株価チャート
株価
4/19
- 前日 (4/18)
- 430
- 始値
- 430
- 高値
- 431
- 安値
- 426
- 終値 -0.93%
- 426
- 出来高 +508.16%
- 29,800
乖離率
- 株価(5日)
移動平均値 - -0.93%
430 - 株価(25日)
移動平均値 - -2.52%
437 - 出来高(5日)
移動平均値 - +122.39%
13,400
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 | 430 | 431 | 426 | 426 | -0.93% | 29,800 | 78億1372万 | -2.52% | 13.16 | 0.42 |
04/18 | 431 | 434 | 430 | 430 | -0.23% | 4,900 | 78億8709万 | -1.6% | 13.29 | 0.42 |
04/17 | 432 | 433 | 430 | 431 | +0.23% | 7,300 | 79億544万 | -1.37% | 13.32 | 0.42 |
04/16 | 432 | 434 | 430 | 430 | -0.46% | 14,100 | 78億8709万 | -1.83% | 13.29 | 0.42 |
04/15 | 434 | 435 | 431 | 432 | -0.46% | 10,900 | 79億2378万 | -1.37% | 13.35 | 0.42 |
04/12 | 435 | 435 | 432 | 434 | 0% | 7,200 | 79億6046万 | -0.91% | 13.41 | 0.43 |
04/11 | 431 | 435 | 431 | 434 | +0.23% | 13,700 | 79億6046万 | -0.91% | 13.41 | 0.43 |
04/10 | 435 | 436 | 432 | 433 | +0.23% | 10,500 | 79億4212万 | -1.14% | 13.38 | 0.42 |
04/09 | 434 | 435 | 431 | 432 | -0.23% | 14,100 | 79億2378万 | -1.37% | 13.35 | 0.42 |
04/08 | 437 | 438 | 433 | 433 | -0.23% | 15,500 | 79億4212万 | -1.14% | 13.38 | 0.42 |
04/05 | 432 | 435 | 432 | 434 | 0% | 7,400 | 79億6046万 | -0.91% | 13.41 | 0.43 |
04/04 | 435 | 438 | 434 | 434 | 0% | 8,700 | 79億6046万 | -0.91% | 13.41 | 0.43 |
04/03 | 433 | 435 | 432 | 434 | +0.46% | 11,200 | 79億6046万 | -0.91% | 13.41 | 0.43 |
04/02 | 434 | 436 | 430 | 432 | -0.46% | 22,400 | 79億2378万 | -1.37% | 13.35 | 0.42 |
04/01 | 436 | 437 | 433 | 434 | -0.46% | 21,200 | 79億6046万 | -0.91% | 13.41 | 0.43 |
03/29 | 435 | 436 | 433 | 436 | +0.69% | 11,200 | 79億9715万 | -0.46% | 13.47 | 0.43 |
03/28 | 440 | 442 | 433 | 433 | -3.99% | 100,600 | 79億4212万 | -1.37% | 13.38 | 0.42 |
03/27 | 450 | 451 | 448 | 451 | +0.67% | 26,000 | 82億7228万 | +2.73% | 13.93 | 0.44 |
03/26 | 450 | 450 | 445 | 448 | -0.22% | 22,500 | 82億1725万 | +2.28% | 13.84 | 0.44 |
03/25 | 449 | 450 | 445 | 449 | +0.22% | 75,700 | 82億3559万 | +2.51% | 13.87 | 0.44 |
03/22 | 448 | 449 | 446 | 448 | +0.22% | 17,900 | 82億1725万 | +2.52% | 13.84 | 0.44 |
03/21 | 445 | 448 | 443 | 447 | +0.9% | 17,900 | 81億9891万 | +2.52% | 13.81 | 0.44 |
03/19 | 439 | 445 | 437 | 443 | +0.91% | 46,700 | 81億2554万 | +1.61% | 13.69 | 0.43 |
03/18 | 438 | 439 | 437 | 439 | +0.23% | 13,000 | 80億5217万 | +0.92% | 13.56 | 0.43 |
