株価チャート
株価
4/25
- 前日 (4/24)
- 331
- 始値
- 333
- 高値
- 337
- 安値
- 332
- 終値 +1.21%
- 335
- 出来高 +42.64%
- 18,400
乖離率
- 株価(5日)
移動平均値 - +1.52%
330 - 株価(25日)
移動平均値 - -1.18%
339 - 出来高(5日)
移動平均値 - -11.45%
20,780
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 333 | 337 | 332 | 335 | +1.21% | 18,400 | 104億7096万 | -1.18% | 14.73 | 0.95 |
04/24 | 332 | 334 | 330 | 331 | -0.6% | 12,900 | 103億4593万 | -2.65% | 14.55 | 0.94 |
04/23 | 330 | 333 | 329 | 333 | +1.52% | 5,400 | 104億844万 | -2.63% | 14.64 | 0.95 |
04/22 | 325 | 331 | 325 | 328 | +0.92% | 14,000 | 102億5216万 | -4.37% | 14.42 | 0.93 |
04/19 | 326 | 327 | 316 | 325 | -0.31% | 53,200 | 101億5839万 | -5.52% | 14.29 | 0.92 |
04/18 | 322 | 329 | 320 | 326 | -0.31% | 27,200 | 101億8965万 | -5.51% | 14.33 | 0.93 |
04/17 | 331 | 333 | 322 | 327 | -0.91% | 14,500 | 102億2090万 | -5.76% | 14.38 | 0.93 |
04/16 | 332 | 333 | 328 | 330 | -0.9% | 19,500 | 103億1467万 | -5.17% | 14.51 | 0.94 |
04/15 | 332 | 335 | 332 | 333 | -0.6% | 5,300 | 104億844万 | -4.58% | 14.64 | 0.95 |
04/12 | 332 | 336 | 330 | 335 | +0.3% | 53,600 | 104億7096万 | -4.29% | 14.73 | 0.95 |
04/11 | 337 | 337 | 332 | 334 | -1.18% | 13,500 | 104億3970万 | -4.84% | 14.69 | 0.95 |
04/10 | 334 | 339 | 334 | 338 | +1.2% | 10,000 | 105億6473万 | -4.25% | 14.86 | 0.96 |
04/09 | 332 | 335 | 332 | 334 | +0.91% | 8,500 | 104億3970万 | -5.65% | 14.69 | 0.95 |
04/08 | 335 | 339 | 331 | 331 | -1.19% | 39,200 | 103億4593万 | -6.76% | 14.55 | 0.94 |
04/05 | 332 | 337 | 328 | 335 | +0.6% | 26,600 | 104億7096万 | -6.16% | 14.73 | 0.95 |
04/04 | 334 | 336 | 331 | 333 | -0.89% | 32,100 | 104億844万 | -6.98% | 14.64 | 0.95 |
04/03 | 332 | 339 | 331 | 336 | +0.6% | 39,400 | 105億221万 | -6.67% | 14.77 | 0.95 |
04/02 | 337 | 340 | 329 | 334 | -1.47% | 43,000 | 104億3970万 | -7.48% | 14.69 | 0.95 |
04/01 | 347 | 347 | 338 | 339 | -3.97% | 87,500 | 105億9598万 | -6.35% | 14.91 | 0.96 |
03/29 | 348 | 353 | 346 | 353 | +1.15% | 32,100 | 110億3357万 | -2.75% | 15.52 | 1 |
03/28 | 345 | 354 | 344 | 349 | -3.32% | 60,500 | 109億855万 | -3.86% | 15.35 | 0.99 |
03/27 | 358 | 367 | 358 | 361 | +0.56% | 57,900 | 112億8363万 | -0.82% | 15.87 | 1.03 |
03/26 | 364 | 365 | 358 | 359 | -1.1% | 40,200 | 112億2111万 | -1.1% | 15.79 | 1.02 |
03/25 | 367 | 370 | 360 | 363 | -1.09% | 27,700 | 113億4614万 | 0% | 15.96 | 1.03 |
03/22 | 368 | 372 | 365 | 367 | -0.27% | 14,300 | 114億7117万 | +1.38% | 16.14 | 1.04 |
