株価チャート
株価
4/24
- 前日 (4/23)
- 246
- 始値
- 250
- 高値
- 251
- 安値
- 246
- 終値 +0.81%
- 248
- 出来高 -34.76%
- 204,000
乖離率
- 株価(5日)
移動平均値 - +2.06%
243 - 株価(25日)
移動平均値 - +6.44%
233 - 出来高(5日)
移動平均値 - -60.79%
520,340
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 | 250 | 251 | 246 | 248 | +0.81% | 204,000 | 307億8520万 | +6.44% | 11.53 | 4.7 |
04/23 | 247 | 253 | 244 | 246 | +0.41% | 312,700 | 305億3693万 | +5.58% | 11.44 | 4.66 |
04/22 | 242 | 250 | 238 | 245 | +4.7% | 494,400 | 304億711万 | +5.6% | 11.39 | 4.64 |
04/19 | 240 | 243 | 230 | 234 | -2.5% | 694,800 | 290億4190万 | +1.3% | 10.88 | 4.43 |
04/18 | 221 | 242 | 220 | 240 | +9.09% | 895,800 | 297億8656万 | +3.9% | 11.16 | 4.55 |
04/17 | 225 | 226 | 219 | 220 | -2.22% | 318,400 | 273億435万 | -4.35% | 10.23 | 4.17 |
04/16 | 225 | 228 | 220 | 225 | +1.35% | 358,100 | 279億2490万 | -2.17% | 10.46 | 4.26 |
04/15 | 224 | 228 | 222 | 222 | -1.33% | 142,700 | 275億5257万 | -3.48% | 10.32 | 4.21 |
04/12 | 226 | 228 | 224 | 225 | -0.44% | 98,600 | 279億2490万 | -1.75% | 10.46 | 4.26 |
04/11 | 227 | 227 | 222 | 226 | -0.44% | 170,400 | 280億4901万 | -1.31% | 10.51 | 4.28 |
04/10 | 222 | 231 | 222 | 227 | +3.18% | 313,100 | 281億7312万 | -0.44% | 10.55 | 4.3 |
04/09 | 222 | 225 | 219 | 220 | -0.9% | 201,700 | 273億435万 | -3.08% | 10.23 | 4.17 |
04/08 | 225 | 229 | 222 | 222 | -1.33% | 134,100 | 275億5257万 | -2.2% | 10.32 | 4.21 |
04/05 | 220 | 225 | 218 | 225 | +0.45% | 355,100 | 279億2490万 | -0.44% | 10.46 | 4.26 |
04/04 | 226 | 229 | 223 | 224 | -0.44% | 198,600 | 278億79万 | -0.44% | 10.41 | 4.25 |
04/03 | 225 | 227 | 218 | 225 | -1.75% | 620,700 | 279億2490万 | +0.45% | 10.46 | 4.26 |
04/02 | 241 | 241 | 228 | 229 | -4.18% | 706,900 | 284億2134万 | +2.23% | 10.65 | 4.34 |
04/01 | 247 | 251 | 237 | 239 | -2.85% | 804,900 | 296億6245万 | +7.17% | 11.11 | 4.53 |
03/29 | 244 | 250 | 235 | 246 | +0.41% | 677,800 | 305億3122万 | +10.81% | 11.44 | 4.66 |
03/28 | 243 | 248 | 241 | 245 | 0% | 547,800 | 304億711万 | +10.86% | 11.39 | 4.64 |
03/27 | 244 | 250 | 242 | 245 | -0.41% | 794,900 | 304億711万 | +11.36% | 11.39 | 4.64 |
03/26 | 243 | 257 | 241 | 246 | +4.68% | 1,357,900 | 305億3122万 | +12.33% | 11.44 | 4.66 |
03/25 | 237 | 239 | 229 | 235 | -0.42% | 460,100 | 291億6601万 | +8.29% | 10.93 | 4.45 |
03/22 | 238 | 242 | 234 | 236 | -0.42% | 519,300 | 292億9012万 | +9.26% | 10.97 | 4.47 |
03/21 | 228 | 240 | 228 | 237 | +3.49% | 463,500 | 294億1423万 | +9.72% | 11.02 | 4.49 |
03/19 | 227 | 234 | 224 | 229 | +0.44% | 422,100 | 284億2134万 | +5.53% | 10.65 | 4.34 |