03/15 | 438 | 439 | 437 | 438 | 0% | 16,800 | 80億3383万 | +0.69% | 13.53 | 0.43 |
03/14 | 439 | 439 | 437 | 438 | 0% | 31,900 | 80億3383万 | +0.69% | 13.53 | 0.43 |
03/13 | 438 | 439 | 436 | 438 | 0% | 33,200 | 80億3383万 | +0.69% | 13.53 | 0.43 |
03/12 | 438 | 438 | 436 | 438 | 0% | 10,900 | 80億3383万 | +0.69% | 13.53 | 0.43 |
03/11 | 435 | 441 | 435 | 438 | +0.92% | 30,000 | 80億3383万 | +0.92% | 13.53 | 0.43 |
03/08 | 434 | 437 | 434 | 434 | -0.69% | 16,800 | 79億6046万 | 0% | 13.41 | 0.43 |
03/07 | 436 | 437 | 435 | 437 | +0.46% | 33,100 | 80億1549万 | +0.69% | 13.5 | 0.43 |
03/06 | 434 | 438 | 434 | 435 | +0.23% | 47,400 | 79億7880万 | +0.23% | 13.44 | 0.43 |
03/05 | 435 | 436 | 434 | 434 | 0% | 7,700 | 79億6046万 | 0% | 13.41 | 0.43 |
03/04 | 435 | 437 | 432 | 434 | +0.46% | 15,200 | 79億6046万 | 0% | 13.41 | 0.43 |
03/01 | 432 | 435 | 432 | 432 | 0% | 10,700 | 79億2378万 | -0.46% | 13.35 | 0.42 |
02/29 | 435 | 435 | 432 | 432 | -0.23% | 12,300 | 79億2378万 | -0.46% | 13.35 | 0.42 |
02/28 | 433 | 438 | 433 | 433 | -0.46% | 15,500 | 79億4212万 | -0.23% | 13.38 | 0.42 |
02/27 | 437 | 437 | 434 | 435 | 0% | 10,000 | 79億7880万 | 0% | 13.44 | 0.43 |
02/26 | 433 | 437 | 431 | 435 | +0.23% | 21,900 | 79億7880万 | +0.23% | 13.44 | 0.43 |
02/22 | 441 | 441 | 423 | 434 | -1.36% | 65,500 | 79億6046万 | 0% | 13.41 | 0.43 |
02/21 | 439 | 440 | 438 | 440 | +0.46% | 9,600 | 80億7051万 | +1.38% | 13.59 | 0.43 |
02/20 | 438 | 440 | 437 | 438 | +0.23% | 4,900 | 80億3383万 | +0.92% | 13.53 | 0.43 |
02/19 | 434 | 438 | 434 | 437 | +0.69% | 6,700 | 80億1549万 | +0.92% | 13.5 | 0.43 |
02/16 | 431 | 435 | 431 | 434 | +0.46% | 11,600 | 79億6046万 | +0.23% | 13.41 | 0.43 |
02/15 | 433 | 434 | 431 | 432 | -0.23% | 14,400 | 79億2378万 | -0.23% | 13.35 | 0.42 |
02/14 | 433 | 435 | 432 | 433 | -0.46% | 18,900 | 79億4212万 | 0% | 13.38 | 0.42 |
02/13 | 435 | 435 | 433 | 435 | +0.46% | 5,200 | 79億7880万 | +0.46% | 13.44 | 0.43 |
02/09 | 434 | 434 | 433 | 433 | -0.46% | 9,200 | 79億4212万 | +0.23% | 13.38 | 0.42 |
02/08 | 433 | 435 | 432 | 435 | +0.46% | 20,200 | 79億7880万 | +0.69% | 13.44 | 0.43 |
02/07 | 433 | 435 | 433 | 433 | 0% | 14,700 | 79億4212万 | +0.23% | 13.38 | 0.42 |
02/06 | 434 | 436 | 433 | 433 | 0% | 25,300 | 79億4212万 | +0.46% | 13.38 | 0.42 |