03/21 | 369 | 373 | 365 | 368 | -0.27% | 39,900 | 115億242万 | +1.94% | 16.18 | 1.05 |
03/19 | 365 | 370 | 359 | 369 | +1.1% | 60,000 | 115億3368万 | +2.22% | 16.23 | 1.05 |
03/18 | 355 | 367 | 355 | 365 | +2.82% | 38,600 | 114億865万 | +1.39% | 16.05 | 1.04 |
03/15 | 357 | 357 | 352 | 355 | -0.56% | 11,300 | 110億9609万 | -1.39% | 15.61 | 1.01 |
03/14 | 354 | 358 | 354 | 357 | -0.28% | 18,600 | 111億5860万 | -0.83% | 15.7 | 1.01 |
03/13 | 355 | 359 | 351 | 358 | +0.28% | 33,900 | 111億8986万 | -0.83% | 15.74 | 1.02 |
03/12 | 351 | 357 | 346 | 357 | +0.85% | 36,100 | 111億5860万 | -1.11% | 15.7 | 1.01 |
03/11 | 361 | 364 | 351 | 354 | -2.75% | 23,600 | 110億6483万 | -1.67% | 15.57 | 1.01 |
03/08 | 362 | 367 | 362 | 364 | -0.27% | 12,600 | 113億7740万 | +1.11% | 16.01 | 1.03 |
03/07 | 368 | 375 | 365 | 365 | -1.62% | 78,600 | 114億865万 | +1.39% | 16.05 | 1.04 |
03/06 | 366 | 371 | 365 | 371 | +0.82% | 35,600 | 115億9619万 | +3.34% | 16.31 | 1.05 |
03/05 | 362 | 368 | 362 | 368 | +0.82% | 34,100 | 115億242万 | +2.79% | 16.18 | 1.05 |
03/04 | 378 | 378 | 365 | 365 | -1.35% | 39,100 | 114億865万 | +2.24% | 16.05 | 1.04 |
03/01 | 374 | 377 | 368 | 370 | -0.8% | 39,300 | 115億6494万 | +3.64% | 16.27 | 1.05 |
02/29 | 370 | 373 | 365 | 373 | 0% | 29,500 | 116億5871万 | +4.78% | 16.4 | 1.06 |
02/28 | 367 | 373 | 366 | 373 | +1.91% | 59,800 | 116億5871万 | +5.37% | 16.4 | 1.06 |
02/27 | 360 | 367 | 356 | 366 | +2.23% | 54,200 | 114億3991万 | +3.68% | 16.09 | 1.04 |
02/26 | 362 | 364 | 358 | 358 | -1.38% | 35,900 | 111億8986万 | +1.7% | 15.74 | 1.02 |
02/22 | 360 | 365 | 356 | 363 | +1.11% | 21,300 | 113億4614万 | +3.42% | 15.96 | 1.03 |
02/21 | 361 | 367 | 357 | 359 | -0.28% | 50,600 | 112億2111万 | +2.57% | 15.79 | 1.02 |
02/20 | 358 | 363 | 355 | 360 | +0.56% | 35,200 | 112億5237万 | +3.15% | 15.83 | 1.02 |
02/19 | 346 | 358 | 346 | 358 | +3.47% | 45,900 | 111億8986万 | +2.58% | 15.74 | 1.02 |
02/16 | 345 | 349 | 344 | 346 | 0% | 26,300 | 108億1478万 | -0.57% | 15.21 | 0.98 |
02/15 | 347 | 352 | 343 | 346 | -0.29% | 44,600 | 108億1478万 | -0.57% | 15.21 | 0.98 |
02/14 | 340 | 348 | 340 | 347 | -1.14% | 80,400 | 108億4604万 | 0% | 15.26 | 0.99 |
02/13 | 358 | 358 | 346 | 351 | -1.13% | 66,300 | 109億7106万 | +1.15% | 15.43 | 1 |
02/09 | 356 | 358 | 353 | 355 | -0.84% | 42,200 | 110億9609万 | +2.31% | 15.61 | 1.01 |
