株価チャート
株価
4/19
- 前日 (4/18)
- 291
- 始値
- 292
- 高値
- 294
- 安値
- 292
- 終値 +1.03%
- 294
- 出来高 -60%
- 200
乖離率
- 株価(5日)
移動平均値 - -0.68%
296 - 株価(25日)
移動平均値 - -8.7%
322 - 出来高(5日)
移動平均値 - -80.39%
1,020
2023/11/20~2024/04/19
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 | 292 | 294 | 292 | 294 | +1.03% | 200 | 11億2706万 | -8.7% | - | 0.57 |
04/18 | 291 | 291 | 291 | 291 | -1.36% | 500 | 11億1556万 | -9.91% | - | 0.56 |
04/17 | 295 | 295 | 295 | 295 | -1.01% | 100 | 11億3089万 | -9.23% | - | 0.57 |
04/16 | 298 | 298 | 298 | 298 | -1% | 200 | 11億4239万 | -8.87% | - | 0.58 |
04/15 | 311 | 311 | 301 | 301 | -0.66% | 4,100 | 11億5389万 | -8.51% | - | 0.58 |
04/12 | 304 | 309 | 303 | 303 | -0.33% | 500 | 11億6156万 | -8.18% | - | 0.59 |
04/11 | 304 | 305 | 304 | 304 | -2.56% | 600 | 11億6539万 | -8.43% | - | 0.59 |
04/10 | 305 | 312 | 305 | 312 | +2.63% | 1,600 | 11億9606万 | -6.59% | - | 0.6 |
04/09 | 294 | 309 | 293 | 304 | -6.75% | 12,300 | 11億6539万 | -9.25% | - | 0.59 |
04/05 | 327 | 327 | 326 | 326 | +1.88% | 700 | 12億4973万 | -3.26% | - | 0.63 |
04/04 | 320 | 320 | 320 | 320 | 0% | 100 | 12億2673万 | -5.33% | - | 0.62 |
04/03 | 320 | 320 | 320 | 320 | -0.62% | 800 | 12億2673万 | -5.6% | - | 0.62 |
04/02 | 323 | 323 | 322 | 322 | -3.59% | 2,800 | 12億3440万 | -5.29% | - | 0.62 |
04/01 | 334 | 334 | 334 | 334 | 0% | 900 | 12億8040万 | -2.05% | - | 0.65 |
03/29 | 334 | 334 | 334 | 334 | -1.18% | 200 | 12億8040万 | -2.05% | - | 0.65 |
03/28 | 323 | 338 | 323 | 338 | +1.2% | 2,300 | 12億9573万 | -1.17% | - | 0.65 |
03/27 | 332 | 334 | 332 | 334 | -1.76% | 300 | 12億8040万 | -2.62% | - | 0.65 |
03/26 | 340 | 340 | 340 | 340 | +2.1% | 500 | 13億340万 | -1.16% | - | 0.66 |
03/25 | 330 | 333 | 330 | 333 | 0% | 600 | 12億7656万 | -3.48% | - | 0.64 |
03/22 | 337 | 337 | 333 | 333 | -1.19% | 1,200 | 12億7656万 | -3.76% | - | 0.64 |
03/21 | 338 | 338 | 337 | 337 | -2.6% | 300 | 12億9190万 | -3.16% | - | 0.65 |
03/19 | 346 | 346 | 346 | 346 | 0% | 200 | 13億2640万 | -0.86% | - | 0.67 |
03/18 | 346 | 346 | 346 | 346 | +0.29% | 200 | 13億2640万 | -1.14% | - | 0.67 |
03/15 | 344 | 345 | 334 | 345 | +3.29% | 3,600 | 13億2257万 | -1.43% | - | 0.67 |
03/14 | 336 | 339 | 334 | 334 | +0.3% | 500 | 12億8040万 | -4.84% | - | 0.65 |
03/13 | 340 | 340 | 333 | 333 | -2.06% | 2,100 | 12億7656万 | -5.4% | - | 0.64 |