02/05 | 434 | 435 | 433 | 433 | 0% | 20,100 | 79億4212万 | +0.46% | 13.38 | 0.42 |
02/02 | 433 | 437 | 433 | 433 | 0% | 38,600 | 79億4212万 | +0.7% | 13.38 | 0.42 |
02/01 | 433 | 436 | 432 | 433 | 0% | 31,100 | 79億4212万 | +0.7% | 13.38 | 0.42 |
01/31 | 440 | 441 | 431 | 433 | 0% | 47,600 | 79億4212万 | +0.93% | 13.38 | 0.42 |
01/30 | 438 | 442 | 433 | 433 | -1.37% | 115,400 | 79億4212万 | +0.93% | 13.38 | 0.42 |
01/29 | 435 | 439 | 434 | 439 | +1.15% | 14,800 | 80億5217万 | +2.33% | 13.56 | 0.43 |
01/26 | 437 | 437 | 433 | 434 | -0.46% | 27,900 | 79億6046万 | +1.4% | 13.41 | 0.43 |
01/25 | 438 | 438 | 434 | 436 | +0.23% | 23,500 | 79億9715万 | +2.11% | 13.47 | 0.43 |
01/24 | 434 | 438 | 433 | 435 | +0.46% | 25,300 | 79億7880万 | +1.87% | 13.44 | 0.43 |
01/23 | 436 | 436 | 432 | 433 | -0.69% | 19,900 | 79億4212万 | +1.64% | 13.38 | 0.42 |
01/22 | 433 | 437 | 432 | 436 | +0.93% | 29,800 | 79億9715万 | +2.59% | 13.47 | 0.43 |
01/19 | 433 | 434 | 432 | 432 | -0.23% | 12,400 | 79億2378万 | +1.65% | 13.35 | 0.42 |
01/18 | 433 | 435 | 431 | 433 | +0.46% | 15,700 | 79億4212万 | +2.12% | 13.38 | 0.42 |
01/17 | 434 | 434 | 430 | 431 | +0.23% | 17,700 | 79億544万 | +1.65% | 13.32 | 0.42 |
01/16 | 432 | 435 | 429 | 430 | +1.42% | 45,400 | 78億8709万 | +1.65% | 13.29 | 0.42 |
01/15 | 424 | 427 | 420 | 424 | 0% | 49,500 | 77億7704万 | +0.24% | 13.1 | 0.42 |
01/12 | 429 | 429 | 424 | 424 | -1.17% | 25,900 | 77億7704万 | +0.24% | 13.1 | 0.42 |
01/11 | 430 | 430 | 427 | 429 | -0.69% | 27,300 | 78億6875万 | +1.42% | 13.25 | 0.42 |
01/10 | 429 | 432 | 429 | 432 | -0.46% | 14,900 | 79億2378万 | +2.37% | 13.35 | 0.42 |
01/09 | 433 | 435 | 432 | 434 | +0.93% | 7,200 | 79億6046万 | +2.84% | 13.41 | 0.43 |
01/05 | 426 | 430 | 425 | 430 | +0.94% | 12,700 | 78億8709万 | +2.14% | 13.29 | 0.42 |
01/04 | 421 | 426 | 421 | 426 | +1.19% | 12,900 | 78億1372万 | +1.19% | 13.16 | 0.42 |
2023 | ||||||||||
12/29 | 418 | 423 | 418 | 421 | +1.2% | 12,300 | 77億2201万 | 0% | 13.01 | 0.38 |
12/28 | 424 | 425 | 416 | 416 | -1.89% | 48,300 | 76億3030万 | -1.19% | 12.85 | 0.38 |
12/27 | 423 | 424 | 422 | 424 | 0% | 23,500 | 77億7704万 | +0.71% | 13.1 | 0.38 |
12/26 | 423 | 424 | 422 | 424 | +0.24% | 21,600 | 77億7704万 | +0.71% | 13.1 | 0.38 |
12/25 | 423 | 424 | 422 | 423 | -0.24% | 13,800 | 77億5870万 | +0.71% | 13.07 | 0.38 |
