株価チャート
株価
4/18
- 前日 (4/17)
- 276
- 始値
- 276
- 高値
- 280
- 安値
- 276
- 終値 +0.72%
- 278
- 出来高 +131.03%
- 13,400
乖離率
- 株価(5日)
移動平均値 - +0.36%
277 - 株価(25日)
移動平均値 - -1.07%
281 - 出来高(5日)
移動平均値 - +12.79%
11,880
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 | 276 | 280 | 276 | 278 | +0.72% | 13,400 | 38億9225万 | -1.07% | 11.54 | 4.65 |
04/17 | 276 | 277 | 275 | 276 | +0.36% | 5,800 | 38億6424万 | -1.78% | 11.46 | 4.62 |
04/16 | 280 | 280 | 275 | 275 | -1.43% | 23,000 | 38億5024万 | -2.14% | 11.42 | 4.6 |
04/15 | 275 | 279 | 275 | 279 | +0.36% | 10,200 | 39億625万 | -0.36% | 11.58 | 4.67 |
04/12 | 276 | 278 | 276 | 278 | +0.72% | 7,000 | 38億9225万 | -0.71% | 11.54 | 4.65 |
04/11 | 277 | 278 | 274 | 276 | +0.36% | 16,200 | 38億6424万 | -1.43% | 11.46 | 4.62 |
04/10 | 278 | 279 | 275 | 275 | -1.08% | 14,800 | 38億5024万 | -1.79% | 11.42 | 4.6 |
04/09 | 274 | 278 | 274 | 278 | +1.09% | 8,500 | 38億9225万 | -1.07% | 11.54 | 4.65 |
04/08 | 275 | 277 | 275 | 275 | -0.72% | 14,200 | 38億5024万 | -2.14% | 11.42 | 4.6 |
04/05 | 274 | 278 | 274 | 277 | +0.36% | 13,100 | 38億7824万 | -1.42% | 11.5 | 4.63 |
04/04 | 276 | 276 | 274 | 276 | 0% | 21,600 | 38億6424万 | -2.13% | 11.46 | 4.62 |
04/03 | 280 | 280 | 276 | 276 | -1.43% | 9,600 | 38億6424万 | -2.13% | 11.46 | 4.62 |
04/02 | 279 | 282 | 278 | 280 | +1.45% | 13,200 | 39億2025万 | -1.06% | 11.62 | 4.68 |
04/01 | 282 | 282 | 276 | 276 | -2.13% | 26,100 | 38億6424万 | -2.47% | 11.46 | 4.62 |
03/29 | 283 | 283 | 280 | 282 | +1.08% | 23,600 | 39億4825万 | -0.7% | 11.71 | 4.72 |
03/28 | 274 | 287 | 272 | 279 | -1.76% | 81,700 | 39億625万 | -1.76% | 11.58 | 4.67 |
03/27 | 289 | 289 | 284 | 284 | 0% | 96,400 | 39億7625万 | 0% | 11.79 | 4.75 |
03/26 | 287 | 288 | 280 | 284 | -1.39% | 73,200 | 39億7625万 | -0.35% | 11.79 | 4.75 |
03/25 | 286 | 289 | 286 | 288 | +0.7% | 38,200 | 40億3225万 | +1.05% | 11.96 | 4.82 |
03/22 | 286 | 286 | 282 | 286 | -0.35% | 44,300 | 40億425万 | +0.35% | 11.87 | 4.79 |
03/21 | 289 | 290 | 286 | 287 | -0.69% | 26,200 | 40億1825万 | +0.35% | 11.91 | 4.8 |
03/19 | 288 | 290 | 286 | 289 | +0.35% | 26,300 | 40億4626万 | +0.35% | 12 | 4.84 |
03/18 | 290 | 290 | 286 | 288 | +0.35% | 31,600 | 40億3225万 | -0.35% | 11.96 | 4.82 |
03/15 | 285 | 288 | 285 | 287 | +0.7% | 28,700 | 40億1825万 | -1.37% | 11.91 | 4.8 |
03/14 | 280 | 285 | 279 | 285 | +2.15% | 33,600 | 39億9025万 | -2.4% | 11.83 | 4.77 |
03/13 | 276 | 279 | 276 | 279 | +1.09% | 32,800 | 39億625万 | -5.1% | 11.58 | 4.67 |
03/12 | 272 | 277 | 272 | 276 | +1.47% | 16,800 | 38億6424万 | -6.76% | 11.46 | 4.62 |
03/11 | 273 | 274 | 271 | 272 | -1.09% | 30,300 | 38億824万 | -8.72% | 11.29 | 4.55 |
03/08 | 277 | 279 | 274 | 275 | -0.72% | 39,600 | 38億5024万 | -8.64% | 11.42 | 4.6 |
03/07 | 281 | 282 | 277 | 277 | -0.72% | 37,300 | 38億7824万 | -8.58% | 11.5 | 4.63 |
