株価チャート
株価
4/17
- 前日 (4/16)
- 260
- 始値
- 260
- 高値
- 260
- 安値
- 257
- 終値 -1.15%
- 257
- 出来高 +54.84%
- 4,800
乖離率
- 株価(5日)
移動平均値 - -1.15%
260 - 株価(25日)
移動平均値 - -1.15%
260 - 出来高(5日)
移動平均値 - -31.03%
6,960
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 | 260 | 260 | 257 | 257 | -1.15% | 4,800 | 16億2339万 | -1.15% | - | 0.51 |
04/16 | 263 | 263 | 260 | 260 | -0.76% | 3,100 | 16億4234万 | 0% | - | 0.51 |
04/15 | 262 | 263 | 260 | 262 | +0.38% | 10,300 | 16億5497万 | +0.38% | - | 0.52 |
04/12 | 259 | 263 | 259 | 261 | +0.77% | 15,000 | 16億4865万 | 0% | - | 0.52 |
04/11 | 258 | 259 | 258 | 259 | 0% | 1,600 | 16億3602万 | -0.77% | - | 0.51 |
04/10 | 266 | 266 | 257 | 259 | 0% | 11,400 | 16億3602万 | -0.77% | - | 0.51 |
04/09 | 259 | 259 | 259 | 259 | +0.78% | 400 | 16億3602万 | -0.77% | - | 0.51 |
04/08 | 256 | 261 | 256 | 257 | 0% | 4,400 | 16億2339万 | -1.53% | - | 0.51 |
04/05 | 257 | 257 | 255 | 257 | -0.39% | 28,200 | 16億2339万 | -1.53% | - | 0.51 |
04/04 | 257 | 260 | 257 | 258 | +0.39% | 7,700 | 16億2970万 | -1.15% | - | 0.51 |
04/03 | 258 | 258 | 256 | 257 | -0.39% | 7,000 | 16億2339万 | -1.91% | - | 0.51 |
04/02 | 258 | 261 | 258 | 258 | -0.77% | 8,000 | 16億2970万 | -1.53% | - | 0.51 |
04/01 | 260 | 260 | 256 | 260 | +0.78% | 10,700 | 16億4234万 | -0.76% | - | 0.51 |
03/29 | 260 | 261 | 258 | 258 | -0.39% | 6,000 | 16億2970万 | -1.53% | - | 0.51 |
03/28 | 258 | 260 | 256 | 259 | -0.38% | 6,700 | 16億3602万 | -0.77% | - | 0.51 |
03/27 | 260 | 260 | 258 | 260 | 0% | 5,300 | 16億4234万 | -0.38% | - | 0.51 |
03/26 | 262 | 264 | 260 | 260 | -0.38% | 5,600 | 16億4234万 | -0.38% | - | 0.51 |
03/25 | 262 | 263 | 261 | 261 | +0.38% | 2,500 | 16億4865万 | +0.38% | - | 0.52 |
03/22 | 260 | 262 | 260 | 260 | 0% | 4,000 | 16億4234万 | 0% | - | 0.51 |
03/21 | 263 | 263 | 260 | 260 | -0.76% | 12,800 | 16億4234万 | 0% | - | 0.51 |
03/19 | 263 | 264 | 261 | 262 | -0.38% | 11,600 | 16億5497万 | +1.16% | - | 0.52 |
03/18 | 263 | 264 | 262 | 263 | -0.75% | 8,400 | 16億6129万 | +1.15% | - | 0.52 |
03/15 | 264 | 265 | 260 | 265 | +0.76% | 23,300 | 16億7392万 | +1.92% | - | 0.52 |
03/14 | 267 | 273 | 263 | 263 | -1.5% | 28,400 | 16億6129万 | +1.15% | - | 0.52 |
03/13 | 267 | 336 | 263 | 267 | +1.14% | 689,400 | 16億8655万 | +2.69% | - | 0.53 |
03/12 | 269 | 271 | 260 | 264 | -1.12% | 7,400 | 16億6760万 | +1.54% | - | 0.52 |
03/11 | 272 | 282 | 259 | 267 | 0% | 65,200 | 16億8655万 | +2.69% | - | 0.53 |
03/08 | 264 | 271 | 264 | 267 | 0% | 24,600 | 16億8655万 | +2.69% | - | 0.53 |
03/07 | 261 | 267 | 260 | 267 | +1.91% | 25,000 | 16億8655万 | +2.69% | - | 0.53 |
03/06 | 254 | 262 | 254 | 262 | +1.95% | 24,100 | 16億5497万 | +0.77% | - | 0.52 |