02/08 | 369 | 369 | 353 | 358 | -2.45% | 106,300 | 111億8986万 | +3.47% | 15.74 | 1.02 |
02/07 | 360 | 370 | 357 | 367 | +1.1% | 48,500 | 114億7117万 | +6.38% | 16.14 | 1.04 |
02/06 | 362 | 371 | 353 | 363 | +0.83% | 180,500 | 113億4614万 | +5.83% | 15.96 | 1.03 |
02/05 | 353 | 360 | 351 | 360 | +2.27% | 94,900 | 112億5237万 | +5.26% | 15.83 | 1.02 |
02/02 | 352 | 352 | 348 | 352 | +0.28% | 29,000 | 110億232万 | +3.53% | 15.48 | 1 |
02/01 | 347 | 352 | 347 | 351 | +1.15% | 49,700 | 109億7106万 | +3.85% | 15.43 | 1 |
01/31 | 347 | 349 | 344 | 347 | -0.57% | 28,900 | 108億4604万 | +2.97% | 15.26 | 0.99 |
01/30 | 348 | 350 | 346 | 349 | -0.29% | 32,000 | 109億855万 | +3.87% | 15.35 | 0.99 |
01/29 | 349 | 351 | 347 | 350 | +0.86% | 38,600 | 109億3981万 | +4.48% | 15.39 | 0.99 |
01/26 | 349 | 355 | 345 | 347 | -0.57% | 123,700 | 108億4604万 | +3.89% | 15.26 | 0.99 |
01/25 | 346 | 350 | 344 | 349 | +2.05% | 148,000 | 109億855万 | +4.8% | 15.35 | 0.99 |
01/24 | 339 | 342 | 337 | 342 | +0.59% | 26,900 | 106億8975万 | +3.01% | 15.04 | 0.97 |
01/23 | 342 | 343 | 338 | 340 | -0.58% | 39,100 | 106億2724万 | +2.41% | 14.95 | 0.97 |
01/22 | 343 | 346 | 339 | 342 | +0.88% | 53,500 | 106億8975万 | +3.01% | 15.04 | 0.97 |
01/19 | 340 | 340 | 334 | 339 | +0.3% | 19,000 | 105億9598万 | +2.11% | 14.91 | 0.96 |
01/18 | 333 | 339 | 331 | 338 | +0.9% | 82,500 | 105億6473万 | +2.11% | 14.86 | 0.96 |
01/17 | 341 | 344 | 334 | 335 | -1.76% | 68,900 | 104億7096万 | +1.21% | 14.73 | 0.95 |
01/16 | 344 | 346 | 340 | 341 | -0.87% | 43,800 | 106億5850万 | +3.33% | 14.99 | 0.97 |
01/15 | 342 | 350 | 342 | 344 | +1.18% | 140,800 | 107億5227万 | +4.56% | 15.13 | 0.98 |
01/12 | 337 | 345 | 337 | 340 | +1.49% | 91,000 | 106億2724万 | +3.98% | 14.95 | 0.97 |
01/11 | 341 | 345 | 335 | 335 | -2.33% | 82,700 | 104億7096万 | +2.76% | 14.73 | 0.95 |
01/10 | 344 | 348 | 342 | 343 | -0.58% | 33,400 | 107億2101万 | +5.54% | 15.08 | 0.97 |
01/09 | 343 | 349 | 343 | 345 | +0.88% | 73,600 | 107億8352万 | +6.48% | 15.17 | 0.98 |
01/05 | 343 | 346 | 341 | 342 | +0.88% | 68,600 | 106億8975万 | +5.88% | 15.04 | 0.97 |
01/04 | 329 | 343 | 329 | 339 | +4.63% | 179,000 | 105億9598万 | +5.28% | 14.91 | 0.96 |
2023 | ||||||||||
12/29 | 323 | 332 | 322 | 324 | 0% | 39,100 | 101億2713万 | +0.93% | 14.25 | 0.92 |
12/28 | 322 | 326 | 319 | 324 | +1.25% | 29,600 | 101億2713万 | +1.25% | 14.25 | 0.92 |