03/06 | 281 | 284 | 279 | 279 | -1.06% | 51,400 | 39億625万 | -8.52% | 11.58 | 4.67 |
03/05 | 281 | 284 | 281 | 282 | -0.35% | 29,800 | 39億4825万 | -8.14% | 11.71 | 4.72 |
03/04 | 287 | 288 | 282 | 283 | -1.39% | 52,100 | 39億6225万 | -8.41% | 11.75 | 4.74 |
03/01 | 290 | 290 | 287 | 287 | 0% | 29,900 | 40億1825万 | -7.72% | 11.91 | 4.8 |
02/29 | 288 | 289 | 287 | 287 | -0.35% | 17,500 | 40億1825万 | -8.01% | 11.91 | 4.8 |
02/28 | 289 | 290 | 287 | 288 | -0.35% | 20,600 | 40億3225万 | -8.28% | 11.96 | 4.82 |
02/27 | 290 | 290 | 288 | 289 | -0.34% | 29,000 | 40億4626万 | -8.25% | 12 | 4.84 |
02/26 | 290 | 290 | 287 | 290 | 0% | 38,200 | 40億6026万 | -8.23% | 12.04 | 4.85 |
02/22 | 290 | 291 | 287 | 290 | 0% | 40,700 | 40億6026万 | -8.52% | 12.04 | 4.85 |
02/21 | 288 | 290 | 288 | 290 | +0.69% | 17,000 | 40億6026万 | -8.81% | 12.04 | 4.85 |
02/20 | 298 | 298 | 288 | 288 | -0.69% | 38,700 | 40億3225万 | -10% | 11.96 | 4.82 |
02/19 | 282 | 292 | 281 | 290 | +1.75% | 69,500 | 40億6026万 | -9.66% | 12.04 | 4.85 |
02/16 | 285 | 295 | 284 | 285 | -4.36% | 117,700 | 39億9025万 | -11.49% | 11.83 | 4.77 |
02/15 | 273 | 308 | 265 | 298 | -7.17% | 409,000 | 41億7226万 | -7.74% | 12.37 | 4.99 |
02/14 | 322 | 324 | 316 | 321 | -0.31% | 53,600 | 44億9428万 | -0.93% | 13.33 | 5.37 |
02/13 | 327 | 327 | 320 | 322 | -1.23% | 53,400 | 45億828万 | -0.31% | 13.37 | 5.39 |
02/09 | 325 | 327 | 325 | 326 | 0% | 12,900 | 45億6429万 | +0.93% | 13.53 | 5.45 |
02/08 | 329 | 330 | 325 | 326 | -0.31% | 15,800 | 45億6429万 | +1.24% | 13.53 | 5.45 |
02/07 | 325 | 327 | 325 | 327 | +0.31% | 10,900 | 45億7829万 | +1.55% | 13.57 | 5.47 |
02/06 | 326 | 330 | 326 | 326 | -0.61% | 21,400 | 45億6429万 | +1.56% | 13.53 | 5.45 |
02/05 | 335 | 335 | 323 | 328 | -1.2% | 48,400 | 45億9229万 | +2.82% | 13.62 | 5.49 |
02/02 | 335 | 335 | 331 | 332 | +0.3% | 13,400 | 46億4829万 | +4.4% | 13.78 | 5.55 |
02/01 | 336 | 336 | 329 | 331 | +0.3% | 13,700 | 46億3429万 | +4.42% | 13.74 | 5.54 |
01/31 | 337 | 337 | 330 | 330 | -2.08% | 33,000 | 46億2029万 | +4.43% | 13.7 | 5.52 |
01/30 | 327 | 337 | 327 | 337 | +2.74% | 52,800 | 47億1830万 | +7.32% | 13.99 | 5.64 |
01/29 | 327 | 330 | 326 | 328 | +0.61% | 23,800 | 45億9229万 | +4.79% | 13.62 | 5.49 |
01/26 | 323 | 326 | 323 | 326 | +0.93% | 12,100 | 45億6429万 | +4.49% | 13.53 | 5.45 |
01/25 | 323 | 325 | 322 | 323 | 0% | 10,900 | 45億2229万 | +3.86% | 13.41 | 5.4 |
01/24 | 323 | 325 | 322 | 323 | -0.62% | 12,500 | 45億2229万 | +4.19% | 13.41 | 5.4 |
01/23 | 324 | 326 | 323 | 325 | +0.31% | 19,900 | 45億5029万 | +5.18% | 13.49 | 5.44 |
01/22 | 322 | 324 | 321 | 324 | +0.93% | 29,300 | 45億3629万 | +5.19% | 13.45 | 5.42 |
01/19 | 318 | 322 | 318 | 321 | +0.63% | 25,300 | 44億9428万 | +4.56% | 13.33 | 5.37 |
