株価チャート
株価
4/24
- 前日 (4/23)
- 308
- 始値
- 309
- 高値
- 309
- 安値
- 303
- 終値 -1.3%
- 304
- 出来高 -32.94%
- 166,300
乖離率
- 株価（5日）
移動平均値 - +1%
301 - 株価（25日）
移動平均値 - -1.94%
310 - 出来高（5日）
移動平均値 - -16.77%
199,800
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 309 | 309 | 303 | 304 | -1.3% | 166,300 | 127億8441万 | -1.94% | 11.73 | 4.4 |
| 04/23 | 303 | 312 | 301 | 308 | +2.33% | 248,000 | 129億5263万 | -0.32% | 11.88 | 4.45 |
| 04/22 | 297 | 302 | 295 | 301 | +2.03% | 192,900 | 126億5825万 | -2.59% | 11.61 | 4.35 |
| 04/19 | 299 | 299 | 293 | 295 | -1.01% | 271,400 | 124億593万 | -4.22% | 11.38 | 4.27 |
| 04/18 | 295 | 299 | 295 | 298 | +1.36% | 120,400 | 125億3209万 | -3.25% | 11.5 | 4.31 |
| 04/17 | 301 | 305 | 294 | 294 | -2% | 192,600 | 123億6387万 | -4.55% | 11.34 | 4.25 |
| 04/16 | 306 | 306 | 296 | 300 | -2.91% | 307,100 | 126億1620万 | -2.6% | 11.57 | 4.34 |
| 04/15 | 304 | 312 | 302 | 309 | +0.32% | 152,000 | 129億9468万 | +0.65% | 11.92 | 4.47 |
| 04/12 | 309 | 313 | 306 | 308 | +1.32% | 188,800 | 129億5263万 | +0.33% | 11.88 | 4.45 |
| 04/11 | 313 | 316 | 304 | 304 | -2.88% | 209,800 | 127億8441万 | -0.65% | 11.73 | 4.4 |
| 04/10 | 310 | 317 | 307 | 313 | 0% | 248,000 | 131億6290万 | +2.62% | 12.08 | 4.53 |
| 04/09 | 315 | 319 | 312 | 313 | -0.63% | 206,000 | 131億6290万 | +2.96% | 12.08 | 4.53 |
| 04/08 | 312 | 321 | 312 | 315 | +0.32% | 262,700 | 132億4701万 | +3.96% | 12.15 | 4.56 |
| 04/05 | 319 | 325 | 310 | 314 | -2.18% | 440,500 | 132億495万 | +3.97% | 12.11 | 4.54 |
| 04/04 | 331 | 332 | 321 | 321 | -2.43% | 333,800 | 134億9933万 | +6.64% | 12.38 | 4.64 |
| 04/03 | 322 | 331 | 322 | 329 | +0.92% | 410,000 | 138億3576万 | +10.03% | 12.69 | 4.76 |
| 04/02 | 340 | 344 | 324 | 326 | -2.69% | 794,900 | 137億960万 | +9.4% | 12.58 | 4.72 |
| 04/01 | 330 | 335 | 322 | 335 | +2.13% | 434,900 | 140億8809万 | +12.79% | 12.92 | 4.85 |
| 03/29 | 320 | 332 | 318 | 328 | +3.8% | 542,600 | 137億9371万 | +11.19% | 12.65 | 4.74 |
| 03/28 | 305 | 320 | 305 | 316 | +3.95% | 754,700 | 132億8906万 | +7.48% | 12.19 | 4.57 |
| 03/27 | 304 | 312 | 303 | 304 | 0% | 334,000 | 127億8441万 | +3.75% | 11.73 | 4.4 |
| 03/26 | 305 | 311 | 304 | 304 | -0.65% | 644,800 | 127億8441万 | +3.75% | 11.73 | 4.4 |
| 03/25 | 307 | 313 | 305 | 306 | +1.32% | 454,800 | 128億6852万 | +4.08% | 11.81 | 4.43 |
| 03/22 | 299 | 305 | 296 | 302 | +1.34% | 292,200 | 127億30万 | +3.07% | 11.65 | 4.37 |