03/18 | 238 | 239 | 216 | 228 | -2.98% | 1,030,400 | 282億9723万 | +4.59% | 10.6 | 4.32 |
03/15 | 228 | 236 | 225 | 235 | +2.17% | 484,000 | 291億6601万 | +7.31% | 10.93 | 4.45 |
03/14 | 218 | 232 | 218 | 230 | +5.99% | 754,300 | 285億4545万 | +5.02% | 10.69 | 4.36 |
03/13 | 220 | 225 | 214 | 217 | +0.46% | 504,700 | 269億3201万 | -1.36% | 10.09 | 4.11 |
03/12 | 216 | 216 | 206 | 216 | +0.93% | 490,800 | 268億790万 | -2.7% | 10.04 | 4.09 |
03/11 | 211 | 217 | 211 | 214 | 0% | 349,300 | 265億5968万 | -4.04% | 9.95 | 4.06 |
03/08 | 210 | 218 | 207 | 214 | +4.39% | 684,600 | 265億5968万 | -4.46% | 9.95 | 4.06 |
03/07 | 211 | 216 | 204 | 205 | -6.39% | 891,300 | 254億4269万 | -9.29% | 9.53 | 3.89 |
03/06 | 200 | 223 | 199 | 219 | +8.42% | 908,300 | 271億8024万 | -3.95% | 10.18 | 4.15 |
03/05 | 205 | 205 | 199 | 202 | -2.42% | 489,700 | 250億7035万 | -11.79% | 9.39 | 3.83 |
03/04 | 202 | 210 | 201 | 207 | +2.99% | 384,100 | 256億9091万 | -10.39% | 9.62 | 3.92 |
03/01 | 206 | 206 | 201 | 201 | -2.9% | 542,600 | 249億4624万 | -13.73% | 9.34 | 3.81 |
02/29 | 205 | 208 | 202 | 207 | +1.97% | 351,000 | 256億9091万 | -11.16% | 9.62 | 3.92 |
02/28 | 209 | 209 | 203 | 203 | -2.87% | 354,900 | 251億9446万 | -12.5% | 9.44 | 3.85 |
02/27 | 212 | 212 | 205 | 209 | -1.88% | 564,600 | 259億3913万 | -9.91% | 9.72 | 3.96 |
02/26 | 216 | 219 | 210 | 213 | -1.39% | 441,300 | 264億3557万 | -7.79% | 9.9 | 4.04 |
02/22 | 214 | 218 | 209 | 216 | +3.35% | 398,200 | 268億790万 | -6.09% | 10.04 | 4.09 |
02/21 | 213 | 213 | 206 | 209 | -2.79% | 424,400 | 259億3913万 | -8.73% | 9.72 | 3.96 |
02/20 | 224 | 227 | 215 | 215 | -3.59% | 511,900 | 266億8379万 | -5.7% | 10 | 4.07 |
02/19 | 220 | 227 | 219 | 223 | +3.72% | 614,500 | 276億7668万 | -1.76% | 10.37 | 4.23 |
02/16 | 208 | 217 | 207 | 215 | +2.87% | 739,800 | 266億8379万 | -4.44% | 10 | 4.07 |
02/15 | 227 | 227 | 204 | 209 | -8.33% | 1,735,900 | 259億3913万 | -6.28% | 9.72 | 3.96 |
02/14 | 231 | 242 | 224 | 228 | -10.94% | 1,641,200 | 282億9723万 | +3.17% | 10.6 | 4.32 |
02/13 | 253 | 265 | 249 | 256 | +3.23% | 1,198,100 | 317億7233万 | +16.89% | 11.9 | 4.85 |
02/09 | 257 | 266 | 247 | 248 | -3.5% | 1,216,800 | 307億7945万 | +15.35% | 11.53 | 4.7 |
02/08 | 259 | 259 | 249 | 257 | +1.18% | 529,600 | 318億9644万 | +21.8% | 11.95 | 4.87 |
02/07 | 250 | 254 | 243 | 254 | -0.39% | 589,400 | 315億2411万 | +22.12% | 11.81 | 4.81 |
02/06 | 255 | 259 | 250 | 255 | +0.39% | 855,900 | 316億4822万 | +25% | 11.86 | 4.83 |
02/05 | 238 | 254 | 237 | 254 | +7.63% | 914,000 | 315億2411万 | +26.37% | 11.81 | 4.81 |
