株価チャート
株価
4/17
- 前日 (4/16)
- 235
- 始値
- 235
- 高値
- 235
- 安値
- 227
- 終値 -2.55%
- 229
- 出来高 +93.07%
- 147,700
乖離率
- 株価(5日)
移動平均値 - -1.72%
233 - 株価(25日)
移動平均値 - +1.33%
226 - 出来高(5日)
移動平均値 - +23.08%
120,000
2023/11/20~2024/04/17
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 | ||||||||||
04/17 | 235 | 235 | 227 | 229 | -2.55% | 147,700 | 79億7797万 | +1.33% | 56.77 | 0.68 |
04/16 | 238 | 238 | 233 | 235 | -0.84% | 76,500 | 81億8700万 | +4.44% | 58.26 | 0.7 |
04/15 | 237 | 243 | 234 | 237 | +2.16% | 194,500 | 82億5668万 | +5.8% | 58.75 | 0.7 |
04/12 | 234 | 234 | 231 | 232 | -0.85% | 59,100 | 80億8249万 | +4.04% | 57.51 | 0.69 |
04/11 | 231 | 238 | 228 | 234 | +0.86% | 122,200 | 81億5216万 | +5.41% | 58.01 | 0.69 |
04/10 | 231 | 234 | 231 | 232 | +0.43% | 59,900 | 80億8249万 | +5.45% | 57.51 | 0.69 |
04/09 | 234 | 234 | 231 | 231 | -0.86% | 39,200 | 80億4765万 | +5.48% | 57.27 | 0.69 |
04/08 | 236 | 236 | 232 | 233 | -0.43% | 72,800 | 81億1732万 | +6.88% | 57.76 | 0.69 |
04/05 | 233 | 240 | 232 | 234 | +0.43% | 133,200 | 81億5216万 | +8.33% | 58.01 | 0.69 |
04/04 | 233 | 233 | 229 | 233 | 0% | 78,800 | 81億1732万 | +8.37% | 57.76 | 0.69 |
04/03 | 230 | 238 | 226 | 233 | +2.19% | 223,900 | 81億1732万 | +8.88% | 57.76 | 0.69 |
04/02 | 229 | 231 | 228 | 228 | -1.3% | 117,500 | 79億4313万 | +7.04% | 56.52 | 0.68 |
04/01 | 229 | 232 | 227 | 231 | +1.76% | 204,200 | 80億4765万 | +8.96% | 57.27 | 0.69 |
03/29 | 222 | 227 | 222 | 227 | +2.25% | 74,700 | 79億829万 | +7.58% | 56.27 | 0.67 |
03/28 | 225 | 225 | 222 | 222 | -2.2% | 55,200 | 77億3410万 | +5.71% | 55.04 | 0.66 |
03/27 | 227 | 227 | 224 | 227 | 0% | 94,800 | 79億829万 | +8.1% | 56.27 | 0.67 |
03/26 | 223 | 228 | 222 | 227 | +2.25% | 145,600 | 79億829万 | +8.61% | 56.27 | 0.67 |
03/25 | 224 | 224 | 219 | 222 | +1.37% | 146,600 | 77億3410万 | +6.73% | 55.04 | 0.66 |
03/22 | 227 | 227 | 219 | 219 | -2.67% | 150,800 | 76億2959万 | +5.8% | 54.29 | 0.65 |
03/21 | 221 | 230 | 221 | 225 | +4.65% | 366,800 | 78億3862万 | +8.7% | 55.78 | 0.67 |
03/19 | 209 | 216 | 209 | 215 | +2.38% | 286,300 | 74億9023万 | +4.37% | 53.3 | 0.64 |
03/18 | 213 | 213 | 209 | 210 | 0% | 81,100 | 73億1604万 | +1.94% | 52.06 | 0.62 |
03/15 | 207 | 212 | 206 | 210 | +1.45% | 134,000 | 73億1604万 | +1.94% | 52.06 | 0.62 |
03/14 | 208 | 209 | 207 | 207 | -1.43% | 64,300 | 72億1153万 | +0.49% | 51.32 | 0.61 |