| 03/21 | 295 | 302 | 293 | 298 | +2.41% | 453,800 | 125億3209万 | +1.36% | 11.5 | 4.31 |
| 03/19 | 296 | 299 | 289 | 291 | -1.36% | 311,500 | 122億3771万 | -1.69% | 11.23 | 4.21 |
| 03/18 | 295 | 299 | 292 | 295 | +0.68% | 390,300 | 124億593万 | -1.01% | 11.38 | 4.27 |
| 03/15 | 290 | 293 | 288 | 293 | +0.69% | 309,100 | 123億2182万 | -2.33% | 11.3 | 4.24 |
| 03/14 | 291 | 294 | 289 | 291 | +0.34% | 236,100 | 122億3771万 | -3.32% | 11.23 | 4.21 |
| 03/13 | 298 | 298 | 287 | 290 | -0.68% | 223,600 | 121億9566万 | -4.61% | 11.19 | 4.19 |
| 03/12 | 286 | 298 | 281 | 292 | +2.1% | 434,200 | 122億7976万 | -4.58% | 11.27 | 4.22 |
| 03/11 | 293 | 293 | 283 | 286 | -4.67% | 594,400 | 120億2744万 | -7.14% | 11.03 | 4.14 |
| 03/08 | 286 | 308 | 286 | 300 | +4.9% | 815,200 | 126億1620万 | -3.23% | 11.57 | 4.34 |
| 03/07 | 284 | 291 | 283 | 286 | +1.78% | 554,200 | 120億2744万 | -8.33% | 11.03 | 4.14 |
| 03/06 | 282 | 286 | 279 | 281 | -1.4% | 451,800 | 118億1717万 | -10.79% | 10.84 | 4.06 |
| 03/05 | 281 | 286 | 276 | 285 | +0.71% | 464,000 | 119億8539万 | -10.38% | 11 | 4.12 |
| 03/04 | 285 | 289 | 282 | 283 | -0.35% | 351,200 | 119億128万 | -11.56% | 10.92 | 4.09 |
| 03/01 | 288 | 292 | 283 | 284 | -2.41% | 698,100 | 119億4333万 | -12.07% | 10.96 | 4.11 |
| 02/29 | 293 | 299 | 289 | 291 | +0.34% | 480,600 | 122億3771万 | -10.74% | 11.23 | 4.21 |
| 02/28 | 291 | 297 | 290 | 290 | -0.34% | 510,600 | 121億9566万 | -11.59% | 11.19 | 4.19 |
| 02/27 | 296 | 296 | 288 | 291 | -0.68% | 591,600 | 122億3771万 | -11.55% | 11.23 | 4.21 |
| 02/26 | 289 | 295 | 288 | 293 | +1.74% | 588,800 | 123億2182万 | -11.21% | 11.3 | 4.24 |
| 02/22 | 299 | 300 | 286 | 288 | -3.36% | 1,016,600 | 121億1155万 | -12.99% | 11.11 | 4.17 |
| 02/21 | 300 | 304 | 294 | 298 | -1.97% | 922,000 | 125億3209万 | -9.97% | 11.5 | 4.31 |
| 02/20 | 308 | 311 | 300 | 304 | -1.3% | 762,200 | 127億8441万 | -8.43% | 11.73 | 4.4 |
| 02/19 | 315 | 315 | 305 | 308 | -1.91% | 583,600 | 129億5263万 | -7.23% | 11.88 | 4.45 |
| 02/16 | 292 | 317 | 287 | 314 | +7.53% | 1,237,500 | 132億495万 | -5.42% | 12.11 | 4.54 |
| 02/15 | 314 | 315 | 288 | 292 | -13.61% | 2,511,600 | 122億7976万 | -12.31% | 11.27 | 4.22 |
| 02/14 | 334 | 347 | 331 | 338 | -0.59% | 977,200 | 142億1425万 | +1.2% | 13.04 | 4.89 |
| 02/13 | 332 | 340 | 332 | 340 | +2.72% | 260,300 | 142億9836万 | +2.1% | 13.12 | 4.92 |
| 02/09 | 342 | 342 | 330 | 331 | -2.36% | 370,700 | 139億1987万 | -0.3% | 12.77 | 4.79 |