03/05 | 254 | 258 | 254 | 257 | -1.15% | 18,500 | 16億2339万 | -1.15% | - | 0.51 |
03/04 | 259 | 261 | 257 | 260 | +0.39% | 16,700 | 16億4234万 | 0% | - | 0.51 |
03/01 | 259 | 262 | 259 | 259 | 0% | 30,200 | 16億3602万 | -0.38% | - | 0.51 |
02/29 | 263 | 264 | 253 | 259 | -1.89% | 41,100 | 16億3602万 | -0.77% | - | 0.51 |
02/28 | 267 | 267 | 261 | 264 | -0.75% | 14,400 | 16億6760万 | +1.15% | - | 0.52 |
02/27 | 261 | 266 | 256 | 266 | +2.31% | 25,500 | 16億8024万 | +1.92% | - | 0.53 |
02/26 | 254 | 263 | 253 | 260 | +3.59% | 31,700 | 16億4234万 | -0.38% | - | 0.51 |
02/22 | 253 | 253 | 250 | 251 | -0.4% | 9,600 | 15億8549万 | -3.83% | - | 0.5 |
02/21 | 253 | 254 | 252 | 252 | 0% | 2,200 | 15億9180万 | -3.45% | - | 0.5 |
02/20 | 252 | 256 | 250 | 252 | 0% | 24,300 | 15億9180万 | -3.45% | - | 0.5 |
02/19 | 250 | 253 | 250 | 252 | 0% | 4,800 | 15億9180万 | -3.45% | - | 0.5 |
02/16 | 251 | 253 | 250 | 252 | +0.4% | 13,700 | 15億9180万 | -3.45% | - | 0.5 |
02/15 | 259 | 259 | 250 | 251 | -2.33% | 31,100 | 15億8549万 | -4.2% | - | 0.5 |
02/14 | 248 | 257 | 248 | 257 | +3.63% | 18,100 | 16億2339万 | -1.91% | - | 0.51 |
02/13 | 255 | 256 | 239 | 248 | -7.46% | 93,100 | 15億6654万 | -5.34% | - | 0.49 |
02/09 | 271 | 271 | 268 | 268 | -0.74% | 10,000 | 16億9287万 | +2.29% | - | 0.53 |
02/08 | 275 | 275 | 269 | 270 | -0.74% | 34,600 | 17億550万 | +3.45% | - | 0.53 |
02/07 | 261 | 274 | 260 | 272 | +4.62% | 60,000 | 17億1814万 | +4.21% | - | 0.54 |
02/06 | 263 | 263 | 259 | 260 | -0.76% | 5,900 | 16億4234万 | 0% | - | 0.51 |
02/05 | 263 | 264 | 260 | 262 | -1.5% | 14,500 | 16億5497万 | +0.77% | - | 0.52 |
02/02 | 264 | 266 | 262 | 266 | +0.38% | 5,700 | 16億8024万 | +2.7% | - | 0.53 |
02/01 | 268 | 270 | 265 | 265 | -1.12% | 49,700 | 16億7392万 | +2.71% | - | 0.52 |
01/31 | 264 | 268 | 264 | 268 | +1.52% | 22,300 | 16億9287万 | +3.88% | - | 0.53 |
01/30 | 260 | 267 | 260 | 264 | +1.93% | 46,500 | 16億6760万 | +2.72% | - | 0.52 |
01/29 | 262 | 264 | 258 | 259 | -1.89% | 35,700 | 16億3602万 | +0.78% | - | 0.51 |
01/26 | 266 | 269 | 263 | 264 | -0.75% | 34,500 | 16億6760万 | +3.13% | - | 0.52 |
01/25 | 268 | 269 | 265 | 266 | 0% | 25,700 | 16億8024万 | +3.91% | - | 0.53 |
01/24 | 264 | 266 | 264 | 266 | +0.38% | 10,500 | 16億8024万 | +4.31% | - | 0.53 |
01/23 | 263 | 266 | 263 | 265 | +0.76% | 5,800 | 16億7392万 | +3.92% | - | 0.52 |
01/22 | 265 | 271 | 261 | 263 | -0.75% | 60,500 | 16億6129万 | +3.54% | - | 0.52 |
01/19 | 261 | 270 | 261 | 265 | +1.53% | 41,800 | 16億7392万 | +4.33% | - | 0.52 |
01/18 | 257 | 261 | 257 | 261 | +1.56% | 13,400 | 16億4865万 | +3.16% | - | 0.52 |
01/17 | 257 | 260 | 256 | 257 | 0% | 10,300 | 16億2339万 | +1.58% | - | 0.51 |