03/12 | 340 | 340 | 340 | 340 | 0% | 100 | 13億340万 | -3.95% | - | 0.66 |
03/11 | 340 | 340 | 340 | 340 | -0.58% | 100 | 13億340万 | -4.23% | - | 0.66 |
03/08 | 335 | 342 | 335 | 342 | 0% | 700 | 13億1107万 | -4.2% | - | 0.66 |
03/07 | 340 | 342 | 340 | 342 | 0% | 500 | 13億1107万 | -4.74% | - | 0.66 |
03/06 | 344 | 347 | 331 | 342 | -1.16% | 4,600 | 13億1107万 | -5% | - | 0.66 |
03/05 | 354 | 355 | 346 | 346 | +0.58% | 1,300 | 13億2640万 | -4.42% | - | 0.67 |
03/04 | 346 | 346 | 344 | 344 | -2.55% | 500 | 13億1873万 | -5.23% | - | 0.67 |
03/01 | 353 | 353 | 353 | 353 | +2.02% | 800 | 13億5324万 | -3.55% | - | 0.68 |
02/29 | 346 | 346 | 346 | 346 | +0.29% | 200 | 13億2640万 | -5.72% | - | 0.67 |
02/28 | 345 | 350 | 345 | 345 | 0% | 300 | 13億2257万 | -6.5% | - | 0.67 |
02/27 | 345 | 345 | 345 | 345 | -0.29% | 700 | 13億2257万 | -7.26% | - | 0.67 |
02/26 | 346 | 346 | 346 | 346 | -0.57% | 200 | 13億2640万 | -7.73% | - | 0.67 |
02/22 | 354 | 354 | 348 | 348 | -1.69% | 500 | 13億3407万 | -7.45% | - | 0.67 |
02/21 | 358 | 358 | 354 | 354 | -2.75% | 700 | 13億5707万 | -6.1% | - | 0.69 |
02/20 | 358 | 364 | 356 | 364 | +0.83% | 300 | 13億9540万 | -3.7% | - | 0.7 |
02/19 | 361 | 361 | 361 | 361 | -1.1% | 100 | 13億8390万 | -4.75% | - | 0.7 |
02/16 | 361 | 367 | 357 | 365 | +1.11% | 400 | 13億9924万 | -4.2% | - | 0.71 |
02/15 | 377 | 377 | 361 | 361 | -2.17% | 4,000 | 13億8390万 | -5.5% | - | 0.7 |
02/14 | 363 | 369 | 360 | 369 | +0.54% | 400 | 14億1457万 | -3.66% | - | 0.71 |
02/13 | 358 | 367 | 358 | 367 | +1.66% | 300 | 14億691万 | -4.18% | - | 0.71 |
02/09 | 360 | 369 | 360 | 361 | +0.28% | 600 | 13億8390万 | -5.99% | - | 0.7 |
02/08 | 357 | 360 | 356 | 360 | -1.1% | 1,500 | 13億8007万 | -6.25% | - | 0.7 |
02/07 | 363 | 369 | 363 | 364 | -1.36% | 800 | 13億9540万 | -5.21% | - | 0.7 |
02/06 | 362 | 369 | 362 | 369 | +0.27% | 400 | 14億1457万 | -3.66% | - | 0.71 |
02/05 | 384 | 384 | 368 | 368 | -3.66% | 1,400 | 14億1074万 | -3.66% | - | 0.71 |
02/02 | 375 | 382 | 374 | 382 | +0.79% | 800 | 14億6441万 | 0% | - | 0.74 |
02/01 | 388 | 388 | 379 | 379 | -1.04% | 1,000 | 14億5291万 | -0.52% | - | 0.73 |
01/31 | 380 | 388 | 380 | 383 | +0.52% | 500 | 14億6824万 | +0.79% | - | 0.74 |
01/30 | 383 | 384 | 381 | 381 | -1.04% | 1,100 | 14億6057万 | +0.53% | - | 0.74 |
01/29 | 384 | 385 | 384 | 385 | +0.26% | 300 | 14億7591万 | +1.85% | - | 0.75 |