| 02/08 | 350 | 350 | 335 | 339 | -0.88% | 399,400 | 142億5630万 | +2.11% | 13.08 | 4.9 |
| 02/07 | 352 | 352 | 340 | 342 | -1.16% | 269,200 | 143億8246万 | +3.32% | 13.19 | 4.95 |
| 02/06 | 347 | 349 | 341 | 346 | +0.58% | 137,500 | 145億5068万 | +4.85% | 13.35 | 5 |
| 02/05 | 350 | 353 | 343 | 344 | +0.29% | 239,800 | 144億6657万 | +4.56% | 13.27 | 4.98 |
| 02/02 | 340 | 354 | 340 | 343 | +0.88% | 249,900 | 144億2452万 | +4.57% | 13.23 | 4.96 |
| 02/01 | 345 | 347 | 336 | 340 | -2.86% | 259,500 | 142億9836万 | +3.98% | 13.12 | 4.92 |
| 01/31 | 356 | 356 | 344 | 350 | -0.85% | 253,900 | 147億1890万 | +7.36% | 13.5 | 5.06 |
| 01/30 | 355 | 360 | 350 | 353 | 0% | 249,800 | 148億4506万 | +8.62% | 13.62 | 5.11 |
| 01/29 | 343 | 360 | 343 | 353 | +2.62% | 428,000 | 148億4506万 | +8.95% | 13.62 | 5.11 |
| 01/26 | 350 | 352 | 340 | 344 | -2.55% | 321,600 | 144億6657万 | +6.5% | 13.27 | 4.98 |
| 01/25 | 356 | 359 | 349 | 353 | -0.84% | 616,400 | 148億4506万 | +9.63% | 13.62 | 5.11 |
| 01/24 | 344 | 361 | 342 | 356 | +3.79% | 872,600 | 149億7122万 | +10.9% | 13.74 | 5.15 |
| 01/23 | 332 | 350 | 328 | 343 | +4.26% | 1,245,700 | 144億2452万 | +7.52% | 13.23 | 4.96 |
| 01/22 | 311 | 330 | 311 | 329 | +7.17% | 533,600 | 138億3576万 | +3.79% | 12.69 | 4.76 |
| 01/19 | 309 | 314 | 306 | 307 | -0.65% | 246,200 | 129億1057万 | -2.54% | 11.84 | 4.44 |
| 01/18 | 306 | 309 | 299 | 309 | +0.98% | 420,500 | 129億9468万 | -1.59% | 11.92 | 4.47 |
| 01/17 | 308 | 310 | 301 | 306 | -0.97% | 506,300 | 128億6852万 | -2.55% | 11.81 | 4.43 |
| 01/16 | 312 | 318 | 308 | 309 | -1.28% | 292,300 | 129億9468万 | -1.28% | 11.92 | 4.47 |
| 01/15 | 312 | 315 | 310 | 313 | -0.32% | 313,200 | 131億6290万 | +0.32% | 12.08 | 4.53 |
| 01/12 | 317 | 319 | 309 | 314 | -2.18% | 330,400 | 132億495万 | +0.96% | 12.11 | 4.54 |
| 01/11 | 326 | 326 | 319 | 321 | -1.53% | 259,000 | 134億9933万 | +3.55% | 12.38 | 4.64 |
| 01/10 | 325 | 335 | 322 | 326 | +1.24% | 519,500 | 137億960万 | +5.5% | 12.58 | 4.72 |
| 01/09 | 314 | 325 | 314 | 322 | +3.54% | 463,600 | 135億4138万 | +4.89% | 12.42 | 4.66 |
| 01/05 | 322 | 322 | 311 | 311 | -2.81% | 532,400 | 130億7879万 | +1.3% | 12 | 4.5 |
| 01/04 | 317 | 320 | 308 | 320 | +0.31% | 550,800 | 134億5728万 | +4.23% | 12.35 | 4.63 |
| 2023 | ||||||||||
| 12/29 | 323 | 325 | 315 | 319 | -0.62% | 329,600 | 134億1522万 | +3.91% | 12.31 | 4.61 |
