株価チャート
株価
4/24
- 前日 (4/23)
- 370
- 始値
- 370
- 高値
- 370
- 安値
- 370
- 終値 ±0%
- 370
- 出来高 -60%
- 200
乖離率
- 株価(5日)
移動平均値 - 0%
370 - 株価(25日)
移動平均値 - -1.33%
375 - 出来高(5日)
移動平均値 - -76.19%
840
2023/11/27~2024/04/24
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 | 370 | 370 | 370 | 370 | 0% | 200 | 9億6408万 | -1.33% | - | 1.29 |
04/23 | 370 | 373 | 370 | 370 | +0.27% | 500 | 9億6408万 | -1.33% | - | 1.29 |
04/22 | 369 | 374 | 369 | 369 | -0.27% | 1,800 | 9億6148万 | -1.6% | - | 1.29 |
04/19 | 375 | 375 | 370 | 370 | -0.54% | 1,300 | 9億6408万 | -1.6% | - | 1.29 |
04/18 | 377 | 377 | 372 | 372 | -1.33% | 400 | 9億6929万 | -1.33% | - | 1.3 |
04/17 | 373 | 377 | 372 | 377 | +0.27% | 1,300 | 9億8232万 | 0% | - | 1.32 |
04/16 | 376 | 376 | 372 | 376 | +0.8% | 800 | 9億7972万 | -0.27% | - | 1.31 |
04/15 | 373 | 373 | 372 | 373 | -1.84% | 700 | 9億7190万 | -1.06% | - | 1.3 |
04/12 | 372 | 384 | 371 | 380 | +2.43% | 3,200 | 9億9014万 | +0.53% | - | 1.33 |
04/11 | 370 | 380 | 369 | 371 | -0.54% | 3,300 | 9億6669万 | -1.85% | - | 1.29 |
04/10 | 373 | 373 | 373 | 373 | +0.54% | 100 | 9億7190万 | -1.32% | - | 1.3 |
04/09 | 371 | 371 | 371 | 371 | -0.27% | 500 | 9億6669万 | -2.11% | - | 1.29 |
04/08 | 376 | 376 | 372 | 372 | -0.8% | 1,100 | 9億6929万 | -1.85% | - | 1.3 |
04/05 | 374 | 375 | 374 | 375 | 0% | 500 | 9億7711万 | -1.32% | - | 1.31 |
04/04 | 370 | 375 | 370 | 375 | +1.35% | 400 | 9億7711万 | -1.32% | - | 1.31 |
04/03 | 371 | 372 | 370 | 370 | -0.27% | 900 | 9億6408万 | -2.63% | - | 1.29 |
04/02 | 371 | 371 | 371 | 371 | 0% | 200 | 9億6669万 | -2.37% | - | 1.29 |
04/01 | 378 | 378 | 370 | 371 | +0.27% | 1,200 | 9億6669万 | -2.62% | - | 1.29 |
03/29 | 366 | 372 | 366 | 370 | +1.09% | 2,400 | 9億6408万 | -2.89% | - | 1.29 |
03/28 | 362 | 370 | 362 | 366 | -4.94% | 3,800 | 9億5366万 | -3.94% | - | 1.28 |
03/27 | 388 | 388 | 383 | 385 | +0.79% | 6,800 | 10億317万 | +0.79% | - | 1.34 |
03/26 | 385 | 385 | 382 | 382 | -0.78% | 3,800 | 9億9535万 | 0% | - | 1.33 |
03/25 | 385 | 385 | 384 | 385 | +0.26% | 2,700 | 10億317万 | +0.79% | - | 1.34 |
03/22 | 385 | 385 | 383 | 384 | -0.26% | 1,600 | 10億56万 | +0.79% | - | 1.34 |
03/21 | 383 | 385 | 383 | 385 | +0.52% | 2,500 | 10億317万 | +1.05% | - | 1.34 |
03/19 | 381 | 383 | 381 | 383 | +0.52% | 900 | 9億9796万 | +0.52% | - | 1.34 |
03/18 | 383 | 383 | 381 | 381 | -0.52% | 500 | 9億9274万 | 0% | - | 1.33 |
03/15 | 382 | 384 | 380 | 383 | +0.26% | 1,000 | 9億9796万 | +0.52% | - | 1.34 |
03/14 | 384 | 384 | 382 | 382 | 0% | 500 | 9億9535万 | +0.53% | - | 1.33 |
03/13 | 381 | 382 | 381 | 382 | +0.26% | 200 | 9億9535万 | +0.53% | - | 1.33 |
03/12 | 384 | 384 | 381 | 381 | -0.52% | 1,000 | 9億9274万 | +0.26% | - | 1.33 |