01/26 | 391 | 391 | 384 | 384 | -3.76% | 300 | 14億7208万 | +1.59% | - | 0.74 |
01/25 | 389 | 399 | 385 | 399 | +2.84% | 1,400 | 15億2958万 | +5.28% | - | 0.77 |
01/24 | 390 | 390 | 388 | 388 | -2.76% | 200 | 14億8741万 | +2.65% | - | 0.75 |
01/23 | 402 | 402 | 386 | 399 | -2.68% | 500 | 15億2958万 | +5.56% | - | 0.77 |
01/22 | 417 | 417 | 410 | 410 | -1.68% | 1,000 | 15億7175万 | +8.75% | - | 0.79 |
01/19 | 387 | 417 | 387 | 417 | +12.4% | 3,400 | 15億9858万 | +10.9% | - | 0.81 |
01/18 | 373 | 373 | 371 | 371 | -1.33% | 500 | 14億2224万 | -1.07% | - | 0.72 |
01/17 | 383 | 383 | 374 | 376 | -2.34% | 1,800 | 14億4141万 | +0.27% | - | 0.73 |
01/16 | 392 | 392 | 385 | 385 | -2.53% | 1,300 | 14億7591万 | +2.67% | - | 0.75 |
01/15 | 417 | 417 | 395 | 395 | -3.42% | 3,400 | 15億1424万 | +5.33% | - | 0.76 |
01/12 | 391 | 409 | 387 | 409 | +4.6% | 1,100 | 15億6791万 | +9.07% | - | 0.79 |
01/11 | 384 | 426 | 384 | 391 | +1.82% | 1,300 | 14億9891万 | +4.27% | - | 0.76 |
01/10 | 386 | 400 | 384 | 384 | +1.05% | 1,000 | 14億7208万 | +2.4% | - | 0.74 |
01/09 | 378 | 380 | 378 | 380 | +0.53% | 200 | 14億5674万 | +1.06% | - | 0.74 |
01/05 | 378 | 378 | 378 | 378 | +2.16% | 1,100 | 14億4907万 | +0.27% | - | 0.73 |
01/04 | 361 | 378 | 361 | 370 | +5.41% | 1,800 | 14億1841万 | -2.12% | - | 0.72 |
2023 | ||||||||||
12/29 | 348 | 382 | 348 | 351 | +1.45% | 1,100 | 13億4557万 | -7.63% | - | 0.68 |
12/28 | 346 | 346 | 346 | 346 | -1.14% | 100 | 13億2640万 | -9.66% | - | 0.67 |
12/27 | 350 | 350 | 350 | 350 | 0% | 400 | 13億4174万 | -9.09% | - | 0.68 |
12/26 | 355 | 355 | 350 | 350 | -1.41% | 1,300 | 13億4174万 | -9.79% | - | 0.68 |
12/25 | 356 | 356 | 355 | 355 | -0.28% | 300 | 13億6090万 | -9.44% | - | 0.69 |
12/22 | 365 | 365 | 356 | 356 | -2.73% | 1,200 | 13億6474万 | -9.64% | - | 0.69 |
12/21 | 366 | 366 | 366 | 366 | -0.27% | 200 | 14億307万 | -7.81% | - | 0.71 |
12/20 | 367 | 369 | 367 | 367 | -3.93% | 1,100 | 14億691万 | -8.25% | - | 0.71 |
12/19 | 374 | 382 | 374 | 382 | -2.05% | 300 | 14億6441万 | -4.98% | - | 0.74 |
12/15 | 388 | 390 | 388 | 390 | +2.63% | 3,400 | 14億9508万 | -3.47% | - | 0.75 |
12/14 | 381 | 381 | 371 | 380 | 0% | 1,000 | 14億5674万 | -6.4% | - | 0.74 |
12/13 | 393 | 393 | 380 | 380 | -3.31% | 600 | 14億5674万 | -6.86% | - | 0.74 |
12/12 | 383 | 393 | 383 | 393 | +2.61% | 300 | 15億658万 | -4.15% | - | 0.76 |
12/11 | 383 | 383 | 383 | 383 | 0% | 100 | 14億6824万 | -7.04% | - | 0.74 |