01/18 | 316 | 319 | 316 | 319 | +0.95% | 22,700 | 44億6628万 | +3.91% | 13.24 | 5.34 |
01/17 | 315 | 318 | 315 | 316 | 0% | 13,500 | 44億2428万 | +3.27% | 13.12 | 5.29 |
01/16 | 320 | 320 | 316 | 316 | -1.25% | 14,300 | 44億2428万 | +3.27% | 13.12 | 5.29 |
01/15 | 318 | 320 | 315 | 320 | +0.63% | 29,800 | 44億8028万 | +4.92% | 13.28 | 5.35 |
01/12 | 314 | 319 | 312 | 318 | +1.27% | 30,100 | 44億5228万 | +4.61% | 13.2 | 5.32 |
01/11 | 317 | 317 | 314 | 314 | -0.63% | 19,500 | 43億9628万 | +3.29% | 13.03 | 5.25 |
01/10 | 312 | 316 | 310 | 316 | +1.28% | 24,300 | 44億2428万 | +4.29% | 13.12 | 5.29 |
01/09 | 312 | 315 | 310 | 312 | -0.95% | 24,800 | 43億6828万 | +3.31% | 12.95 | 5.22 |
01/05 | 320 | 320 | 312 | 315 | +1.94% | 38,800 | 44億1028万 | +4.3% | 13.08 | 5.27 |
01/04 | 305 | 312 | 303 | 309 | +1.98% | 32,200 | 43億2627万 | +2.32% | 12.83 | 5.17 |
2023 | ||||||||||
12/29 | 301 | 307 | 300 | 303 | +0.66% | 43,200 | 42億4227万 | +0.66% | 12.58 | 5.07 |
12/28 | 298 | 301 | 297 | 301 | +1.35% | 13,300 | 42億1427万 | 0% | 12.49 | 5.04 |
12/27 | 296 | 298 | 296 | 297 | -0.34% | 31,400 | 41億5826万 | -1.66% | 12.33 | 4.97 |
12/26 | 298 | 300 | 297 | 298 | -0.33% | 28,500 | 41億7226万 | -1.32% | 12.37 | 4.99 |
12/25 | 300 | 300 | 298 | 299 | 0% | 40,600 | 41億8626万 | -0.99% | 12.41 | 5 |
12/22 | 299 | 301 | 299 | 299 | 0% | 17,800 | 41億8626万 | -0.99% | 12.41 | 5 |
12/21 | 301 | 302 | 299 | 299 | -0.66% | 49,600 | 41億8626万 | -0.99% | 12.41 | 5 |
12/20 | 301 | 303 | 301 | 301 | 0% | 16,400 | 42億1427万 | -0.66% | 12.49 | 5.04 |
12/19 | 301 | 304 | 301 | 301 | 0% | 17,200 | 42億1427万 | -0.66% | 12.49 | 5.04 |
12/18 | 302 | 305 | 301 | 301 | -0.33% | 14,400 | 42億1427万 | -0.66% | 12.49 | 5.04 |
12/15 | 302 | 303 | 300 | 302 | 0% | 17,100 | 42億2827万 | -0.33% | 12.54 | 5.05 |
12/14 | 303 | 304 | 301 | 302 | -0.66% | 16,300 | 42億2827万 | -0.66% | 12.54 | 5.05 |
12/13 | 304 | 304 | 302 | 304 | +0.33% | 7,200 | 42億5627万 | 0% | 12.62 | 5.09 |
12/12 | 303 | 305 | 303 | 303 | 0% | 10,000 | 42億4227万 | -0.33% | 12.58 | 5.07 |
12/11 | 305 | 306 | 302 | 303 | 0% | 18,200 | 42億4227万 | -0.33% | 12.58 | 5.07 |
12/08 | 304 | 305 | 302 | 303 | -0.33% | 12,500 | 42億4227万 | -0.33% | 12.58 | 5.07 |
12/07 | 302 | 305 | 301 | 304 | +1% | 15,500 | 42億5627万 | -0.33% | 12.62 | 5.09 |
12/06 | 302 | 303 | 300 | 301 | +0.33% | 8,600 | 42億1427万 | -1.31% | 12.49 | 5.04 |
12/05 | 301 | 302 | 300 | 300 | -0.33% | 12,500 | 42億27万 | -1.64% | 12.45 | 5.02 |
12/04 | 300 | 302 | 300 | 301 | +0.33% | 14,500 | 42億1427万 | -0.99% | 12.49 | 5.04 |
12/01 | 304 | 304 | 300 | 300 | -0.99% | 44,200 | 42億27万 | -1.32% | 12.45 | 5.02 |
11/30 | 304 | 304 | 299 | 303 | -0.33% | 16,900 | 42億4227万 | -0.33% | 12.58 | 5.07 |
11/29 | 303 | 304 | 302 | 304 | +0.66% | 3,700 | 42億5627万 | 0% | 12.62 | 5.09 |