02/02 | 244 | 245 | 230 | 236 | -4.07% | 1,385,800 | 292億9012万 | +19.8% | 10.97 | 4.47 |
02/01 | 254 | 254 | 246 | 246 | -4.28% | 682,700 | 305億3122万 | +26.8% | 11.44 | 4.66 |
01/31 | 258 | 260 | 249 | 257 | +1.18% | 944,300 | 318億9644万 | +34.55% | 11.95 | 4.87 |
01/30 | 260 | 263 | 241 | 254 | -3.42% | 2,322,800 | 315億2411万 | +35.83% | 11.81 | 4.81 |
01/29 | 257 | 271 | 257 | 263 | +5.2% | 2,612,500 | 326億4111万 | +43.72% | 12.23 | 4.98 |
01/26 | 248 | 265 | 240 | 250 | +3.73% | 5,064,600 | 310億2767万 | +39.66% | 11.62 | 4.74 |
01/25 | 215 | 242 | 211 | 241 | +16.99% | 3,762,100 | 299億1067万 | +36.93% | 11.2 | 4.57 |
01/24 | 193 | 207 | 192 | 206 | +6.74% | 923,600 | 255億6680万 | +19.08% | 9.58 | 3.9 |
01/23 | 189 | 197 | 189 | 193 | +1.58% | 523,200 | 239億5336万 | +12.21% | 8.97 | 3.66 |
01/22 | 189 | 196 | 188 | 190 | +1.6% | 482,800 | 235億8103万 | +11.11% | 8.83 | 3.6 |
01/19 | 190 | 194 | 186 | 187 | -2.6% | 624,800 | 232億869万 | +10% | 8.69 | 3.54 |
01/18 | 188 | 197 | 184 | 192 | +3.23% | 920,300 | 238億2925万 | +12.94% | 8.93 | 3.64 |
01/17 | 185 | 190 | 182 | 186 | +1.64% | 639,800 | 230億8458万 | +10.06% | 8.65 | 3.53 |
01/16 | 189 | 193 | 179 | 183 | -1.61% | 1,118,600 | 227億1225万 | +8.93% | 8.51 | 3.47 |
01/15 | 178 | 188 | 178 | 186 | +5.68% | 1,051,500 | 230億8458万 | +10.71% | 8.65 | 3.53 |
01/12 | 164 | 177 | 163 | 176 | +6.67% | 878,600 | 218億4348万 | +5.39% | 8.18 | 3.34 |
01/11 | 165 | 166 | 163 | 165 | 0% | 388,800 | 204億7826万 | -1.2% | 7.67 | 3.13 |
01/10 | 163 | 165 | 163 | 165 | +1.23% | 163,300 | 204億7826万 | -1.2% | 7.67 | 3.13 |
01/09 | 163 | 165 | 162 | 163 | 0% | 226,000 | 202億3004万 | -2.98% | 7.58 | 3.09 |
01/05 | 165 | 166 | 163 | 163 | -0.61% | 207,600 | 202億3004万 | -3.55% | 7.58 | 3.09 |
01/04 | 163 | 168 | 157 | 164 | -0.61% | 609,900 | 203億5415万 | -3.53% | 7.62 | 3.11 |
2023 | ||||||||||
12/29 | 164 | 168 | 163 | 165 | 0% | 381,900 | 204億7826万 | -3.51% | 7.67 | 3.13 |
12/28 | 164 | 166 | 162 | 165 | +1.23% | 227,300 | 204億7826万 | -3.51% | 7.67 | 3.13 |
12/27 | 165 | 166 | 163 | 163 | -1.21% | 339,200 | 202億3004万 | -4.68% | 7.58 | 3.09 |
12/26 | 165 | 167 | 163 | 165 | +0.61% | 224,800 | 204億7826万 | -3.51% | 7.67 | 3.13 |
12/25 | 166 | 170 | 164 | 164 | +1.86% | 523,500 | 203億5415万 | -4.09% | 7.62 | 3.11 |
12/22 | 162 | 164 | 161 | 161 | 0% | 217,500 | 199億8182万 | -5.85% | 7.49 | 3.05 |
12/21 | 166 | 166 | 159 | 161 | -3.01% | 572,300 | 199億8182万 | -5.85% | 7.49 | 3.05 |
