株価チャート
株価
4/18
- 前日 (4/17)
- 373
- 始値
- 376
- 高値
- 376
- 安値
- 372
- 終値 +0.8%
- 376
- 出来高 -15.38%
- 3,300
乖離率
- 株価(5日)
移動平均値 - +0.53%
374 - 株価(25日)
移動平均値 - -3.34%
389 - 出来高(5日)
移動平均値 - -87.63%
26,680
2023/11/17~2024/04/18
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 | ||||||||||
04/18 | 376 | 376 | 372 | 376 | +0.8% | 3,300 | 29億2069万 | -3.34% | 23.99 | 0.24 |
04/17 | 368 | 374 | 368 | 373 | +1.91% | 3,900 | 28億9738万 | -4.36% | 23.79 | 0.24 |
04/16 | 374 | 374 | 365 | 366 | -1.88% | 20,000 | 28億4301万 | -6.39% | 23.35 | 0.24 |
04/15 | 382 | 382 | 366 | 373 | -2.1% | 87,100 | 28億9738万 | -4.85% | 23.79 | 0.24 |
04/12 | 384 | 385 | 379 | 381 | -0.78% | 19,100 | 29億5953万 | -2.81% | 24.3 | 0.25 |
04/11 | 387 | 389 | 381 | 384 | -0.78% | 41,000 | 29億8283万 | -2.29% | 24.5 | 0.25 |
04/10 | 389 | 389 | 387 | 387 | -0.51% | 5,100 | 30億613万 | -1.53% | 24.69 | 0.25 |
04/09 | 388 | 390 | 385 | 389 | -0.51% | 38,600 | 30億2167万 | -1.27% | 24.81 | 0.25 |
04/08 | 392 | 393 | 389 | 391 | -0.26% | 8,900 | 30億3720万 | -0.76% | 24.94 | 0.25 |
04/05 | 392 | 394 | 389 | 392 | -0.25% | 3,900 | 30億4497万 | -0.51% | 25.01 | 0.25 |
04/04 | 392 | 394 | 392 | 393 | +0.77% | 700 | 30億5274万 | -0.25% | 25.07 | 0.25 |
04/03 | 395 | 396 | 390 | 390 | -1.27% | 8,000 | 30億2944万 | -1.02% | 24.88 | 0.25 |
04/02 | 397 | 397 | 395 | 395 | -0.5% | 500 | 30億6828万 | 0% | 25.2 | 0.25 |
04/01 | 396 | 397 | 392 | 397 | +0.25% | 7,700 | 30億8381万 | +0.51% | 25.32 | 0.26 |
03/29 | 397 | 398 | 394 | 396 | -0.25% | 1,600 | 30億7604万 | +0.25% | 25.26 | 0.25 |
03/28 | 393 | 400 | 391 | 397 | +0.51% | 13,400 | 30億8381万 | +0.51% | 25.32 | 0.26 |
03/27 | 395 | 395 | 393 | 395 | 0% | 7,100 | 30億6828万 | 0% | 25.2 | 0.25 |
03/26 | 395 | 395 | 391 | 395 | 0% | 48,900 | 30億6828万 | +0.25% | 25.2 | 0.25 |
03/25 | 393 | 395 | 393 | 395 | 0% | 2,400 | 30億6828万 | +0.25% | 25.2 | 0.25 |
03/22 | 395 | 398 | 393 | 395 | 0% | 14,000 | 30億6828万 | +0.25% | 25.2 | 0.25 |
03/21 | 396 | 396 | 388 | 395 | 0% | 18,300 | 30億6828万 | +0.25% | 25.2 | 0.25 |
03/19 | 396 | 396 | 391 | 395 | +0.25% | 4,500 | 30億6828万 | +0.25% | 25.2 | 0.25 |
03/18 | 397 | 398 | 393 | 394 | -0.25% | 10,700 | 30億6051万 | 0% | 25.13 | 0.25 |
03/15 | 395 | 395 | 393 | 395 | +0.25% | 500 | 30億6828万 | +0.25% | 25.2 | 0.25 |
03/14 | 395 | 395 | 394 | 394 | +0.25% | 800 | 30億6051万 | 0% | 25.13 | 0.25 |
03/13 | 392 | 395 | 391 | 393 | +0.77% | 1,100 | 30億5274万 | -0.25% | 25.07 | 0.25 |
03/12 | 390 | 391 | 389 | 390 | 0% | 4,800 | 30億2944万 | -0.76% | 24.88 | 0.25 |
03/11 | 387 | 390 | 387 | 390 | 0% | 3,300 | 30億2944万 | -0.76% | 24.88 | 0.25 |
03/08 | 394 | 395 | 389 | 390 | -1.27% | 4,800 | 30億2944万 | -0.76% | 24.88 | 0.25 |