03/11 | 383 | 384 | 383 | 383 | -0.26% | 1,300 | 9億9796万 | +0.79% | - | 1.34 |
03/08 | 384 | 384 | 382 | 384 | +0.52% | 600 | 10億56万 | +1.05% | - | 1.34 |
03/07 | 382 | 384 | 382 | 382 | -0.52% | 500 | 9億9535万 | +0.53% | - | 1.33 |
03/06 | 381 | 384 | 381 | 384 | +0.79% | 1,600 | 10億56万 | +1.05% | - | 1.34 |
03/05 | 381 | 384 | 381 | 381 | -0.78% | 700 | 9億9274万 | +0.26% | - | 1.33 |
03/04 | 384 | 384 | 380 | 384 | 0% | 1,400 | 10億56万 | +1.05% | - | 1.34 |
03/01 | 383 | 384 | 378 | 384 | +1.32% | 1,200 | 10億56万 | +1.05% | - | 1.34 |
02/29 | 382 | 382 | 379 | 379 | -0.26% | 300 | 9億8753万 | 0% | - | 1.32 |
02/28 | 383 | 383 | 380 | 380 | +1.06% | 1,700 | 9億9014万 | 0% | - | 1.33 |
02/27 | 377 | 379 | 375 | 376 | -1.05% | 4,400 | 9億7972万 | -0.79% | - | 1.31 |
02/26 | 378 | 380 | 376 | 380 | +0.53% | 1,300 | 9億9014万 | 0% | - | 1.33 |
02/22 | 378 | 378 | 378 | 378 | -0.53% | 100 | 9億8493万 | -0.53% | - | 1.32 |
02/21 | 380 | 382 | 380 | 380 | 0% | 800 | 9億9014万 | 0% | - | 1.33 |
02/20 | 379 | 380 | 377 | 380 | +0.8% | 800 | 9億9014万 | 0% | - | 1.33 |
02/19 | 379 | 380 | 376 | 377 | -0.79% | 2,000 | 9億8232万 | -0.53% | - | 1.32 |
02/16 | 380 | 380 | 379 | 380 | +0.8% | 1,400 | 9億9014万 | 0% | - | 1.33 |
02/15 | 377 | 377 | 376 | 377 | -0.53% | 1,500 | 9億8232万 | -0.53% | - | 1.32 |
02/14 | 377 | 379 | 375 | 379 | -0.26% | 1,500 | 9億8753万 | 0% | - | 1.32 |
02/13 | 379 | 380 | 375 | 380 | +0.26% | 2,200 | 9億9014万 | 0% | - | 1.33 |
02/09 | 377 | 380 | 377 | 379 | -0.26% | 1,200 | 9億8753万 | 0% | - | 1.32 |
02/08 | 380 | 380 | 380 | 380 | +0.26% | 400 | 9億9014万 | +0.26% | - | 1.33 |
02/07 | 382 | 382 | 379 | 379 | 0% | 600 | 9億8753万 | 0% | - | 1.32 |
02/06 | 380 | 380 | 379 | 379 | -1.04% | 500 | 9億8753万 | 0% | - | 1.32 |
02/05 | 384 | 384 | 380 | 383 | +0.26% | 400 | 9億9796万 | +1.06% | - | 1.34 |
02/02 | 380 | 382 | 378 | 382 | +0.79% | 2,200 | 9億9535万 | +0.79% | - | 1.33 |
02/01 | 379 | 380 | 378 | 379 | 0% | 1,100 | 9億8753万 | 0% | - | 1.32 |
01/31 | 378 | 380 | 378 | 379 | +0.26% | 600 | 9億8753万 | 0% | - | 1.32 |
01/30 | 378 | 378 | 378 | 378 | 0% | 700 | 9億8493万 | -0.26% | - | 1.32 |
01/29 | 378 | 380 | 378 | 378 | -0.53% | 1,800 | 9億8493万 | -0.53% | - | 1.32 |
01/26 | 383 | 383 | 380 | 380 | -0.78% | 1,800 | 9億9014万 | 0% | - | 1.33 |
01/25 | 381 | 383 | 375 | 383 | +0.26% | 900 | 9億9796万 | +0.79% | - | 1.34 |
01/24 | 380 | 382 | 380 | 382 | +0.53% | 200 | 9億9535万 | +0.53% | - | 1.33 |
01/23 | 380 | 381 | 374 | 380 | +0.26% | 2,800 | 9億9014万 | 0% | - | 1.33 |
01/22 | 376 | 379 | 376 | 379 | -0.52% | 500 | 9億8753万 | -0.26% | - | 1.32 |
01/19 | 377 | 381 | 377 | 381 | +0.53% | 900 | 9億9274万 | 0% | - | 1.33 |
