.72 | 0.87 |
02/19 | 328 | 329 | 325 | 328 | 0% | 29,400 | 29億9595万 | -2.67% | 13.52 | 0.86 |
02/16 | 328 | 336 | 327 | 328 | -0.3% | 29,100 | 29億9595万 | -2.67% | 13.52 | 0.86 |
02/15 | 330 | 332 | 328 | 329 | -0.3% | 11,700 | 30億508万 | -2.66% | 13.56 | 0.86 |
02/14 | 331 | 332 | 330 | 330 | -0.9% | 17,000 | 30億1422万 | -2.37% | 13.6 | 0.87 |
02/13 | 334 | 334 | 331 | 333 | -0.6% | 16,600 | 30億4162万 | -1.77% | 13.72 | 0.87 |
02/09 | 335 | 336 | 334 | 335 | -0.3% | 8,900 | 30億5989万 | -1.18% | 13.8 | 0.88 |
02/08 | 337 | 337 | 335 | 336 | -0.3% | 9,000 | 30億6902万 | -1.18% | 13.85 | 0.88 |
02/07 | 337 | 338 | 336 | 337 | -0.3% | 7,200 | 30億7815万 | -0.88% | 13.89 | 0.88 |
02/06 | 337 | 338 | 336 | 338 | 0% | 8,100 | 30億8729万 | -0.88% | 13.93 | 0.89 |
02/05 | 337 | 338 | 337 | 338 | 0% | 10,600 | 30億8729万 | -1.46% | 13.93 | 0.89 |
02/02 | 337 | 339 | 337 | 338 | 0% | 5,100 | 30億8729万 | -2.03% | 13.93 | 0.89 |
02/01 | 339 | 339 | 337 | 338 | 0% | 8,300 | 30億8729万 | -2.59% | 13.93 | 0.89 |
01/31 | 339 | 339 | 337 | 338 | 0% | 8,000 | 30億8729万 | -2.87% | 13.93 | 0.89 |
01/30 | 338 | 339 | 338 | 338 | -0.29% | 7,100 | 30億8729万 | -3.43% | 13.93 | 0.89 |
01/29 | 338 | 340 | 338 | 339 | +0.3% | 8,300 | 30億9642万 | -3.69% | 13.97 | 0.89 |
01/26 | 339 | 340 | 338 | 338 | -0.29% | 3,600 | 30億8729万 | -4.52% | 13.93 | 0.89 |
01/25 | 339 | 340 | 338 | 339 | -0.29% | 4,600 | 30億9642万 | -4.78% | 13.97 | 0.89 |
01/24 | 340 | 340 | 338 | 340 | 0% | 10,500 | 31億556万 | -4.76% | 14.01 | 0.89 |
01/23 | 340 | 341 | 339 | 340 | -0.29% | 9,300 | 31億556万 | -5.29% | 14.01 | 0.89 |
01/22 | 340 | 341 | 339 | 341 | 0% | 6,200 | 31億1469万 | -5.54% | 14.05 | 0.89 |
01/19 | 341 | 342 | 339 | 341 | +0.59% | 10,600 | 31億1469万 | -6.06% | 14.05 | 0.89 |
01/18 | 339 | 340 | 339 | 339 | -0.29% | 7,100 | 30億9642万 | -6.87% | 13.97 | 0.89 |
01/17 | 341 | 342 | 339 | 340 | -0.29% | 17,700 | 31億556万 | -7.1% | 14.01 | 0.89 |
01/16 | 340 | 341 | 338 | 341 | +0.29% | 14,600 | 31億1469万 | -7.34% | 14.05 | 0.89 |
01/15 | 340 | 341 | 339 | 340 | 0% | 10,000 | 31億556万 | -7.86% | 14.01 | 0.89 |
01/12 | 342 | 342 | 338 | 340 | -0.29% | 15,100 | 31億556万 | -8.36% | 14.01 | 0.89 |
01/11 | 339 | 341 | 339 | 341 | +0.59% | 16,900 | 31億1469万 | -8.58% | 14.05 | 0.89 |
01/10 | 341 | 343 | 339 | 339 | -0.29% | 25,600 | 30億9642万 | -9.36% | 13.97 | 0.89 |
01/09 | 344 | 345 | 340 | 340 | -1.45% | 44,400 | 31億556万 | -9.57% | 14.01 | 0.89 |
01/05 | 349 | 349 | 342 | 345 | -0.29% | 40,200 | 31億5123万 | -8.49% | 14.22 | 0.9 |
01/04 | 350 | 350 | 341 | 346 | -1.14% | 41,600 | 31億6036万 | -8.22% | 14.26 | 0.91 |
2023 | ||||||||||
12/29 | 352 | 354 | 345 | 350 | -2.23% | 44,200 | 31億9690万 | -7.16% | 18.37 | 0.92 |
12/28 | 349 | 360 | 345 | 358 | -8.21% | 121,200 | 32億6997万 | -5.04% | 18.79 | 0.94 |
12/27 | 382 | 390 | 381 | 390 | +2.09% | 83,900 | 35億6226万 | +3.45% | 20.47 | 1.02 |
12/26 | 384 | 385 | 381 | 382 | -0.52% | 39,000 | 34億8918万 | +1.87% | 20.05 | 1 |
12/25 | 383 | 384 | 380 | 384 | +0.52% | 44,500 | 35億745万 | +2.67% | 20.15 | 1.01 |
12/22 | 381 | 384 | 381 | 382 | -0.78% | 20,200 | 34億8918万 | +2.41% | 20.05 | 1 |