12/22 | 424 | 424 | 422 | 424 | +0.47% | 13,000 | 77億7704万 | +0.95% | 13.1 | 0.38 |
12/21 | 422 | 423 | 421 | 422 | 0% | 11,100 | 77億4036万 | +0.48% | 13.04 | 0.38 |
12/20 | 422 | 423 | 421 | 422 | 0% | 7,300 | 77億4036万 | +0.48% | 13.04 | 0.38 |
12/19 | 419 | 422 | 419 | 422 | +0.72% | 6,100 | 77億4036万 | +0.48% | 13.04 | 0.38 |
12/18 | 420 | 421 | 419 | 419 | 0% | 8,400 | 76億8533万 | -0.24% | 12.95 | 0.38 |
12/15 | 420 | 421 | 419 | 419 | -0.24% | 8,000 | 76億8533万 | -0.24% | 12.95 | 0.38 |
12/14 | 420 | 422 | 419 | 420 | 0% | 7,700 | 77億367万 | 0% | 12.98 | 0.38 |
12/13 | 421 | 422 | 420 | 420 | 0% | 6,100 | 77億367万 | +0.24% | 12.98 | 0.38 |
12/12 | 421 | 423 | 420 | 420 | -0.24% | 10,100 | 77億367万 | +0.24% | 12.98 | 0.38 |
12/11 | 423 | 423 | 420 | 421 | +0.24% | 3,800 | 77億2201万 | +0.48% | 13.01 | 0.38 |
12/08 | 424 | 424 | 420 | 420 | 0% | 32,000 | 77億367万 | +0.24% | 12.98 | 0.38 |
12/07 | 421 | 422 | 420 | 420 | 0% | 12,800 | 77億367万 | +0.24% | 12.98 | 0.38 |
12/06 | 420 | 422 | 419 | 420 | +0.24% | 17,600 | 77億367万 | +0.24% | 12.98 | 0.38 |
12/05 | 421 | 422 | 419 | 419 | -0.48% | 5,700 | 76億8533万 | +0.24% | 12.95 | 0.38 |
12/04 | 420 | 421 | 419 | 421 | 0% | 9,300 | 77億2201万 | +0.72% | 13.01 | 0.38 |
12/01 | 419 | 422 | 419 | 421 | -0.47% | 13,000 | 77億2201万 | +0.72% | 13.01 | 0.38 |
11/30 | 422 | 423 | 420 | 423 | +0.71% | 16,100 | 77億5870万 | +1.2% | 13.07 | 0.38 |
11/29 | 421 | 421 | 420 | 420 | -0.24% | 9,800 | 83億3367万 | +0.48% | 12.98 | 0.41 |
11/28 | 419 | 421 | 419 | 421 | +0.48% | 5,000 | 83億5351万 | +0.72% | 13.01 | 0.41 |
11/27 | 421 | 421 | 418 | 419 | -0.48% | 5,200 | 83億1383万 | +0.48% | 12.95 | 0.41 |
11/24 | 422 | 422 | 419 | 421 | +0.24% | 13,700 | 83億5351万 | +0.96% | 13.01 | 0.41 |
11/22 | 418 | 420 | 418 | 420 | +0.72% | 6,500 | 83億3367万 | +0.72% | 12.98 | 0.41 |
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 | 884 5/14 | 497 1/22 | 63,700 9/13 | - | - | +7.81% 2/25 | -16.43% 9/13 |
2009年 3月期 | 579 5/7 | 350 10/10 | 45,800 9/16 | - | - | +15.13% 3/25 | -23.65% 10/8 |
2010年 3月期 | 442 3/26 | 360 11/27 | 86,700 5/25 | - | - | +7.8% 3/26 | -8.09% 11/27 |
2011年 3月期 | 448 2/18 | 345 3/15 | 46,100 12/10 | 93億3721万 | 71億9049万 | +7.32% 12/16 | -18.19% 3/15 |