01/18 | 380 | 380 | 379 | 379 | -0.26% | 800 | 9億8753万 | -0.52% | - | 1.32 |
01/17 | 380 | 380 | 380 | 380 | +0.26% | 500 | 9億9014万 | -0.26% | - | 1.33 |
01/16 | 376 | 379 | 376 | 379 | +1.07% | 500 | 9億8753万 | -0.52% | - | 1.32 |
01/15 | 378 | 380 | 375 | 375 | -0.79% | 1,000 | 9億7711万 | -1.57% | - | 1.31 |
01/12 | 377 | 380 | 377 | 378 | 0% | 1,500 | 9億8493万 | -1.05% | - | 1.32 |
01/11 | 380 | 380 | 378 | 378 | 0% | 1,800 | 9億8493万 | -1.05% | - | 1.32 |
01/10 | 380 | 380 | 378 | 378 | -0.53% | 1,400 | 9億8493万 | -1.05% | - | 1.32 |
01/09 | 377 | 380 | 374 | 380 | +1.33% | 2,900 | 9億9014万 | -0.78% | - | 1.33 |
01/05 | 380 | 380 | 375 | 375 | -0.27% | 3,600 | 9億7711万 | -2.09% | - | 1.31 |
01/04 | 381 | 381 | 375 | 376 | +0.27% | 1,800 | 9億7972万 | -1.83% | - | 1.31 |
2023 | ||||||||||
12/29 | 376 | 382 | 375 | 375 | 0% | 800 | 9億7711万 | -2.34% | - | 1.31 |
12/27 | 380 | 381 | 375 | 375 | -0.79% | 2,600 | 9億7711万 | -2.34% | - | 1.31 |
12/26 | 378 | 379 | 378 | 378 | -1.31% | 1,900 | 9億8493万 | -1.56% | - | 1.32 |
12/25 | 383 | 383 | 377 | 383 | 0% | 2,300 | 9億9796万 | -0.52% | - | 1.34 |
12/22 | 384 | 384 | 381 | 383 | -0.52% | 1,200 | 9億9796万 | -0.52% | - | 1.34 |
12/21 | 384 | 385 | 384 | 385 | 0% | 2,200 | 10億317万 | 0% | - | 1.34 |
12/20 | 384 | 386 | 383 | 385 | +0.26% | 1,000 | 10億317万 | 0% | - | 1.34 |
12/19 | 387 | 387 | 383 | 384 | -0.52% | 1,100 | 10億56万 | -0.26% | - | 1.34 |
12/18 | 385 | 386 | 385 | 386 | +0.52% | 600 | 10億577万 | 0% | - | 1.35 |
12/15 | 389 | 389 | 384 | 384 | -1.03% | 900 | 10億56万 | -0.52% | - | 1.34 |
12/14 | 388 | 388 | 387 | 388 | +0.78% | 600 | 10億1098万 | +0.26% | - | 1.35 |
12/13 | 383 | 385 | 380 | 385 | +0.79% | 3,600 | 10億317万 | -0.52% | - | 1.34 |
12/12 | 382 | 383 | 382 | 382 | 0% | 1,400 | 9億9535万 | -1.55% | - | 1.33 |
12/11 | 383 | 383 | 381 | 382 | -0.26% | 1,400 | 9億9535万 | -1.8% | - | 1.33 |
12/08 | 381 | 383 | 380 | 383 | +0.52% | 1,200 | 9億9796万 | -1.79% | - | 1.34 |
12/07 | 382 | 382 | 380 | 381 | -0.52% | 1,600 | 9億9274万 | -2.31% | - | 1.33 |
12/06 | 384 | 385 | 383 | 383 | -0.52% | 900 | 9億9796万 | -2.05% | - | 1.34 |
12/05 | 388 | 388 | 385 | 385 | -0.77% | 600 | 10億317万 | -1.79% | - | 1.34 |
12/04 | 383 | 388 | 383 | 388 | -0.26% | 1,100 | 10億1098万 | -1.27% | - | 1.35 |
12/01 | 385 | 390 | 382 | 389 | +1.04% | 800 | 10億1359万 | -1.02% | - | 1.36 |
11/30 | 389 | 389 | 385 | 385 | -1.28% | 500 | 10億317万 | -2.28% | - | 1.34 |
11/29 | 388 | 390 | 388 | 390 | +0.52% | 400 | 10億1620万 | -1.27% | - | 1.36 |
11/28 | 383 | 388 | 383 | 388 | +1.57% | 800 | 10億1098万 | -1.77% | - | 1.35 |
11/27 | 390 | 390 | 382 | 382 | 0% | 1,400 | 9億9535万 | -3.54% | - | 1.33 |