03/13 | 215 | 215 | 208 | 210 | -0.47% | 165,900 | 73億1604万 | +1.94% | 52.06 | 0.62 |
03/12 | 209 | 214 | 206 | 211 | -1.86% | 296,900 | 73億5088万 | +2.43% | 52.31 | 0.63 |
03/11 | 232 | 252 | 212 | 215 | +6.44% | 3,067,300 | 74億9023万 | +4.37% | 53.3 | 0.64 |
03/08 | 199 | 203 | 199 | 202 | +1% | 57,100 | 70億3734万 | -1.94% | 50.08 | 0.6 |
03/07 | 201 | 202 | 199 | 200 | 0% | 46,600 | 69億6766万 | -2.91% | 49.58 | 0.59 |
03/06 | 197 | 202 | 197 | 200 | 0% | 92,400 | 69億6766万 | -2.91% | 49.58 | 0.59 |
03/05 | 202 | 202 | 197 | 200 | -0.5% | 125,400 | 69億6766万 | -3.38% | 49.58 | 0.59 |
03/04 | 203 | 204 | 201 | 201 | -0.5% | 76,400 | 70億250万 | -2.9% | 49.83 | 0.6 |
03/01 | 204 | 204 | 202 | 202 | -0.98% | 50,300 | 70億3734万 | -2.88% | 50.08 | 0.6 |
02/29 | 205 | 205 | 202 | 204 | -0.49% | 54,800 | 71億701万 | -2.39% | 50.57 | 0.61 |
02/28 | 204 | 207 | 203 | 205 | +0.49% | 59,500 | 71億4185万 | -1.91% | 50.82 | 0.61 |
02/27 | 206 | 206 | 204 | 204 | 0% | 18,900 | 71億701万 | -2.39% | 50.57 | 0.61 |
02/26 | 210 | 210 | 203 | 204 | -1.92% | 118,100 | 71億701万 | -2.86% | 50.57 | 0.61 |
02/22 | 209 | 209 | 206 | 208 | +0.48% | 24,200 | 72億4637万 | -0.95% | 51.56 | 0.62 |
02/21 | 210 | 210 | 207 | 207 | -2.36% | 54,900 | 72億1153万 | -1.9% | 51.32 | 0.61 |
02/20 | 207 | 212 | 207 | 212 | +1.92% | 41,400 | 73億8572万 | +0.47% | 52.56 | 0.63 |
02/19 | 209 | 213 | 207 | 208 | +0.97% | 119,000 | 72億4637万 | -1.42% | 51.56 | 0.62 |
02/16 | 206 | 208 | 204 | 206 | +1.98% | 77,300 | 71億7669万 | -2.37% | 51.07 | 0.61 |
02/15 | 208 | 209 | 202 | 202 | -2.88% | 104,700 | 70億3734万 | -4.72% | 50.08 | 0.6 |
02/14 | 209 | 209 | 207 | 208 | -0.95% | 48,600 | 72億4637万 | -2.35% | 51.56 | 0.62 |
02/13 | 209 | 210 | 206 | 210 | +0.48% | 94,200 | 73億1604万 | -1.41% | 52.06 | 0.62 |
02/09 | 208 | 210 | 208 | 209 | +0.48% | 66,900 | 72億8120万 | -1.88% | 51.81 | 0.62 |
02/08 | 208 | 209 | 206 | 208 | -0.48% | 60,400 | 72億4637万 | -2.35% | 51.56 | 0.62 |
02/07 | 208 | 210 | 206 | 209 | +0.48% | 84,000 | 72億8120万 | -1.88% | 51.81 | 0.62 |
02/06 | 207 | 211 | 207 | 208 | 0% | 101,100 | 72億4637万 | -2.8% | 51.56 | 0.62 |
02/05 | 209 | 209 | 207 | 208 | 0% | 57,200 | 72億4637万 | -3.26% | 51.56 | 0.62 |
02/02 | 208 | 211 | 208 | 208 | 0% | 75,200 | 72億4637万 | -3.7% | 51.56 | 0.62 |
02/01 | 211 | 211 | 207 | 208 | -1.42% | 75,800 | 72億4637万 | -3.7% | 51.56 | 0.62 |