01/16 | 255 | 257 | 253 | 257 | +1.18% | 5,800 | 16億2339万 | +1.58% | - | 0.51 |
01/15 | 257 | 258 | 251 | 254 | -0.78% | 15,500 | 16億444万 | +0.4% | - | 0.5 |
01/12 | 256 | 269 | 255 | 256 | -0.39% | 73,500 | 16億1707万 | +1.19% | - | 0.51 |
01/11 | 256 | 257 | 255 | 257 | 0% | 7,700 | 16億2339万 | +1.58% | - | 0.51 |
01/10 | 253 | 257 | 253 | 257 | +1.18% | 10,900 | 16億2339万 | +1.58% | - | 0.51 |
01/09 | 255 | 255 | 252 | 254 | +0.79% | 6,700 | 16億444万 | 0% | - | 0.5 |
01/05 | 255 | 255 | 252 | 252 | -0.79% | 3,200 | 15億9180万 | -0.79% | - | 0.5 |
01/04 | 250 | 254 | 248 | 254 | +0.79% | 8,000 | 16億444万 | -0.39% | - | 0.5 |
2023 | ||||||||||
12/29 | 256 | 256 | 251 | 252 | -1.18% | 6,700 | 15億9180万 | -1.18% | - | 0.5 |
12/28 | 251 | 255 | 251 | 255 | +1.59% | 2,800 | 16億1075万 | 0% | - | 0.5 |
12/27 | 249 | 253 | 249 | 251 | +0.8% | 203,800 | 15億8549万 | -1.57% | - | 0.5 |
12/26 | 250 | 252 | 249 | 249 | -0.8% | 1,700 | 15億7285万 | -2.35% | - | 0.49 |
12/25 | 248 | 252 | 248 | 251 | +0.4% | 10,400 | 15億8549万 | -1.57% | - | 0.5 |
12/22 | 251 | 251 | 248 | 250 | -0.4% | 8,500 | 15億7917万 | -1.96% | - | 0.49 |
12/21 | 251 | 252 | 251 | 251 | 0% | 2,100 | 15億8549万 | -1.57% | - | 0.5 |
12/20 | 253 | 256 | 251 | 251 | -0.79% | 3,800 | 15億8549万 | -1.57% | - | 0.5 |
12/19 | 253 | 253 | 250 | 253 | +0.8% | 3,900 | 15億9812万 | -0.78% | - | 0.5 |
12/18 | 251 | 252 | 250 | 251 | 0% | 4,700 | 15億8549万 | -1.57% | - | 0.5 |
12/15 | 253 | 253 | 251 | 251 | 0% | 3,000 | 15億8549万 | -1.57% | - | 0.5 |
12/14 | 253 | 253 | 251 | 251 | -1.18% | 8,200 | 15億8549万 | -1.57% | - | 0.5 |
12/13 | 255 | 256 | 253 | 254 | +0.79% | 15,100 | 16億444万 | -0.39% | - | 0.5 |
12/12 | 254 | 256 | 250 | 252 | 0% | 18,800 | 15億9180万 | -1.18% | - | 0.5 |
12/11 | 252 | 253 | 251 | 252 | +0.8% | 5,400 | 15億9180万 | -1.18% | - | 0.5 |
12/08 | 255 | 255 | 250 | 250 | -1.96% | 14,900 | 15億7917万 | -1.96% | - | 0.49 |
12/07 | 259 | 259 | 255 | 255 | -1.54% | 9,300 | 16億1075万 | 0% | - | 0.5 |
12/06 | 259 | 260 | 252 | 259 | -0.77% | 22,000 | 16億3602万 | +1.57% | - | 0.51 |
12/05 | 262 | 262 | 259 | 261 | -0.38% | 3,800 | 16億4865万 | +2.76% | - | 0.52 |
12/04 | 256 | 263 | 255 | 262 | +2.34% | 14,400 | 16億5497万 | +3.15% | - | 0.52 |
12/01 | 259 | 262 | 256 | 256 | -1.92% | 30,700 | 16億1707万 | +1.19% | - | 0.51 |
11/30 | 270 | 271 | 260 | 261 | -2.97% | 54,700 | 16億4865万 | +3.16% | - | 0.52 |
11/29 | 278 | 284 | 264 | 269 | +2.67% | 225,100 | 16億9919万 | +6.32% | - | 0.53 |
11/28 | 262 | 262 | 258 | 262 | +1.55% | 21,600 | 16億5497万 | +3.97% | - | 0.52 |
11/27 | 263 | 263 | 257 | 258 | +0.78% | 85,200 | 16億2970万 | +2.38% | - | 0.51 |