12/08 | 383 | 391 | 383 | 383 | +2.96% | 900 | 14億6824万 | -7.71% | - | 0.74 |
12/07 | 372 | 372 | 372 | 372 | -2.11% | 800 | 14億2607万 | -10.79% | - | 0.72 |
12/06 | 392 | 392 | 380 | 380 | -3.06% | 1,400 | 14億5674万 | -9.31% | - | 0.74 |
12/05 | 397 | 400 | 392 | 392 | -0.25% | 1,700 | 15億274万 | -7.11% | - | 0.76 |
12/04 | 394 | 394 | 393 | 393 | -1.01% | 400 | 15億658万 | -7.31% | - | 0.76 |
12/01 | 399 | 399 | 395 | 397 | +0.25% | 1,200 | 15億2191万 | -6.81% | - | 0.77 |
11/30 | 396 | 396 | 396 | 396 | -1.25% | 600 | 15億1808万 | -7.26% | - | 0.77 |
11/29 | 403 | 410 | 401 | 401 | -4.07% | 400 | 15億3725万 | -6.53% | - | 0.78 |
11/28 | 393 | 418 | 393 | 418 | +4.5% | 400 | 16億242万 | -3.02% | - | 0.81 |
11/27 | 400 | 400 | 400 | 400 | -3.85% | 700 | 15億3341万 | -7.41% | - | 0.77 |
11/24 | 416 | 416 | 416 | 416 | -0.48% | 200 | 15億9475万 | -4.15% | - | 0.81 |
11/22 | 418 | 418 | 418 | 418 | 0% | 200 | 16億242万 | -3.91% | - | 0.81 |
11/21 | 426 | 426 | 418 | 418 | -1.88% | 900 | 16億242万 | -4.13% | - | 0.81 |
11/20 | 426 | 426 | 426 | 426 | 0% | 100 | 16億3308万 | -2.74% | - | 0.82 |
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 | 450 90 6/20 | 230 46 1/25 | 20,400 102,000 4/16 | - | - | +13.46% 6/20 | -18.48% 1/24 |
2009年 3月期 | 330 66 5/20 | 150 30 10/10 | 11,400 57,000 10/15 | - | - | +29.07% 5/21 | -26.75% 10/10 |
2010年 3月期 | 360 72 1/13 72 12/30 他2件 | 195 39 4/2 | 28,600 143,000 1/15 | - | - | +20.46% 6/9 | -17.48% 2/8 |
2011年 3月期 | 585 117 3/28 | 275 55 11/2 55 5/7 | 17,400 87,000 12/27 | 22億4262万 | 10億5422万 | +21.89% 1/18 | -20.26% 3/15 |
2012年 3月期 | 640 128 3/28 | 425 85 4/25 | 10,600 53,000 8/23 | 24億5346万 | 16億2925万 | +19.65% 7/12 | -6.82% 10/20 |
2013年 3月期 | 805 161 3/18 | 550 110 10/26 | 6,400 32,000 9/18 | 30億8600万 | 21億844万 | +16.28% 1/29 | -7.97% 10/26 |
2014年 3月期 | 800 160 10/28 160 9/30 他2件 | 675 135 12/24 | 7,800 39,000 7/16 | 30億6683万 | 25億8764万 | +9.21% 7/17 | -7.86% 12/24 |
2015年 3月期 | 865 173 3/16 | 715 143 6/13 | 8,000 40,000 7/15 | 33億1601万 | 27億4098万 | +7.19% 5/15 | -7.84% 4/6 |
2016年 3月期 | 900 180 8/18 180 8/17 他2件 | 750 150 4/7 150 4/6 | 10,800 54,000 7/15 | 34億5018万 | 28億7515万 | +12.56% 4/18 | -10.14% 5/17 |
2017年 3月期 | 1,060 212 4/18 | 700 140 6/27 | 16,600 83,000 9/28 | 40億6355万 | 26億8348万 | +17.83% 9/28 | -6.31% 6/9 |