01/31 | 212 | 213 | 208 | 211 | 0% | 104,400 | 73億5088万 | -1.86% | 52.31 | 0.63 |
01/30 | 216 | 217 | 211 | 211 | -0.94% | 264,900 | 73億5088万 | -1.4% | 52.31 | 0.63 |
01/29 | 217 | 217 | 213 | 213 | 0% | 93,300 | 74億2056万 | 0% | 52.8 | 0.63 |
01/26 | 218 | 218 | 213 | 213 | -1.39% | 60,500 | 74億2056万 | 0% | 52.8 | 0.63 |
01/25 | 216 | 219 | 213 | 216 | +1.41% | 147,700 | 75億2507万 | +1.89% | 53.55 | 0.64 |
01/24 | 215 | 216 | 212 | 213 | -0.93% | 92,800 | 74億2056万 | +0.95% | 52.8 | 0.63 |
01/23 | 217 | 217 | 215 | 215 | -0.46% | 55,800 | 74億9023万 | +2.38% | 53.3 | 0.64 |
01/22 | 214 | 217 | 211 | 216 | +0.47% | 128,400 | 75億2507万 | +3.35% | 53.55 | 0.64 |
01/19 | 216 | 217 | 213 | 215 | -1.38% | 118,200 | 74億9023万 | +3.37% | 53.3 | 0.64 |
01/18 | 215 | 220 | 215 | 218 | 0% | 110,600 | 75億9475万 | +5.31% | 54.04 | 0.65 |
01/17 | 216 | 222 | 216 | 218 | 0% | 201,400 | 75億9475万 | +5.83% | 54.04 | 0.65 |
01/16 | 214 | 220 | 211 | 218 | +3.32% | 199,600 | 75億9475万 | +5.83% | 54.04 | 0.65 |
01/15 | 213 | 214 | 207 | 211 | -0.94% | 160,900 | 73億5088万 | +2.93% | 52.31 | 0.63 |
01/12 | 218 | 219 | 212 | 213 | -3.18% | 159,500 | 74億2056万 | +3.9% | 52.8 | 0.63 |
01/11 | 220 | 222 | 216 | 220 | +1.38% | 168,700 | 76億6443万 | +7.84% | 54.54 | 0.65 |
01/10 | 218 | 219 | 216 | 217 | -0.91% | 69,300 | 75億5991万 | +6.9% | 53.8 | 0.64 |
01/09 | 213 | 219 | 213 | 219 | +2.82% | 124,900 | 76億2959万 | +8.42% | 54.29 | 0.65 |
01/05 | 215 | 216 | 213 | 213 | 0% | 156,000 | 74億2056万 | +5.45% | 52.8 | 0.63 |
01/04 | 211 | 216 | 211 | 213 | 0% | 234,400 | 74億2056万 | +5.97% | 52.8 | 0.63 |
2023 | ||||||||||
12/29 | 225 | 225 | 212 | 213 | -3.18% | 671,300 | 74億2056万 | +5.97% | 52.8 | 0.63 |
12/28 | 224 | 229 | 216 | 220 | -5.17% | 1,214,800 | 76億6443万 | +10% | 54.54 | 0.65 |
12/27 | 250 | 261 | 228 | 232 | -4.13% | 6,948,300 | 80億8249万 | +16% | 57.51 | 0.69 |
12/26 | 224 | 242 | 215 | 242 | +26.04% | 3,379,900 | 84億3087万 | +22.22% | 59.99 | 0.72 |
12/25 | 192 | 194 | 190 | 192 | -0.52% | 40,100 | 66億8895万 | -2.54% | 47.6 | 0.57 |
12/22 | 192 | 193 | 191 | 193 | +1.05% | 15,400 | 67億2379万 | -2.03% | 47.85 | 0.57 |
12/21 | 192 | 193 | 191 | 191 | -1.04% | 45,300 | 66億5412万 | -3.05% | 47.35 | 0.57 |
12/20 | 192 | 193 | 191 | 193 | +0.52% | 37,400 | 67億2379万 | -2.53% | 47.85 | 0.57 |