12/27 | 329 | 329 | 320 | 320 | -0.93% | 76,900 | 100億211万 | 0% | 14.07 | 0.91 |
12/26 | 320 | 336 | 316 | 323 | +4.53% | 515,900 | 100億9588万 | +1.25% | 14.2 | 0.92 |
12/25 | 321 | 325 | 309 | 309 | -3.74% | 40,300 | 96億5828万 | -2.83% | 13.59 | 0.88 |
12/22 | 320 | 327 | 320 | 321 | +0.31% | 16,000 | 100億3336万 | +1.26% | 14.11 | 0.91 |
12/21 | 321 | 326 | 320 | 320 | -1.84% | 28,000 | 100億211万 | +1.27% | 14.07 | 0.91 |
12/20 | 325 | 329 | 323 | 326 | +1.56% | 77,800 | 101億8965万 | +3.16% | 14.33 | 0.93 |
12/19 | 326 | 329 | 319 | 321 | -1.53% | 43,000 | 100億3336万 | +1.9% | 14.11 | 0.91 |
12/18 | 322 | 329 | 320 | 326 | +0.93% | 37,000 | 101億8965万 | +3.82% | 14.33 | 0.93 |
12/15 | 336 | 341 | 319 | 323 | -3.87% | 127,400 | 100億9588万 | +3.19% | 14.2 | 0.92 |
12/14 | 348 | 354 | 332 | 336 | -1.18% | 171,400 | 105億221万 | +7.69% | 14.77 | 0.95 |
12/13 | 342 | 348 | 334 | 340 | -0.58% | 137,700 | 106億2724万 | +9.68% | 14.95 | 0.97 |
12/12 | 328 | 342 | 327 | 342 | +4.27% | 144,400 | 106億8975万 | +10.68% | 15.04 | 0.97 |
12/11 | 321 | 333 | 320 | 328 | +2.5% | 79,500 | 102億5216万 | +6.84% | 14.42 | 0.93 |
12/08 | 312 | 328 | 310 | 320 | +2.56% | 72,900 | 100億211万 | +4.92% | 14.07 | 0.91 |
12/07 | 313 | 317 | 312 | 312 | -1.27% | 16,700 | 97億5205万 | +2.63% | 13.72 | 0.89 |
12/06 | 310 | 318 | 310 | 316 | +2.27% | 58,900 | 98億7708万 | +4.29% | 13.89 | 0.9 |
12/05 | 311 | 311 | 307 | 309 | -0.32% | 30,500 | 96億5828万 | +2.32% | 13.59 | 0.88 |
12/04 | 315 | 315 | 310 | 310 | -1.59% | 10,800 | 96億8954万 | +2.65% | 13.63 | 0.88 |
12/01 | 308 | 317 | 306 | 315 | +0.96% | 46,600 | 98億4582万 | +4.65% | 13.85 | 0.89 |
11/30 | 312 | 312 | 309 | 312 | 0% | 33,900 | 97億5205万 | +4% | 13.72 | 0.89 |
11/29 | 312 | 313 | 310 | 312 | -0.64% | 21,000 | 97億5205万 | +4.35% | 13.72 | 0.89 |
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 | 167 600 5/15 | 125 450 3/28 449 3/19 他2件 | 201,091 56,000 9/5 | - | - | +11.76% 5/26 | -6.71% 2/8 |
2009年 3月期 | 145 518 6/12 519 6/10 他3件 | 89 320 3/27 320 2/6 | 61,045 17,000 6/3 | - | - | +17.16% 6/2 | -17.44% 10/10 |
2010年 3月期 | 145 519 3/25 519 3/24 | 89 323 5/7 321 4/24 | 50,273 14,000 5/12 | - | - | +25% 6/10 | -7.95% 11/2 |
2011年 3月期 | 153 550 3/24 | 118 422 11/16 422 11/15 | 93,364 26,000 3/24 | 45億9249万 | 35億2369万 | +13.31% 3/24 | -11.35% 5/26 |