12/20 | 165 | 170 | 165 | 166 | 0% | 448,100 | 206億237万 | -3.49% | 7.72 | 3.15 |
12/19 | 165 | 167 | 162 | 166 | +1.22% | 224,900 | 206億237万 | -2.92% | 7.72 | 3.15 |
12/18 | 166 | 167 | 163 | 164 | -2.96% | 443,600 | 203億5415万 | -3.53% | 7.62 | 3.11 |
12/15 | 168 | 172 | 166 | 169 | +1.2% | 276,600 | 209億7470万 | -0.59% | 7.86 | 3.2 |
12/14 | 173 | 173 | 165 | 167 | -2.91% | 653,600 | 207億2648万 | -1.18% | 7.76 | 3.16 |
12/13 | 178 | 179 | 172 | 172 | -2.82% | 542,100 | 213億4703万 | +2.38% | 8 | 3.26 |
12/12 | 183 | 184 | 177 | 177 | -0.56% | 564,100 | 219億6759万 | +5.99% | 8.23 | 3.35 |
12/11 | 172 | 180 | 172 | 178 | +5.33% | 486,200 | 220億9170万 | +7.23% | 8.28 | 3.37 |
12/08 | 166 | 170 | 165 | 169 | 0% | 307,700 | 209億7470万 | +2.42% | 7.86 | 3.2 |
12/07 | 165 | 173 | 165 | 169 | +1.81% | 343,800 | 209億7470万 | +3.05% | 7.86 | 3.2 |
12/06 | 170 | 171 | 165 | 166 | -2.35% | 404,200 | 206億237万 | +1.84% | 7.72 | 3.15 |
12/05 | 171 | 176 | 169 | 170 | -2.3% | 429,100 | 210億9881万 | +4.94% | 7.9 | 3.22 |
12/04 | 173 | 176 | 169 | 174 | -0.57% | 438,900 | 215億9525万 | +8.75% | 8.09 | 3.3 |
12/01 | 181 | 182 | 175 | 175 | -2.23% | 419,200 | 217億1937万 | +10.06% | 8.14 | 3.32 |
11/30 | 187 | 187 | 177 | 179 | -4.28% | 734,000 | 222億1581万 | +13.29% | 8.32 | 3.39 |
11/29 | 191 | 197 | 186 | 187 | 0% | 1,014,400 | 232億869万 | +19.11% | 8.69 | 3.54 |
11/28 | 190 | 195 | 182 | 187 | -2.09% | 1,105,300 | 232億869万 | +20.65% | 8.69 | 3.54 |
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 | 2,750 275 7/19 | 1,000 100 1/22 | 266,200 2,662,000 7/17 | - | - | +21.6% 2/21 | -32.36% 1/22 |
2009年 3月期 | 1,800 180 5/15 | 90 9 2/24 | 718,600 7,186,000 9/24 | - | - | +70.99% 4/15 | -41.44% 9/16 |
2010年 3月期 | 780 78 12/9 | 150 15 11/19 | 3,790,000 37,900,000 12/3 | - | - | +129.89% 12/3 | -33.55% 11/19 |
2011年 3月期 | 640 64 7/5 | 130 13 3/15 | 2,221,600 22,216,000 4/19 | 46億1184万 | 9億3678万 | +26.56% 7/2 | -50.37% 3/15 |
2012年 3月期 | 420 42 2/16 42 2/10 | 190 19 9/28 19 9/27 他3件 | 1,407,900 14,079,000 2/9 | 30億2652万 | 13億6914万 | +35.14% 11/4 | -21.41% 8/9 |
2013年 3月期 | 370 37 2/4 37 2/1 | 180 18 9/12 18 9/10 他4件 | 837,400 8,374,000 1/28 | 26億6622万 | 12億9708万 | +56.25% 4/8 | -22.48% 2/15 |
2014年 3月期 | 610 61 4/9 | 250 25 6/7 | 2,803,500 28,035,000 4/8 | 43億9566万 | 18億150万 | +17.68% 9/27 | -27.57% 6/7 |
2015年 3月期 | 800 80 12/17 | 290 29 6/30 29 6/27 他10件 | 4,448,300 44,483,000 12/8 | 106億6603万 | 38億6643万 | +49.56% 12/15 | -11.35% 1/15 |
2016年 3月期 | 940 94 5/8 | 400 40 8/25 | 1,822,300 18,223,000 4/7 | 125億3258万 | 53億5101万 | +20.19% 10/2 | -30.65% 8/25 |