03/07 | 396 | 396 | 395 | 395 | -0.25% | 2,800 | 30億6828万 | +0.25% | 25.2 | 0.25 |
03/06 | 396 | 397 | 392 | 396 | +0.25% | 5,200 | 30億7604万 | +0.51% | 25.26 | 0.25 |
03/05 | 396 | 397 | 394 | 395 | -0.25% | 4,600 | 30億6828万 | +0.51% | 25.2 | 0.25 |
03/04 | 396 | 397 | 394 | 396 | 0% | 2,500 | 30億7604万 | +0.76% | 25.26 | 0.25 |
03/01 | 395 | 397 | 392 | 396 | 0% | 9,100 | 30億7604万 | +0.76% | 25.26 | 0.25 |
02/29 | 397 | 398 | 396 | 396 | 0% | 1,700 | 30億7604万 | +0.76% | 25.26 | 0.25 |
02/28 | 396 | 397 | 396 | 396 | 0% | 900 | 30億7604万 | +0.76% | 25.26 | 0.25 |
02/27 | 393 | 396 | 393 | 396 | -0.25% | 4,500 | 30億7604万 | +0.76% | 25.26 | 0.25 |
02/26 | 398 | 399 | 394 | 397 | 0% | 11,200 | 30億8381万 | +1.02% | 25.32 | 0.26 |
02/22 | 395 | 398 | 395 | 397 | +0.51% | 6,400 | 30億8381万 | +1.28% | 25.32 | 0.26 |
02/21 | 390 | 396 | 390 | 395 | +0.25% | 6,800 | 30億6828万 | +0.77% | 25.2 | 0.25 |
02/20 | 394 | 394 | 393 | 394 | +0.51% | 2,800 | 30億6051万 | +0.51% | 25.13 | 0.25 |
02/19 | 395 | 395 | 388 | 392 | -0.76% | 600 | 30億4497万 | 0% | 25.01 | 0.25 |
02/16 | 393 | 395 | 390 | 395 | +0.77% | 3,100 | 30億6828万 | +0.77% | 25.2 | 0.25 |
02/15 | 394 | 395 | 385 | 392 | -0.51% | 23,400 | 30億4497万 | 0% | 25.01 | 0.25 |
02/14 | 395 | 395 | 388 | 394 | -1.01% | 7,000 | 30億6051万 | +0.51% | 25.13 | 0.25 |
02/13 | 393 | 398 | 392 | 398 | +1.27% | 11,300 | 30億9158万 | +1.79% | 25.39 | 0.26 |
02/09 | 389 | 393 | 386 | 393 | +0.51% | 3,400 | 30億5274万 | +0.51% | 25.07 | 0.25 |
02/08 | 389 | 391 | 387 | 391 | +0.77% | 5,500 | 30億3720万 | 0% | 24.94 | 0.25 |
02/07 | 385 | 388 | 385 | 388 | +0.78% | 4,700 | 30億1390万 | -0.51% | 24.75 | 0.25 |
02/06 | 393 | 393 | 385 | 385 | -1.03% | 37,300 | 29億9060万 | -1.03% | 24.56 | 0.25 |
02/05 | 390 | 392 | 389 | 389 | 0% | 6,700 | 30億2167万 | 0% | 24.81 | 0.25 |
02/02 | 384 | 391 | 384 | 389 | -0.26% | 14,500 | 30億2167万 | +0.26% | 24.81 | 0.25 |
02/01 | 399 | 399 | 386 | 390 | -1.52% | 14,500 | 30億2944万 | +0.78% | 24.88 | 0.25 |
01/31 | 394 | 399 | 394 | 396 | +0.51% | 27,100 | 30億7604万 | +2.33% | 25.26 | 0.25 |
01/30 | 392 | 395 | 390 | 394 | +1.03% | 13,300 | 30億6051万 | +2.07% | 25.13 | 0.25 |
01/29 | 391 | 393 | 389 | 390 | -1.02% | 9,000 | 30億2944万 | +1.04% | 24.88 | 0.25 |
01/26 | 392 | 394 | 387 | 394 | +0.25% | 8,700 | 30億6051万 | +2.34% | 25.13 | 0.25 |
01/25 | 390 | 396 | 390 | 393 | +0.51% | 9,600 | 30億5274万 | +2.08% | 25.07 | 0.25 |
01/24 | 391 | 392 | 387 | 391 | 0% | 6,000 | 30億3720万 | +1.82% | 24.94 | 0.25 |
01/23 | 394 | 394 | 387 | 391 | -0.51% | 5,700 | 30億3720万 | +2.09% | 24.94 | 0.25 |
01/22 | 393 | 394 | 393 | 393 | -0.25% | 7,800 | 30億5274万 | +2.61% | 25.07 | 0.25 |
01/19 | 392 | 394 | 387 | 394 | 0% | 6,500 | 30億6051万 | +3.14% | 25.13 | 0.25 |