11/24 | 257 | 259 | 255 | 256 | 0% | 7,700 | 16億1707万 | +1.59% | - | 0.51 |
11/22 | 261 | 261 | 255 | 256 | -1.16% | 17,700 | 16億1707万 | +1.59% | - | 0.51 |
11/21 | 252 | 267 | 251 | 259 | +3.19% | 74,400 | 16億3602万 | +2.78% | - | 0.51 |
11/20 | 252 | 252 | 250 | 251 | +0.4% | 6,400 | 15億8549万 | -0.4% | - | 0.5 |
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 | 390 4/6 | 150 1/17 | 35,000 10/25 | - | - | +10.61% 5/8 | -20.2% 1/16 |
2009年 3月期 | 193 6/2 | 76 2/12 | 84,000 10/7 | - | - | +14.39% 6/2 | -34.19% 10/7 |
2010年 3月期 | 114 12/9 | 80 11/20 | 54,000 12/10 | - | - | +23.27% 4/14 | -16.77% 11/20 |
2011年 3月期 | 148 2/18 2/2 | 80 3/16 | 47,000 2/28 | 9億2426万 | 4億9960万 | +24.19% 1/25 | -28.12% 3/15 |
2012年 3月期 | 155 8/12 | 98 11/24 | 53,000 8/12 | 9億6797万 | 6億1201万 | +18.21% 2/27 | -12.25% 11/24 |
2013年 3月期 | 135 3/26 3/21 | 95 12/3 | 43,000 4/27 | 8億4307万 | 5億9327万 | +16.63% 5/8 | -9.99% 6/4 |
2014年 3月期 | 382 2/28 | 120 4/3 | 5,544,000 2/28 | 23億8559万 | 7億4940万 | +79.12% 1/14 | -24.47% 3/27 |
2015年 3月期 | 420 6/18 | 171 5/21 | 4,077,000 6/16 | 26億2290万 | 10億6789万 | +66.09% 6/16 | -17.87% 8/8 |
2016年 3月期 | 302 4/22 | 157 8/25 | 1,529,000 3/16 | 18億8599万 | 9億8046万 | +30.96% 3/15 | -31.44% 8/25 |
2017年 3月期 | 276 10/19 | 179 9/26 | 1,095,000 10/19 | 17億2362万 | 11億1785万 | +23.42% 10/19 | -11.43% 6/24 |
2018年 3月期 | 989 1/23 | 213 4/17 | 2,374,000 8/21 | 61億7630万 | 13億3018万 | +76.04% 8/21 | -21.1% 11/15 |
2019年 3月期 | 694 4/24 | 211 12/25 | 624,300 1/25 | 43億3403万 | 13億3282万 | +45.03% 1/25 | -30.74% 12/25 |
2020年 3月期 | 516 11/6 | 156 3/17 | 3,649,700 11/6 | 32億5941万 | 9億8540万 | +41.24% 11/5 | -36.8% 3/13 |
2021年 3月期 | 475 12/10 | 175 4/6 | 3,273,800 12/8 | 30億43万 | 11億542万 | +67.5% 12/10 | -11.75% 6/15 |
2022年 3月期 | 589 5/24 | 251 3/7 | 1,178,600 6/29 | 37億2053万 | 15億8549万 | +18.65% 3/28 | -16.32% 2/25 |
2023年 3月期 | 354 4/20 | 222 9/29 | 135,200 12/8 | 22億3611万 | 14億230万 | +5.85% 10/18 | -11% 5/19 |
最新 | 257 2024/4/17 | 4,800 | 16億2339万 | -1.15% 260 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 28%(1.28倍)
- 2006/12/29 vs 2005/12/30
- -40%(0.6倍)
- 2007/12/28 vs 2006/12/29
- -51%(0.49倍)
- 2008/12/29 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/29
- -16%(0.84倍)
- 2010/12/29 vs 2009/12/30
- 22%(1.22倍)
- 2011/12/30 vs 2010/12/29
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- 69%(1.69倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 170%(2.7倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 36%(1.36倍)
- 2022/12/30 vs 2021/12/30
- -36%(0.64倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/04/17 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
76円(2009/02/12) - 238%(3.38倍)
257円(4/17)