11/28 | 305 | 305 | 302 | 302 | -0.66% | 7,200 | 42億2827万 | -0.66% | 12.54 | 5.05 |
11/27 | 304 | 305 | 303 | 304 | +0.66% | 9,700 | 42億5627万 | 0% | 12.62 | 5.09 |
11/24 | 309 | 309 | 300 | 302 | -1.95% | 41,600 | 42億2827万 | -0.66% | 12.54 | 5.05 |
11/22 | 306 | 308 | 305 | 308 | +0.65% | 9,200 | 43億1227万 | +1.32% | 12.79 | 5.15 |
11/21 | 304 | 306 | 302 | 306 | +0.66% | 12,900 | 42億8427万 | +0.66% | 12.7 | 5.12 |
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 11月期 | 1,250 125,000 5/16 | 790 79,000 10/10 | 17,600 176 5/27 | - | - | +16.77% 4/30 | -17.42% 10/10 |
2009年 11月期 | 1,041 104,100 4/30 | 796 79,600 7/14 | 27,500 275 11/26 | - | - | +15.11% 4/20 | -13.59% 11/26 |
2010年 11月期 | 919 91,900 4/7 | 680 68,000 7/26 68,000 7/23 | 53,500 535 5/7 | 57億6396万 | 42億6496万 | +7.87% 3/31 | -11.82% 5/27 |
2011年 11月期 | 719 71,900 5/9 | 361 36,100 11/28 | 58,400 584 6/22 | 45億956万 | 22億6419万 | +12.69% 10/19 | -24.96% 6/22 |
2012年 3月期 | 370 36,950 12/1 | 144 14,400 2/9 | 624,500 6,245 2/9 | 23億1750万 | 9億316万 | +56.81% 5/2 | -40.01% 2/9 |
2013年 3月期 | 274 27,430 5/17 | 72 7,200 11/9 | 314,500 3,145 12/14 | 17億2040万 | 4億5158万 | +32.37% 12/13 | -26.64% 11/6 |
2014年 3月期 | 290 10/8 | 88 8,800 6/7 | 1,558,900 10/8 | 18億1888万 | 5億5193万 | +88.89% 10/3 | -19.85% 6/6 |
2015年 3月期 | 193 4/22 | 134 4/14 | 1,727,400 4/22 | 18億5453万 | 12億8760万 | +17.39% 7/9 | -7% 10/16 |
2016年 3月期 | 353 7/16 | 160 5/15 | 6,378,600 7/7 | 36億374万 | 16億3342万 | +39.17% 7/7 | -30.19% 8/24 |
2017年 3月期 | 455 3/31 | 255 6/24 | 6,207,600 3/31 | 54億8679万 | 26億326万 | +28.38% 4/3 | -14.36% 4/14 |
2018年 3月期 | 596 1/24 | 301 4/14 | 6,022,100 4/4 | 71億8710万 | 36億2972万 | +20.24% 1/23 | -10.98% 3/28 |
2019年 3月期 | 483 1/17 | 320 12/25 | 549,400 1/17 | 60億6594万 | 40億1884万 | +7.26% 1/24 | -20.76% 12/25 |
2020年 3月期 | 444 1/23 | 310 3/13 | 94,400 2/28 | 55億7615万 | 38億9325万 | +5.48% 1/22 | -20.46% 4/6 |
2021年 3月期 | 415 5/29 | 259 4/6 | 675,300 5/29 | 54億5596万 | 32億5275万 | +14.42% 6/2 | -7.9% 7/10 |
2022年 3月期 | 329 6/9 | 206 12/28 12/27 | 254,900 12/27 | 45億7273万 | 28億6358万 | +3.12% 6/14 | -24.76% 12/27 |
2023年 3月期 | 260 2/1 | 206 12/30 12/29 他3件 | 322,500 2/1 | 36億4023万 | 28億8418万 | +19.34% 4/26 | -8.27% 4/5 |
最新 | 278 2024/4/18 | 13,400 | 38億9225万 | -1.07% 281 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -58%(0.42倍)
- 2012/12/28 vs 2011/12/30
- -67%(0.33倍)
- 2013/12/30 vs 2012/12/28
- 83%(1.83倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- 46%(1.46倍)
- 2016/12/30 vs 2015/12/30
- 29%(1.29倍)
- 2017/12/29 vs 2016/12/30
- 53%(1.53倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 46%(1.46倍)
- 2024/04/18 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
72円(2012/11/09) - 286%(3.86倍)
278円(4/18)