2012年 3月期 | 441 3/27 | 369 8/9 5/19 他2件 | 69,200 3/28 | 91億9132万 | 76億9069万 | +5.47% 2/28 2/23 | -6.93% 4/11 |
2013年 3月期 | 460 3/25 3/21 | 376 6/4 | 87,900 3/27 | 95億8732万 | 78億3659万 | +6.37% 3/12 | -6.14% 4/2 |
2014年 3月期 | 501 1/23 | 397 6/7 | 133,700 12/12 | 104億4207万 | 82億7427万 | +9.25% 1/22 | -9.29% 6/7 |
2015年 3月期 | 589 3/25 | 435 5/13 5/12 他2件 | 107,000 2/2 | 116億8699万 | 90億6646万 | +6.76% 2/20 | -6.02% 4/1 |
2016年 3月期 | 555 5/25 | 433 2/12 | 83,000 5/25 | 110億1235万 | 85億9162万 | +4.04% 3/17 | -10.47% 2/12 |
2017年 3月期 | 529 3/28 | 429 4/11 | 58,500 3/28 | 104億9646万 | 85億1225万 | +6.77% 5/25 | -6.71% 6/24 |
2018年 3月期 | 575 1/25 | 492 4/17 4/12 | 132,000 1/24 | 114億920万 | 97億6230万 | +8.84% 1/24 | -4.14% 2/6 |
2019年 3月期 | 540 5/23 5/18 | 401 12/25 | 84,500 3/26 | 107億1472万 | 79億5667万 | +5.44% 9/25 | -13.28% 12/25 |
2020年 3月期 | 502 2/7 11/26 他2件 | 341 3/13 | 116,400 6/26 | 99億6072万 | 67億6615万 | +15.38% 3/27 | -23.05% 3/13 |
2021年 3月期 | 501 6/5 | 409 1/7 | 98,700 3/26 | 99億4088万 | 81億1541万 | +8% 5/28 | -7.58% 1/7 |
2022年 3月期 | 562 3/31 | 428 3/9 | 312,200 3/31 | 111億5125万 | 84億9241万 | +13.79% 3/31 | -7.06% 4/12 |
2023年 3月期 | 490 4/1 | 389 10/31 | 152,900 4/1 | 97億2262万 | 77億1857万 | +4.06% 3/6 | -3.1% 10/28 |
最新 | 426 2024/4/19 | 29,800 | 78億1372万 | -2.52% 437 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 154%(2.54倍)
- 1985/12/28 vs 1984/12/28
- 177%(2.77倍)
- 1986/12/27 vs 1985/12/28
- 68%(1.68倍)
- 1987/12/28 vs 1986/12/27
- 33%(1.33倍)
- 1988/12/28 vs 1987/12/28
- 24%(1.24倍)
- 1989/12/20 vs 1988/12/28
- -28%(0.72倍)
- 1990/12/28 vs 1989/12/20
- -56%(0.44倍)
- 1991/12/30 vs 1990/12/28
- -27%(0.73倍)
- 1992/12/30 vs 1991/12/30
- -23%(0.77倍)
- 1993/12/30 vs 1992/12/30
- -22%(0.78倍)
- 1994/12/30 vs 1993/12/30
- 8%(1.08倍)
- 1995/12/29 vs 1994/12/30
- 9%(1.09倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -47%(0.53倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- -21%(0.79倍)
- 2000/12/29 vs 1999/12/30
- 40%(1.4倍)
- 2001/12/28 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 19%(1.19倍)
- 2004/12/30 vs 2003/12/30
- 68%(1.68倍)
- 2005/12/30 vs 2004/12/30
- 62%(1.62倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/04/19 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
140円(1983/01/10) - 204%(3.04倍)
426円(4/19)