12/19 | 190 | 192 | 190 | 192 | +1.05% | 21,900 | 66億8895万 | -3.03% | 47.6 | 0.57 |
12/18 | 193 | 193 | 190 | 190 | -0.52% | 35,400 | 66億1928万 | -4.04% | 47.1 | 0.56 |
12/15 | 191 | 191 | 189 | 191 | +0.53% | 44,400 | 66億5412万 | -4.02% | 47.35 | 0.57 |
12/14 | 191 | 192 | 190 | 190 | -0.52% | 38,000 | 66億1928万 | -4.52% | 47.1 | 0.56 |
12/13 | 196 | 196 | 190 | 191 | -2.55% | 127,900 | 66億5412万 | -4.02% | 47.35 | 0.57 |
12/12 | 197 | 198 | 196 | 196 | -0.51% | 25,800 | 68億2831万 | -2% | 48.59 | 0.58 |
12/11 | 197 | 199 | 197 | 197 | 0% | 36,800 | 68億6315万 | -1.5% | 48.84 | 0.58 |
12/08 | 199 | 200 | 197 | 197 | -1.5% | 50,200 | 68億6315万 | -1.5% | 48.84 | 0.58 |
12/07 | 199 | 201 | 199 | 200 | 0% | 35,800 | 69億6766万 | 0% | 49.58 | 0.59 |
12/06 | 201 | 201 | 200 | 200 | +1.01% | 38,500 | 69億6766万 | 0% | 49.58 | 0.59 |
12/05 | 199 | 200 | 198 | 198 | -0.5% | 26,800 | 68億9798万 | -0.5% | 49.09 | 0.59 |
12/04 | 200 | 202 | 199 | 199 | -1% | 27,500 | 69億3282万 | -0.5% | 49.33 | 0.59 |
12/01 | 200 | 201 | 198 | 201 | +1.01% | 46,700 | 70億250万 | +0.5% | 49.83 | 0.6 |
11/30 | 200 | 201 | 199 | 199 | 0% | 32,500 | 69億3282万 | -0.5% | 49.33 | 0.59 |
11/29 | 202 | 203 | 199 | 199 | -1.49% | 31,900 | 69億3282万 | -1% | 49.33 | 0.59 |
11/28 | 202 | 203 | 201 | 202 | +0.5% | 8,500 | 70億3734万 | +0.5% | 50.08 | 0.6 |
11/27 | 204 | 204 | 201 | 201 | -1.47% | 22,200 | 70億250万 | 0% | 49.83 | 0.6 |
11/24 | 203 | 204 | 202 | 204 | +0.99% | 25,200 | 71億701万 | +0.99% | 50.57 | 0.61 |
11/22 | 201 | 203 | 200 | 202 | +0.5% | 21,800 | 70億3734万 | 0% | 50.08 | 0.6 |
11/21 | 204 | 204 | 198 | 201 | +0.5% | 45,700 | 70億250万 | -0.99% | 49.83 | 0.6 |
11/20 | 201 | 204 | 198 | 200 | -0.5% | 63,300 | 69億6766万 | -1.48% | 49.58 | 0.59 |
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 | 520 4/2 | 328 1/24 | 57,000 10/30 | - | - | +15.31% 12/6 | -12.69% 1/23 |
2009年 3月期 | 417 3/25 | 286 10/16 | 59,000 6/12 | - | - | +12.92% 3/25 | -14.4% 10/16 |
2010年 3月期 | 412 5/18 | 291 2/15 | 55,000 6/26 | - | - | +9.66% 12/7 | -9.55% 6/23 |
2011年 3月期 | 344 4/6 | 207 10/29 | 125,000 3/16 | 119億8427万 | 72億1146万 | +8.57% 11/25 | -20.02% 11/1 |
2012年 3月期 | 269 9/29 | 204 8/9 | 38,000 5/17 | 93億7142万 | 71億695万 | +12.63% 9/29 | -14.5% 8/9 |
2013年 3月期 | 372 3/11 | 161 6/4 | 2,464,000 3/8 | 129億5973万 | 56億891万 | +49.24% 3/8 | -21.58% 5/29 |