| 12/28 | 317 | 322 | 310 | 321 | +1.58% | 396,700 | 134億9933万 | +4.22% | 12.38 | 4.64 |
| 12/27 | 308 | 322 | 305 | 316 | +0.64% | 918,600 | 132億8906万 | +2.27% | 12.19 | 4.57 |
| 12/26 | 320 | 328 | 313 | 314 | -2.48% | 665,100 | 132億495万 | +1.29% | 12.11 | 4.54 |
| 12/25 | 318 | 330 | 316 | 322 | +1.58% | 1,143,300 | 135億4138万 | +3.54% | 12.42 | 4.66 |
| 12/22 | 324 | 331 | 313 | 317 | -1.55% | 581,600 | 133億3111万 | +1.93% | 12.23 | 4.59 |
| 12/21 | 336 | 336 | 319 | 322 | -5.01% | 505,800 | 135億4138万 | +3.21% | 12.42 | 4.66 |
| 12/20 | 332 | 350 | 329 | 339 | +2.11% | 1,037,400 | 142億5630万 | +8.65% | 13.08 | 4.9 |
| 12/19 | 312 | 333 | 309 | 332 | +6.41% | 907,300 | 139億6192万 | +6.41% | 12.81 | 4.8 |
| 12/18 | 323 | 330 | 309 | 312 | -1.58% | 970,200 | 131億2084万 | -0.32% | 12.04 | 4.51 |
| 12/15 | 300 | 320 | 300 | 317 | +4.97% | 1,116,900 | 133億3111万 | +0.96% | 12.23 | 4.59 |
| 12/14 | 300 | 307 | 295 | 302 | +0.33% | 746,900 | 127億30万 | -4.43% | 11.65 | 4.37 |
| 12/13 | 282 | 302 | 281 | 301 | +6.74% | 1,228,600 | 126億5825万 | -5.35% | 11.61 | 4.35 |
| 12/12 | 293 | 293 | 280 | 282 | -3.75% | 686,300 | 118億5922万 | -11.88% | 10.88 | 4.08 |
| 12/11 | 289 | 294 | 288 | 293 | +1.38% | 441,100 | 123億2182万 | -9.57% | 11.3 | 4.24 |
| 12/08 | 283 | 292 | 282 | 289 | +1.76% | 538,400 | 121億5360万 | -11.08% | 11.15 | 4.18 |
| 12/07 | 285 | 289 | 278 | 284 | -0.35% | 526,500 | 119億4333万 | -13.15% | 10.96 | 4.11 |
| 12/06 | 288 | 296 | 284 | 285 | -1.04% | 882,200 | 119億8539万 | -13.64% | 11 | 4.12 |
| 12/05 | 288 | 292 | 282 | 288 | -1.71% | 714,700 | 121億1155万 | -12.99% | 11.11 | 4.17 |
| 12/04 | 289 | 296 | 285 | 293 | +1.74% | 811,100 | 123億2182万 | -12.01% | 11.3 | 4.24 |
| 12/01 | 291 | 292 | 280 | 288 | -1.71% | 1,777,400 | 121億1155万 | -14.29% | 11.11 | 4.17 |
| 11/30 | 314 | 314 | 291 | 293 | -7.86% | 3,253,200 | 123億2182万 | -13.57% | 11.3 | 4.24 |
| 11/29 | 310 | 332 | 310 | 318 | +1.92% | 1,428,700 | 133億7317万 | -7.29% | 12.27 | 4.6 |
| 11/28 | 321 | 322 | 312 | 312 | -3.41% | 707,200 | 131億2084万 | -9.3% | 12.04 | 4.51 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 3月期 | 502 12/22 | 287 3/29 | 12,967,200 12/22 | +38% 5/2 | -20.44% 4/7 |
| 最新 | 304 2024/4/24 | 166,300 | -1.94% 310 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/04/24 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
254円（2023/04/26） - 20%（1.2倍）
304円（4/24）