12/21 | 385 | 385 | 381 | 385 | +0.52% | 17,400 | 35億1659万 | +3.77% | 20.2 | 1.01 |
12/20 | 384 | 386 | 380 | 383 | -0.26% | 22,800 | 34億9832万 | +3.79% | 20.1 | 1 |
12/19 | 384 | 384 | 380 | 384 | +0.79% | 9,900 | 35億745万 | +4.35% | 20.15 | 1.01 |
12/18 | 385 | 385 | 378 | 381 | -0.52% | 33,200 | 34億8005万 | +3.81% | 19.99 | 1 |
12/15 | 386 | 386 | 383 | 383 | -0.52% | 16,300 | 34億9832万 | +4.93% | 20.1 | 1 |
12/14 | 385 | 386 | 383 | 385 | 0% | 19,500 | 35億1659万 | +6.06% | 20.2 | 1.01 |
12/13 | 383 | 385 | 383 | 385 | +0.52% | 12,100 | 35億1659万 | +6.35% | 20.2 | 1.01 |
12/12 | 387 | 390 | 383 | 383 | -0.52% | 38,300 | 34億9832万 | +6.39% | 20.1 | 1 |
12/11 | 384 | 386 | 383 | 385 | +0.79% | 28,800 | 35億1659万 | +7.24% | 20.2 | 1.01 |
12/08 | 382 | 385 | 380 | 382 | -0.52% | 23,900 | 34億8918万 | +7% | 20.05 | 1 |
12/07 | 381 | 384 | 378 | 384 | +1.59% | 23,700 | 35億745万 | +7.87% | 20.15 | 1.01 |
12/06 | 389 | 394 | 377 | 378 | -2.33% | 70,000 | 34億5265万 | +6.78% | 19.84 | 0.99 |
12/05 | 390 | 395 | 387 | 387 | +0.78% | 60,200 | 35億3485万 | +9.63% | 20.31 | 1.01 |
12/04 | 374 | 390 | 374 | 384 | +3.23% | 73,900 | 35億745万 | +9.4% | 20.15 | 1.01 |
12/01 | 371 | 372 | 370 | 372 | +0.27% | 27,700 | 33億9784万 | +6.59% | 19.52 | 0.98 |
11/30 | 365 | 371 | 364 | 371 | +1.92% | 39,900 | 33億8871万 | +6.61% | 19.47 | 0.97 |
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 | |
2012年 12月期 | 315 31,450 4/2 | 254 25,400 12/26 | 180,100 1,801 12/19 | 28億3112万 | 22億8650万 | +4.04% 4/2 | -12.29% 1/7 |
2013年 12月期 | 311 12/24 | 230 22,990 6/7 | 130,400 12/24 | 27億9962万 | 20億6955万 | +8.22% 9/27 | -9.92% 6/7 |
2014年 12月期 | 292 11/27 11/26 | 260 2/6 2/4 | 73,200 12/26 | 26億2858万 | 23億4052万 | +3.1% 11/27 | -6.04% 12/26 |
2015年 12月期 | 425 6/23 | 220 8/25 | 4,824,900 6/22 | 38億2585万 | 19億8044万 | +32.52% 6/22 | -15.18% 8/25 |
2016年 12月期 | 331 9/27 | 238 2/12 | 1,265,300 9/27 | 29億7966万 | 21億4247万 | +5.54% 9/27 | -9.46% 12/29 |
2017年 12月期 | 590 12/7 | 237 4/17 | 3,390,100 11/1 | 53億1118万 | 21億3347万 | +36.91% 12/7 | -13.85% 2/6 |
2018年 12月期 | 678 5/17 | 298 12/26 | 1,311,800 5/2 | 61億9285万 | 27億2193万 | +35.76% 5/22 | -27.53% 12/26 |
2019年 12月期 | 453 12/11 | 295 3/8 | 317,100 9/18 | 41億3770万 | 26億9453万 | +11.43% 9/25 | -10.15% 1/8 |
2020年 12月期 | 402 1/6 | 213 12/29 | 489,200 8/14 | 36億7186万 | 19億4554万 | +17.2% 5/26 | -30.76% 3/13 |
2021年 12月期 | 305 9/30 | 210 1/14 1/13 他4件 | 910,800 9/30 | 27億8587万 | 19億1814万 | +11.27% 9/30 | -5.68% 7/1 |
2022年 12月期 | 336 6/14 | 245 1/27 | 97,000 8/31 | 30億6902万 | 22億3783万 | +6.32% 4/6 | -8.33% 7/15 |
2023年 12月期 | 395 12/5 | 285 2/15 | 772,500 8/31 | 36億793万 | 26億319万 | +11.67% 9/20 | -9.47% 1/9 |
最新 | 328 2024/4/26 | 4,000 | 29億9595万 | +0.31% 327 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 6%(1.06倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 77%(1.77倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- -46%(0.54倍)
- 2021/12/30 vs 2020/12/30
- 22%(1.22倍)
- 2022/12/30 vs 2021/12/30
- 13%(1.13倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/04/26 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
210円(2021/01/14) - 56%(1.56倍)
328円(4/26)