株価チャート
株価
4/19
- 前日 (4/18)
- 330
- 始値
- 330
- 高値
- 332
- 安値
- 330
- 終値 +0.3%
- 331
- 出来高 +22.76%
- 32,900
乖離率
- 株価(5日)
移動平均値 - 0%
331 - 株価(25日)
移動平均値 - 0%
331 - 出来高(5日)
移動平均値 - -0.54%
33,080
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 330 | 332 | 330 | 331 | +0.3% | 32,900 | 306億3540万 | 0% | 7.85 | 0.65 |
04/18 | 331 | 332 | 330 | 330 | 0% | 26,800 | 305億4284万 | -0.3% | 7.83 | 0.65 |
04/17 | 334 | 334 | 330 | 330 | -0.6% | 34,700 | 305億4284万 | -0.3% | 7.83 | 0.65 |
04/16 | 333 | 335 | 332 | 332 | -0.6% | 48,700 | 307億2795万 | +0.3% | 7.88 | 0.65 |
04/15 | 334 | 335 | 333 | 334 | 0% | 22,300 | 309億1306万 | +0.91% | 7.93 | 0.66 |
04/12 | 336 | 336 | 333 | 334 | 0% | 44,100 | 309億1306万 | +0.91% | 7.93 | 0.66 |
04/11 | 334 | 335 | 333 | 334 | 0% | 20,900 | 309億1306万 | +0.91% | 7.93 | 0.66 |
04/10 | 335 | 335 | 333 | 334 | -0.3% | 31,600 | 309億1306万 | +0.91% | 7.93 | 0.66 |
04/09 | 335 | 335 | 333 | 335 | +0.6% | 21,800 | 310億561万 | +1.21% | 7.95 | 0.66 |
04/08 | 335 | 336 | 333 | 333 | 0% | 42,300 | 308億2051万 | +0.91% | 7.9 | 0.66 |
04/05 | 335 | 335 | 333 | 333 | -0.6% | 34,000 | 308億2051万 | +0.91% | 7.9 | 0.66 |
04/04 | 334 | 336 | 332 | 335 | +0.6% | 40,900 | 310億561万 | +1.52% | 7.95 | 0.66 |
04/03 | 331 | 334 | 330 | 333 | +0.6% | 31,500 | 308億2051万 | +0.91% | 7.9 | 0.66 |
04/02 | 333 | 333 | 330 | 331 | -0.3% | 34,700 | 306億3540万 | +0.61% | 7.85 | 0.65 |
04/01 | 335 | 336 | 332 | 332 | -0.9% | 25,500 | 307億2795万 | +0.91% | 7.88 | 0.65 |
03/29 | 332 | 335 | 331 | 335 | +1.21% | 39,600 | 310億561万 | +1.82% | 7.95 | 0.66 |
03/28 | 334 | 334 | 330 | 331 | -0.3% | 41,800 | 306億3540万 | +0.61% | 7.85 | 0.65 |
03/27 | 335 | 335 | 331 | 332 | -0.3% | 62,200 | 307億2795万 | +0.91% | 7.88 | 0.65 |
03/26 | 332 | 333 | 330 | 333 | +0.3% | 37,800 | 308億2051万 | +1.22% | 7.9 | 0.66 |
03/25 | 329 | 333 | 327 | 332 | +0.91% | 68,100 | 307億2795万 | +1.22% | 7.88 | 0.65 |
03/22 | 326 | 330 | 325 | 329 | +1.54% | 57,000 | 304億5029万 | +0.3% | 7.81 | 0.65 |
03/21 | 326 | 326 | 324 | 324 | -0.31% | 57,000 | 299億8752万 | -1.22% | 7.69 | 0.64 |
03/19 | 324 | 325 | 323 | 325 | +0.31% | 29,500 | 300億8007万 | -0.91% | 7.71 | 0.64 |
03/18 | 325 | 325 | 323 | 324 | +0.31% | 63,100 | 299億8752万 | -1.22% | 7.69 | 0.64 |
03/15 | 324 | 326 | 315 | 323 | -4.72% | 543,700 | 298億9496万 | -1.52% | 7.66 | 0.64 |
03/14 | 330 | 339 | 330 | 339 | +2.73% | 345,100 | 313億7583万 | +3.35% | 8.04 | 0.67 |
03/13 | 330 | 330 | 328 | 330 | +0.3% | 28,000 | 305億4284万 | +0.61% | 7.83 | 0.65 |
03/12 | 328 | 330 | 328 | 329 | 0% | 29,400 | 304億5029万 | +0.3% | 7.81 | 0.65 |
03/11 | 329 | 329 | 327 | 329 | 0% | 101,600 | 304億5029万 | +0.3% | 7.81 | 0.65 |