01/18 | 393 | 394 | 390 | 394 | +0.25% | 9,000 | 30億6051万 | +3.14% | 25.13 | 0.25 |
01/17 | 390 | 395 | 386 | 393 | +0.26% | 7,100 | 30億5274万 | +3.15% | 25.07 | 0.25 |
01/16 | 388 | 392 | 387 | 392 | +1.03% | 4,900 | 30億4497万 | +3.16% | 25.01 | 0.25 |
01/15 | 391 | 391 | 386 | 388 | -0.77% | 5,100 | 30億1390万 | +2.37% | 24.75 | 0.25 |
01/12 | 394 | 394 | 386 | 391 | -0.51% | 6,400 | 30億3720万 | +3.17% | 24.94 | 0.25 |
01/11 | 393 | 393 | 386 | 393 | +0.77% | 6,100 | 30億5274万 | +3.97% | 25.07 | 0.25 |
01/10 | 385 | 391 | 382 | 390 | +1.3% | 9,100 | 30億2944万 | +3.17% | 24.88 | 0.25 |
01/09 | 381 | 388 | 380 | 385 | +0.79% | 10,600 | 29億9060万 | +2.12% | 24.56 | 0.25 |
01/05 | 398 | 398 | 375 | 382 | -4.02% | 31,700 | 29億6729万 | +1.33% | 24.37 | 0.25 |
01/04 | 400 | 420 | 385 | 398 | +6.99% | 109,400 | 30億9158万 | +5.29% | 25.39 | 0.26 |
2023 | ||||||||||
12/29 | 370 | 373 | 367 | 372 | +0.54% | 3,100 | 28億8962万 | -1.33% | 23.73 | 0.24 |
12/28 | 366 | 370 | 365 | 370 | +1.09% | 4,100 | 28億7408万 | -1.86% | 23.6 | 0.24 |
12/27 | 369 | 369 | 360 | 366 | -0.81% | 6,400 | 28億4301万 | -3.17% | 23.35 | 0.24 |
12/26 | 370 | 373 | 369 | 369 | -1.6% | 2,100 | 28億6631万 | -2.64% | 23.54 | 0.24 |
12/25 | 375 | 378 | 366 | 375 | -1.06% | 7,200 | 29億1292万 | -1.32% | 23.92 | 0.24 |
12/22 | 378 | 380 | 375 | 379 | +0.26% | 3,300 | 29億4399万 | -0.26% | 24.18 | 0.24 |
12/21 | 376 | 379 | 374 | 378 | -0.26% | 3,000 | 29億3622万 | -0.79% | 24.11 | 0.24 |
12/20 | 376 | 379 | 374 | 379 | 0% | 1,700 | 29億4399万 | -0.52% | 24.18 | 0.24 |
12/19 | 379 | 379 | 376 | 379 | +0.26% | 400 | 29億4399万 | -0.79% | 24.18 | 0.24 |
12/18 | 378 | 378 | 377 | 378 | 0% | 1,700 | 29億3622万 | -1.05% | 24.11 | 0.24 |
12/15 | 377 | 379 | 375 | 378 | 0% | 5,900 | 29億3622万 | -1.31% | 24.11 | 0.24 |
12/14 | 379 | 379 | 377 | 378 | -0.26% | 1,000 | 29億3622万 | -1.31% | 24.11 | 0.24 |
12/13 | 377 | 379 | 371 | 379 | +0.53% | 4,900 | 29億4399万 | -1.3% | 24.18 | 0.24 |
12/12 | 374 | 377 | 368 | 377 | +0.53% | 8,700 | 29億2846万 | -1.82% | 24.05 | 0.24 |
12/11 | 371 | 378 | 371 | 375 | 0% | 8,500 | 29億1292万 | -2.34% | 23.92 | 0.24 |
12/08 | 373 | 375 | 371 | 375 | +0.54% | 900 | 29億1292万 | -2.34% | 23.92 | 0.24 |
12/07 | 375 | 379 | 368 | 373 | -1.06% | 22,400 | 28億9738万 | -3.12% | 23.79 | 0.24 |
12/06 | 373 | 380 | 373 | 377 | +0.8% | 2,500 | 29億2846万 | -2.08% | 24.05 | 0.24 |
12/05 | 376 | 378 | 374 | 374 | -0.53% | 13,600 | 29億515万 | -2.86% | 23.86 | 0.24 |
12/04 | 382 | 382 | 372 | 376 | -1.05% | 7,600 | 29億2069万 | -2.59% | 23.99 | 0.24 |
12/01 | 385 | 385 | 377 | 380 | -1.3% | 3,900 | 29億5176万 | -1.55% | 24.24 | 0.24 |
11/30 | 384 | 385 | 381 | 385 | 0% | 9,800 | 29億9060万 | -0.26% | 24.56 | 0.25 |