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 | 415 83,000 4/12 | 225 45,000 3/11 45,000 2/14 他3件 | 133,600 668 4/12 | - | - | +8.58% 6/12 | -16.32% 5/17 |
2009年 3月期 | 247 49,300 5/9 | 78 15,600 11/5 | 20,400 102 8/5 | - | - | +12.84% 3/2 | -35.22% 11/6 |
2010年 3月期 | 170 34,000 7/10 | 95 19,000 4/30 | 121,800 609 12/22 | - | - | +27.6% 7/2 | -9.16% 8/21 |
2011年 3月期 | 188 37,500 8/30 | 52 10,400 3/15 | 61,000 305 2/14 | 4億9061万 | 1億3606万 | +20.75% 4/28 | -33.42% 3/15 |
2012年 3月期 | 248 49,600 12/15 | 58 11,510 4/11 | 78,200 391 12/13 | 6億4891万 | 1億5058万 | +108.56% 12/14 | -15.64% 3/6 |
2013年 3月期 | 205 41,000 2/12 41,000 2/8 他2件 | 136 27,100 10/17 27,100 10/11 | 35,800 179 2/18 | 5億3640万 | 3億5454万 | +63.51% 4/5 | -11.93% 2/14 |
2014年 3月期 | 359 71,800 4/8 | 150 299 2/4 | 165,000 825 4/8 | 9億3935万 | 3億9207万 | +9.8% 9/11 | -21.79% 5/16 |
2015年 3月期 | 184 367 10/1 | 146 293 5/20 292 5/7 他3件 | 25,000 12,500 3/24 | 4億8124万 | 3億8421万 | +10.68% 3/23 | -6.82% 11/13 |
2016年 3月期 | 209 418 8/11 | 151 302 7/9 | 19,200 9,600 11/10 | 5億4812万 | 3億9601万 | +11.81% 8/11 | -12.66% 11/12 |
2017年 3月期 | 598 1/26 | 170 340 4/21 340 4/15 | 134,300 1/25 | 16億419万 | 4億5604万 | +85.12% 1/25 | -16.91% 4/4 |
2018年 3月期 | 1,150 1/29 | 410 4/5 4/4 | 131,300 9/13 | 29億2173万 | 10億9986万 | +42.25% 11/29 | -24.06% 2/14 |
2019年 3月期 | 689 5/7 | 220 12/25 | 94,500 3/4 | 17億5050万 | 5億5894万 | +21.18% 3/5 | -36.37% 12/25 |
2020年 3月期 | 338 9/26 | 210 3/13 | 12,600 9/27 | 8億5873万 | 5億3353万 | +9.44% 9/26 | -20.55% 3/13 |
2021年 3月期 | 481 3/22 | 246 4/7 | 29,200 11/16 | 12億2204万 | 6億2499万 | +20.9% 9/18 | -10.59% 11/2 |
2022年 3月期 | 558 5/14 | 358 2/24 | 77,500 4/12 | 14億1767万 | 9億3281万 | +24.13% 5/14 | -11.43% 11/30 |
2023年 3月期 | 430 9/28 | 361 5/17 5/13 他2件 | 16,300 2/14 | 11億2042万 | 9億4063万 | +6.32% 3/27 | -5.78% 5/13 |
最新 | 370 2024/4/24 | 200 | 9億6408万 | -1.33% 375 |
年間値上がり率
- 2007/12/27 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/29 vs 2007/12/27
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/29
- 16%(1.16倍)
- 2010/12/30 vs 2009/12/30
- -26%(0.74倍)
- 2011/12/30 vs 2010/12/30
- 86%(1.86倍)
- 2012/12/28 vs 2011/12/30
- -22%(0.78倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/29 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/29
- 20%(1.2倍)
- 2016/12/30 vs 2015/12/30
- 53%(1.53倍)
- 2017/12/29 vs 2016/12/30
- 224%(3.24倍)
- 2018/12/28 vs 2017/12/29
- -65%(0.35倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- 19%(1.19倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/04/24 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
52円(2011/03/15) - 612%(7.12倍)
370円(4/24)