03/08 | 328 | 329 | 327 | 329 | -0.3% | 53,500 | 304億5029万 | +0.3% | 7.81 | 0.65 |
03/07 | 329 | 330 | 326 | 330 | +0.61% | 161,600 | 305億4284万 | +0.61% | 7.83 | 0.65 |
03/06 | 331 | 335 | 328 | 328 | -1.8% | 208,400 | 303億5773万 | +0.31% | 7.78 | 0.65 |
03/05 | 328 | 334 | 328 | 334 | +2.14% | 284,300 | 309億1306万 | +2.14% | 7.93 | 0.66 |
03/04 | 330 | 330 | 327 | 327 | -0.61% | 37,600 | 302億6518万 | 0% | 7.76 | 0.64 |
03/01 | 330 | 330 | 327 | 329 | +0.61% | 50,500 | 304億5029万 | +0.61% | 7.81 | 0.65 |
02/29 | 327 | 328 | 327 | 327 | 0% | 10,500 | 302億6518万 | 0% | 7.76 | 0.64 |
02/28 | 326 | 329 | 326 | 327 | -0.3% | 34,800 | 302億6518万 | 0% | 7.76 | 0.64 |
02/27 | 327 | 328 | 326 | 328 | +0.31% | 28,600 | 303億5773万 | +0.31% | 7.78 | 0.65 |
02/26 | 329 | 329 | 326 | 327 | -0.61% | 48,900 | 302億6518万 | 0% | 7.76 | 0.64 |
02/22 | 328 | 329 | 327 | 329 | +0.3% | 22,600 | 304億5029万 | +0.61% | 7.81 | 0.65 |
02/21 | 329 | 329 | 327 | 328 | 0% | 22,800 | 303億5773万 | +0.31% | 7.78 | 0.65 |
02/20 | 328 | 329 | 327 | 328 | 0% | 27,800 | 303億5773万 | +0.31% | 7.78 | 0.65 |
02/19 | 328 | 329 | 327 | 328 | +0.31% | 21,700 | 303億5773万 | +0.31% | 7.78 | 0.65 |
02/16 | 326 | 328 | 326 | 327 | +0.62% | 34,100 | 302億6518万 | 0% | 7.76 | 0.64 |
02/15 | 326 | 327 | 325 | 325 | -0.31% | 27,000 | 300億8007万 | -0.91% | 7.71 | 0.64 |
02/14 | 327 | 327 | 326 | 326 | -0.31% | 27,500 | 301億7263万 | -0.61% | 7.74 | 0.64 |
02/13 | 327 | 327 | 326 | 327 | +0.62% | 28,700 | 302億6518万 | -0.3% | 7.76 | 0.64 |
02/09 | 326 | 327 | 325 | 325 | 0% | 26,800 | 300億8007万 | -1.22% | 7.71 | 0.64 |
02/08 | 326 | 327 | 325 | 325 | -0.31% | 39,000 | 300億8007万 | -1.22% | 7.71 | 0.64 |
02/07 | 327 | 328 | 326 | 326 | -0.31% | 29,100 | 301億7263万 | -0.91% | 7.74 | 0.64 |
02/06 | 329 | 329 | 327 | 327 | 0% | 28,100 | 302億6518万 | -0.61% | 7.76 | 0.64 |
02/05 | 329 | 329 | 327 | 327 | -0.61% | 40,000 | 302億6518万 | -0.61% | 7.76 | 0.64 |
02/02 | 328 | 329 | 327 | 329 | +0.61% | 34,200 | 304億5029万 | 0% | 7.81 | 0.65 |
02/01 | 329 | 329 | 327 | 327 | -0.61% | 26,100 | 302億6518万 | -0.61% | 7.76 | 0.64 |
01/31 | 327 | 329 | 326 | 329 | +1.86% | 44,300 | 304億5029万 | 0% | 13.88 | 0.65 |
01/30 | 330 | 330 | 323 | 323 | -2.12% | 272,100 | 298億9496万 | -1.82% | 13.62 | 0.64 |
01/29 | 330 | 331 | 329 | 330 | +0.61% | 60,000 | 305億4284万 | +0.3% | 13.92 | 0.65 |
01/26 | 330 | 330 | 328 | 328 | -0.3% | 39,900 | 303億5773万 | -0.3% | 13.84 | 0.65 |
01/25 | 330 | 330 | 329 | 329 | 0% | 29,800 | 304億5029万 | 0% | 13.88 | 0.65 |
01/24 | 329 | 331 | 329 | 329 | 0% | 27,600 | 304億5029万 | 0% | 13.88 | 0.65 |