11/29 | 381 | 385 | 377 | 385 | +0.52% | 11,300 | 29億9060万 | -0.26% | 24.56 | 0.25 |
11/28 | 381 | 384 | 380 | 383 | +0.52% | 2,100 | 29億7506万 | -0.78% | 24.43 | 0.25 |
11/27 | 380 | 382 | 380 | 381 | -1.55% | 2,300 | 29億5953万 | -1.55% | 24.3 | 0.25 |
11/22 | 380 | 387 | 380 | 387 | 0% | 6,100 | 30億613万 | 0% | 24.69 | 0.25 |
11/21 | 386 | 388 | 384 | 387 | -0.26% | 1,600 | 30億613万 | 0% | 24.69 | 0.25 |
11/17 | 385 | 388 | 385 | 388 | -0.26% | 1,900 | 30億1390万 | +0.26% | 24.75 | 0.25 |
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 | 830 5/8 | 371 3/17 3/14 | 47,500 10/29 | - | - | +13.27% 10/12 | -19.77% 8/13 |
2009年 3月期 | 395 4/2 | 157 3/3 2/24 | 26,300 7/10 | - | - | +9.76% 3/25 | -24.1% 10/8 |
2010年 3月期 | 303 8/14 | 162 4/1 | 23,200 4/24 | - | - | +25.77% 6/2 | -12.95% 10/2 |
2011年 3月期 | 440 3/25 3/24 | 222 8/11 | 93,000 2/1 | 34億1783万 | 17億2445万 | +32.36% 4/25 | -11.81% 3/15 |
2012年 3月期 | 587 3/21 | 316 10/13 10/4 | 183,000 4/28 | 45億5969万 | 24億5462万 | +14.64% 3/21 | -19.46% 5/24 |
2013年 3月期 | 611 4/25 | 362 11/15 10/30 他2件 | 125,300 4/26 | 47億4612万 | 28億1194万 | +10.29% 1/4 | -21.11% 5/16 |
2014年 3月期 | 494 5/8 | 409 8/30 | 61,400 4/22 | 38億3729万 | 31億7703万 | +9.66% 1/21 | -7.64% 6/10 |
2015年 3月期 | 468 4/30 | 400 12/24 | 111,000 7/8 | 36億3533万 | 31億712万 | +3.97% 12/1 | -5.11% 10/17 |
2016年 3月期 | 440 6/26 6/15 他4件 | 372 2/12 | 70,400 5/28 | 34億1783万 | 28億8962万 | +20.91% 4/26 | -7.34% 8/25 |
2017年 3月期 | 515 4/26 | 382 4/11 | 457,000 4/26 | 40億41万 | 29億6729万 | +14.95% 5/12 | -15.44% 6/14 |
2018年 3月期 | 534 7/26 | 424 4/17 | 96,500 7/31 | 41億4800万 | 32億9354万 | +7.1% 7/25 | -5.82% 9/29 |
2019年 3月期 | 479 9/4 | 349 12/25 | 91,100 9/25 | 37億2077万 | 27億1096万 | +6.58% 10/1 | -11.81% 12/25 |
2020年 3月期 | 503 1/29 | 331 3/17 | 451,500 10/10 | 39億720万 | 25億7114万 | +11.34% 10/9 | -20.44% 3/13 |
2021年 3月期 | 543 9/15 | 350 4/6 | 1,306,500 9/14 | 42億1791万 | 27億1873万 | +31.94% 9/14 | -7.78% 11/2 |
2022年 3月期 | 429 4/30 | 386 12/6 | 44,400 1/31 | 33億3238万 | 29億9837万 | +2.58% 9/17 | -2.39% 12/2 |
2023年 3月期 | 414 8/23 | 310 1/11 | 68,500 1/11 | 32億1586万 | 24億801万 | +6.61% 3/3 | -12.14% 1/11 |
最新 | 376 2024/4/18 | 3,300 | 29億2069万 | -3.34% 389 |
年間値上がり率
- 2003/12/26 vs 2002/12/26
- 33%(1.33倍)
- 2004/12/28 vs 2003/12/26
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/28
- 80%(1.8倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -49%(0.51倍)
- 2008/12/29 vs 2007/12/28
- -58%(0.42倍)
- 2009/12/30 vs 2008/12/29
- 15%(1.15倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- 52%(1.52倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 4%(1.04倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/04/18 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
157円(2009/03/03) - 139%(2.39倍)
376円(4/18)