2017年 3月期 | 600 60 5/10 60 5/9 | 301 3/29 12/27 | 659,000 6,590,000 6/2 | 80億2652万 | 40億3717万 | +11.23% 7/14 | -21.37% 6/17 |
2018年 3月期 | 310 2/1 | 202 12/26 | 927,000 2/1 | 41億5788万 | 27億933万 | +13.19% 1/26 | -11.07% 12/26 |
2019年 3月期 | 320 6/27 | 102 3/18 | 4,857,300 3/29 | 42億9201万 | 16億5367万 | +16.27% 6/27 | -36.32% 3/15 |
2020年 3月期 | 217 2/13 | 82 3/13 | 3,616,100 5/22 | 116億4006万 | 43億9854万 | +48.06% 5/22 | -36.7% 3/13 |
2021年 3月期 | 172 9/10 | 82 4/6 | 6,871,500 9/9 | 92億2622万 | 43億9854万 | +23.8% 9/10 | -14.05% 10/30 |
2022年 3月期 | 149 5/27 | 58 12/28 | 5,957,400 5/27 | 87億9381万 | 53億1143万 | +9.62% 9/8 | -22.17% 12/28 |
2023年 3月期 | 125 7/27 | 69 4/5 | 3,185,400 7/28 | 127億5519万 | 63億1877万 | +24.45% 7/27 | -7.48% 7/19 |
最新 | 248 2024/4/24 | 204,000 | 307億8520万 | +6.44% 233 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 142%(2.42倍)
- 1985/12/28 vs 1984/12/28
- 3%(1.03倍)
- 1986/12/27 vs 1985/12/28
- -12%(0.88倍)
- 1987/12/28 vs 1986/12/27
- 21%(1.21倍)
- 1988/12/28 vs 1987/12/28
- 27%(1.27倍)
- 1989/12/29 vs 1988/12/28
- 43%(1.43倍)
- 1990/12/27 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/27
- -15%(0.85倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- -8%(0.92倍)
- 1994/12/29 vs 1993/12/30
- 57%(1.57倍)
- 1995/12/29 vs 1994/12/29
- -13%(0.87倍)
- 1996/12/27 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/29 vs 1996/12/27
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/29
- 5%(1.05倍)
- 1999/12/30 vs 1998/12/30
- 440%(5.4倍)
- 2000/12/29 vs 1999/12/30
- -67%(0.33倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- -28%(0.72倍)
- 2003/12/30 vs 2002/12/30
- -27%(0.73倍)
- 2004/12/30 vs 2003/12/30
- 136%(2.36倍)
- 2005/12/30 vs 2004/12/30
- 63%(1.63倍)
- 2006/12/29 vs 2005/12/30
- -38%(0.62倍)
- 2007/12/28 vs 2006/12/29
- -36%(0.64倍)
- 2008/12/30 vs 2007/12/28
- -87%(0.13倍)
- 2009/12/30 vs 2008/12/30
- 60%(1.6倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- 10%(1.1倍)
- 2012/12/28 vs 2011/12/30
- -24%(0.76倍)
- 2013/12/30 vs 2012/12/28
- 28%(1.28倍)
- 2014/12/30 vs 2013/12/30
- 100%(2倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- -48%(0.52倍)
- 2017/12/29 vs 2016/12/30
- -26%(0.74倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- -24%(0.76倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- -41%(0.59倍)
- 2022/12/30 vs 2021/12/30
- 32%(1.32倍)
- 2023/12/29 vs 2022/12/30
- 72%(1.72倍)
- 2024/04/24 vs 2023/12/29
- 50%(1.5倍)
- 過去安値
58円(2021/12/28) - 328%(4.28倍)
248円(4/24)