01/23 | 330 | 331 | 329 | 329 | 0% | 43,300 | 304億5029万 | 0% | 13.88 | 0.65 |
01/22 | 329 | 331 | 328 | 329 | +0.3% | 58,800 | 304億5029万 | 0% | 13.88 | 0.65 |
01/19 | 328 | 329 | 327 | 328 | 0% | 46,500 | 303億5773万 | -0.3% | 13.84 | 0.65 |
01/18 | 328 | 329 | 328 | 328 | 0% | 20,400 | 303億5773万 | -0.61% | 13.84 | 0.65 |
01/17 | 328 | 329 | 328 | 328 | 0% | 30,900 | 303億5773万 | -0.61% | 13.84 | 0.65 |
01/16 | 330 | 330 | 328 | 328 | -0.3% | 31,500 | 303億5773万 | -0.61% | 13.84 | 0.65 |
01/15 | 330 | 331 | 329 | 329 | +0.3% | 44,500 | 304億5029万 | -0.3% | 13.88 | 0.65 |
01/12 | 332 | 333 | 328 | 328 | -1.2% | 88,300 | 303億5773万 | -0.61% | 13.84 | 0.65 |
01/11 | 335 | 335 | 332 | 332 | -0.6% | 59,200 | 307億2795万 | +0.61% | 14 | 0.65 |
01/10 | 336 | 336 | 334 | 334 | -0.3% | 34,000 | 309億1306万 | +1.21% | 14.09 | 0.66 |
01/09 | 334 | 335 | 333 | 335 | +0.6% | 36,300 | 310億561万 | +1.52% | 14.13 | 0.66 |
01/05 | 334 | 334 | 332 | 333 | -0.3% | 25,700 | 308億2051万 | +1.22% | 14.05 | 0.66 |
01/04 | 330 | 334 | 328 | 334 | +1.52% | 61,300 | 309億1306万 | +1.52% | 14.09 | 0.66 |
2023 | ||||||||||
12/29 | 327 | 331 | 327 | 329 | +0.61% | 33,500 | 304億5029万 | 0% | 13.88 | 0.65 |
12/28 | 328 | 328 | 327 | 327 | 0% | 28,800 | 302億6518万 | -0.61% | 13.79 | 0.64 |
12/27 | 328 | 328 | 325 | 327 | 0% | 66,000 | 302億6518万 | -0.61% | 13.79 | 0.64 |
12/26 | 328 | 328 | 327 | 327 | -0.3% | 25,900 | 302億6518万 | -0.61% | 13.79 | 0.64 |
12/25 | 328 | 329 | 326 | 328 | 0% | 41,900 | 303億5773万 | -0.3% | 13.84 | 0.65 |
12/22 | 328 | 329 | 327 | 328 | +0.31% | 24,600 | 303億5773万 | -0.3% | 13.84 | 0.65 |
12/21 | 327 | 328 | 327 | 327 | -0.3% | 18,700 | 302億6518万 | -0.61% | 13.79 | 0.64 |
12/20 | 326 | 328 | 326 | 328 | +0.61% | 13,600 | 303億5773万 | -0.3% | 13.84 | 0.65 |
12/19 | 328 | 329 | 326 | 326 | -0.61% | 27,800 | 301億7263万 | -0.91% | 13.75 | 0.64 |
12/18 | 328 | 329 | 326 | 328 | 0% | 34,100 | 303億5773万 | -0.3% | 13.84 | 0.65 |
12/15 | 329 | 329 | 327 | 328 | -0.91% | 73,400 | 303億5773万 | -0.3% | 13.84 | 0.65 |
12/14 | 335 | 335 | 331 | 331 | -0.6% | 77,200 | 306億3540万 | +0.61% | 13.96 | 0.65 |
12/13 | 332 | 333 | 331 | 333 | +0.3% | 35,000 | 308億2051万 | +1.22% | 14.05 | 0.66 |
12/12 | 331 | 333 | 330 | 332 | +0.3% | 52,400 | 307億2795万 | +0.91% | 14 | 0.65 |
12/11 | 330 | 331 | 329 | 331 | +0.61% | 27,200 | 306億3540万 | +0.61% | 13.96 | 0.65 |
12/08 | 330 | 331 | 329 | 329 | -0.6% | 33,200 | 304億5029万 | 0% | 13.88 | 0.65 |
12/07 | 329 | 331 | 329 | 331 | +0.3% | 36,100 | 306億3540万 | +0.61% | 13.96 | 0.65 |
12/06 | 330 | 331 | 330 | 330 | 0% | 21,400 | 305億4284万 | +0.3% | 13.92 | 0.65 |