2014年 3月期 | 350 4/25 | 246 6/7 4/2 | 1,795,000 11/21 | 121億9330万 | 85億7014万 | +11.33% 11/21 | -16.95% 6/7 |
2015年 3月期 | 337 2/19 | 233 5/21 | 321,000 2/19 | 117億4051万 | 81億1732万 | +9.07% 2/20 | -9.89% 5/21 |
2016年 3月期 | 317 4/13 | 242 2/12 | 352,000 7/24 | 110億4374万 | 84億3087万 | +11.49% 7/24 | -11.42% 8/25 |
2017年 3月期 | 281 4/18 | 212 6/24 | 67,000 4/18 | 97億8956万 | 73億8572万 | +6.45% 11/24 | -7.58% 7/8 |
2018年 3月期 | 306 4/28 | 256 2/13 2/9 他2件 | 255,000 4/28 | 106億6052万 | 89億1861万 | +9.87% 4/25 | -9.05% 2/9 |
2019年 3月期 | 354 4/25 | 243 12/25 | 1,649,600 4/25 | 123億3276万 | 84億6571万 | +5.66% 11/16 | -14.22% 12/25 |
2020年 3月期 | 302 3/31 | 188 3/17 3/13 | 4,720,200 2/20 | 105億2117万 | 65億4960万 | +11.38% 3/30 | -17.32% 3/13 |
2021年 3月期 | 754 3/22 | 210 4/7 | 19,122,200 3/25 | 262億6809万 | 73億1604万 | +141.08% 3/22 | -22.04% 4/21 |
2022年 3月期 | 442 4/2 | 270 3/9 2/24 | 13,981,300 8/20 | 153億9853万 | 94億634万 | +26.32% 8/19 | -13.86% 5/13 |
2023年 3月期 | 294 4/5 | 212 11/7 | 1,204,000 11/25 | 102億4246万 | 73億8572万 | +8.21% 4/4 | -8.04% 6/20 |
最新 | 229 2024/4/17 | 147,700 | 79億7797万 | +1.33% 226 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 43%(1.43倍)
- 1985/12/28 vs 1984/12/28
- -9%(0.91倍)
- 1986/12/27 vs 1985/12/28
- 28%(1.28倍)
- 1987/12/28 vs 1986/12/27
- 1%(1.01倍)
- 1988/12/28 vs 1987/12/28
- 23%(1.23倍)
- 1989/12/29 vs 1988/12/28
- 67%(1.67倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- -22%(0.78倍)
- 1992/12/30 vs 1991/12/30
- -7%(0.93倍)
- 1993/12/30 vs 1992/12/30
- -8%(0.92倍)
- 1994/12/30 vs 1993/12/30
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/30
- 7%(1.07倍)
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -44%(0.56倍)
- 1998/12/30 vs 1997/12/30
- 48%(1.48倍)
- 1999/12/30 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/29 vs 1999/12/30
- 5%(1.05倍)
- 2001/12/28 vs 2000/12/29
- -13%(0.87倍)
- 2002/12/30 vs 2001/12/28
- -28%(0.72倍)
- 2003/12/30 vs 2002/12/30
- 16%(1.16倍)
- 2004/12/30 vs 2003/12/30
- 11%(1.11倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- 7%(1.07倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -10%(0.9倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- -26%(0.74倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 28%(1.28倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/04/17 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
161円(2012/06/04) - 42%(1.42倍)
229円(4/17)