2018年 3月期 | 1,075 215 11/29 | 800 160 11/16 | 81,600 408,000 11/28 | 41億2105万 | 30億6683万 | +18.37% 11/29 | -6.79% 2/6 |
2019年 3月期 | 955 191 4/16 | 730 12/19 | 25,600 128,000 4/16 | 36億6103万 | 27億9848万 | +4.73% 7/17 | -6.94% 12/19 |
2020年 3月期 | 850 8/15 | 483 3/13 | 6,000 7/16 | 32億5851万 | 18億5160万 | +8.02% 6/1 | -26.37% 3/13 |
2021年 3月期 | 660 7/1 5/25 | 491 3/22 | 6,300 3/22 | 25億3013万 | 18億8226万 | +7.27% 6/16 | -8.24% 11/18 |
2022年 3月期 | 574 6/18 6/16 他3件 | 460 1/25 | 14,300 10/14 | 22億45万 | 17億6342万 | +4.8% 2/14 | -7.47% 7/12 |
2023年 3月期 | 515 2/14 11/7 他6件 | 463 12/13 6/29 | 3,700 12/15 | 19億7427万 | 17億7493万 | +5.3% 1/16 | -6.25% 12/13 |
最新 | 294 2024/4/19 | 200 | 11億2706万 | -8.7% 322 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 36%(1.36倍)
- 1985/12/25 vs 1984/12/27
- -7%(0.93倍)
- 1986/12/27 vs 1985/12/25
- 21%(1.21倍)
- 1987/12/28 vs 1986/12/27
- 53%(1.53倍)
- 1988/12/28 vs 1987/12/28
- 43%(1.43倍)
- 1989/12/29 vs 1988/12/28
- 18%(1.18倍)
- 1990/12/28 vs 1989/12/29
- -20%(0.8倍)
- 1991/12/30 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/30 vs 1991/12/30
- -43%(0.57倍)
- 1993/12/29 vs 1992/12/30
- 18%(1.18倍)
- 1994/12/30 vs 1993/12/29
- -18%(0.82倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/30
- -71%(0.29倍)
- 1998/12/24 vs 1997/12/30
- 14%(1.14倍)
- 1999/12/30 vs 1998/12/24
- -9%(0.91倍)
- 2000/12/28 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/28
- -31%(0.69倍)
- 2002/12/30 vs 2001/12/28
- -30%(0.7倍)
- 2003/12/29 vs 2002/12/30
- 43%(1.43倍)
- 2004/12/30 vs 2003/12/29
- 54%(1.54倍)
- 2005/12/30 vs 2004/12/30
- 112%(2.12倍)
- 2006/12/29 vs 2005/12/30
- -41%(0.59倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/29 vs 2007/12/28
- -33%(0.67倍)
- 2009/12/30 vs 2008/12/29
- 75%(1.75倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- 73%(1.73倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/25 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/25 vs 2014/12/25
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/25
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/26 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/28 vs 2019/12/26
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/28
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- -30%(0.7倍)
- 2024/04/19 vs 2023/12/29
- -16%(0.84倍)
- 過去安値
100円(2002/02/26) - 194%(2.94倍)
294円(4/19)