12/05 | 329 | 330 | 329 | 330 | +0.3% | 16,800 | 305億4284万 | +0.61% | 13.92 | 0.65 |
12/04 | 329 | 331 | 329 | 329 | 0% | 37,100 | 304億5029万 | +0.3% | 13.88 | 0.65 |
12/01 | 329 | 330 | 328 | 329 | 0% | 38,600 | 304億5029万 | +0.3% | 13.88 | 0.65 |
11/30 | 330 | 330 | 328 | 329 | -0.3% | 21,500 | 304億5029万 | +0.3% | 13.88 | 0.65 |
11/29 | 329 | 330 | 329 | 330 | +0.3% | 17,200 | 305億4284万 | +0.92% | 13.92 | 0.65 |
11/28 | 329 | 330 | 328 | 329 | 0% | 23,500 | 304億5029万 | +0.61% | 13.88 | 0.65 |
11/27 | 329 | 330 | 329 | 329 | 0% | 19,200 | 304億5029万 | +0.61% | 13.88 | 0.65 |
11/24 | 329 | 329 | 328 | 329 | +0.3% | 14,600 | 304億5029万 | +0.61% | 13.88 | 0.65 |
11/22 | 328 | 330 | 328 | 328 | -0.3% | 35,600 | 303億5773万 | +0.31% | 13.84 | 0.65 |
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 | |
2011年 1月期 | 610 2/1 | 269 10/5 | 838,300 4/8 | - | - | +13.23% 4/8 | -14.72% 10/5 |
2012年 1月期 | 328 2/3 | 186 3/16 3/15 | 735,700 12/8 | 197億2198万 | 111億8380万 | +29.56% 12/12 | -31.13% 3/17 |
2013年 1月期 | 340 1/28 | 188 7/24 | 6,536,800 1/18 | 204億4352万 | 113億406万 | +39.42% 1/28 | -11.34% 2/15 |
2014年 1月期 | 353 6/3 | 228 4/4 | 1,191,800 4/12 | 212億2518万 | 137億918万 | +16.31% 7/11 | -14.6% 6/14 |
2015年 1月期 | 398 10/8 | 283 2/4 | 618,500 7/28 | 368億3652万 | 261億9280万 | +9.27% 10/8 | -5.83% 12/16 |
2016年 1月期 | 425 7/17 | 311 1/21 | 875,700 7/28 | 393億3548万 | 287億8432万 | +10.76% 10/6 | -10.35% 8/25 |
2017年 1月期 | 400 7/26 | 303 2/12 | 830,000 7/26 | 370億2163万 | 280億4388万 | +8.25% 3/17 | -7.15% 8/19 |
2018年 1月期 | 383 3/13 | 338 11/17 | 865,400 7/26 | 354億4821万 | 312億8328万 | +3.22% 6/27 | -4.51% 2/15 |
2019年 1月期 | 404 6/28 | 303 12/25 | 1,014,300 7/26 | 373億9185万 | 280億4388万 | +7.79% 6/28 | -10.67% 12/25 |
2020年 1月期 | 399 7/8 | 316 2/4 2/1 | 747,300 7/29 | 369億2907万 | 292億4709万 | +7.46% 3/18 | -13.17% 3/9 |
2021年 1月期 | 410 7/6 | 290 3/13 | 896,100 7/29 | 379億4717万 | 268億4068万 | +11.75% 3/30 | -14.91% 3/13 |
2022年 1月期 | 423 6/16 | 345 1/27 | 933,400 7/28 | 391億5037万 | 319億3115万 | +4.26% 6/16 | -3.92% 12/27 12/24 |
2023年 1月期 | 394 6/7 6/1 | 311 9/28 | 870,800 7/27 | 364億6630万 | 287億8432万 | +5.63% 1/31 | -10.1% 9/26 |
2024年 1月期 | 367 3/10 | 320 10/24 | 1,023,200 7/27 | 339億6734万 | 296億1730万 | +3.98% 3/9 | -6.25% 8/2 |
最新 | 331 2024/4/19 | 32,900 | 306億3540万 | 0% 331 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 47%(1.47倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- -7%(0.93倍)
- 2018/12/28 vs 2017/12/29
- -7%(0.93倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/04/19 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
186円(2011/03/16) - 78%(1.78倍)
331円(4/19)