2012年 3月期 | 156 561 4/20 | 105 378 11/30 | 197,500 55,000 4/20 | 46億8434万 | 31億5629万 | +12.94% 1/17 | -9.55% 4/5 |
2013年 3月期 | 420 840 1/30 | 107 385 5/29 | 987,216 524,000 1/25 | 125億9330万 | 32億1474万 | +78.04% 12/26 | -20.53% 2/15 |
2014年 3月期 | 715 1,430 10/21 | 248 496 6/7 | 1,918,000 959,000 9/10 | 214億3859万 | 74億3604万 | +41.98% 10/18 | -18.23% 6/7 |
2015年 3月期 | 625 1,249 6/13 | 355 710 5/21 | 2,228,200 1,114,100 6/13 | 195億1974万 | 110億9609万 | +33.37% 6/13 | -18.43% 5/20 |
2016年 3月期 | 413 826 4/10 | 210 420 2/12 | 328,600 164,300 12/24 | 129億897万 | 65億6388万 | +16.2% 10/15 | -24.71% 2/12 |
2017年 3月期 | 306 612 4/18 | 201 402 6/24 | 408,800 204,400 4/18 | 95億6451万 | 62億8257万 | +7.97% 5/11 | -15.91% 6/24 |
2018年 3月期 | 380 759 3/16 759 3/12 | 221 441 4/21 | 2,254,400 1,127,200 9/22 | 118億6187万 | 68億9208万 | +14.55% 10/3 | -8.84% 4/17 |
2019年 3月期 | 363 725 4/4 | 240 12/25 | 1,040,600 520,300 8/28 | 113億3051万 | 75億158万 | +18.1% 9/6 | -15.64% 12/25 |
2020年 3月期 | 374 12/10 12/9 | 200 3/13 | 1,052,600 8/6 | 116億8996万 | 62億5132万 | +12.51% 10/15 | -26.64% 3/13 |
2021年 3月期 | 315 9/3 | 221 4/6 | 632,600 9/3 | 98億4582万 | 69億770万 | +16.18% 6/10 | -8.33% 7/3 |
2022年 3月期 | 446 3/14 | 276 5/17 | 695,300 10/26 | 139億4044万 | 86億2682万 | +18.71% 11/22 | -9.37% 4/12 |
2023年 3月期 | 417 4/5 | 296 1/6 | 488,600 4/5 | 130億3400万 | 92億5195万 | +9.04% 8/31 | -7.79% 5/25 |
最新 | 335 2024/4/25 | 18,400 | 104億7096万 | -1.18% 339 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -58%(0.42倍)
- 2001/12/28 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/30 vs 2001/12/28
- 18%(1.18倍)
- 2003/12/30 vs 2002/12/30
- 28%(1.28倍)
- 2004/12/29 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/29
- 38%(1.38倍)
- 2006/12/29 vs 2005/12/30
- 6%(1.06倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/29 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/29
- 21%(1.21倍)
- 2010/12/29 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/29 vs 2010/12/29
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/29
- 200%(3倍)
- 2013/12/30 vs 2012/12/28
- 75%(1.75倍)
- 2014/12/30 vs 2013/12/30
- -20%(0.8倍)
- 2015/12/30 vs 2014/12/30
- -32%(0.68倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 35%(1.35倍)
- 2022/12/30 vs 2021/12/30
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/04/25 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
61円(2001/12/25) - 447%(5.47倍)
335円(4/25)