株価チャート
株価
4/22
- 前日 (4/19)
- 479
- 始値
- 479
- 高値
- 480
- 安値
- 479
- 終値 ±0%
- 479
- 出来高 -67.4%
- 71,600
乖離率
- 株価(5日)
移動平均値 - 0%
479 - 株価(25日)
移動平均値 - +8.62%
441 - 出来高(5日)
移動平均値 - -51.15%
146,560
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 479 | 480 | 479 | 479 | 0% | 71,600 | 81億9209万 | +8.62% | 58.51 | 0.68 |
04/19 | 479 | 480 | 479 | 479 | 0% | 219,600 | 81億9209万 | +10.11% | 58.51 | 0.68 |
04/18 | 479 | 480 | 479 | 479 | 0% | 33,700 | 81億9209万 | +11.92% | 58.51 | 0.68 |
04/17 | 479 | 480 | 479 | 479 | 0% | 41,800 | 81億9209万 | +13.78% | 58.51 | 0.68 |
04/16 | 479 | 479 | 479 | 479 | 0% | 366,100 | 81億9209万 | +15.7% | 58.51 | 0.68 |
04/15 | 479 | 480 | 479 | 479 | 0% | 78,400 | 81億9209万 | +17.69% | 58.51 | 0.68 |
04/12 | 479 | 480 | 479 | 479 | 0% | 37,000 | 81億9209万 | +19.45% | 58.51 | 0.68 |
04/11 | 479 | 480 | 479 | 479 | +0.21% | 299,000 | 81億9209万 | +21.57% | 58.51 | 0.68 |
04/10 | 479 | 479 | 478 | 478 | -0.21% | 207,900 | 81億7499万 | +23.51% | 58.39 | 0.68 |
04/09 | 479 | 480 | 478 | 479 | +0.21% | 394,200 | 81億9209万 | +26.39% | 58.51 | 0.68 |
04/08 | 479 | 479 | 478 | 478 | -0.21% | 209,300 | 81億7499万 | +28.49% | 58.39 | 0.68 |
04/05 | 478 | 479 | 478 | 479 | 0% | 75,400 | 81億9209万 | +31.23% | 58.51 | 0.68 |
04/04 | 479 | 479 | 478 | 479 | 0% | 153,300 | 81億9209万 | +34.17% | 58.51 | 0.68 |
04/03 | 479 | 479 | 478 | 479 | +0.21% | 195,000 | 81億9209万 | +36.86% | 58.51 | 0.68 |
04/02 | 479 | 479 | 478 | 478 | -0.21% | 186,600 | 81億7499万 | +39.36% | 58.39 | 0.68 |
04/01 | 479 | 480 | 478 | 479 | 0% | 422,400 | 81億9209万 | +42.99% | 58.51 | 0.68 |
03/29 | 479 | 480 | 478 | 479 | -0.21% | 566,500 | 81億9209万 | +46.04% | 58.51 | 0.68 |
03/28 | 479 | 480 | 478 | 480 | +1.91% | 1,785,500 | 82億920万 | +50% | 58.63 | 0.68 |
03/27 | 471 | 471 | 471 | 471 | +20.46% | 185,500 | 80億5527万 | +50.48% | 57.53 | 0.67 |
03/26 | 391 | 391 | 391 | 391 | +25.72% | 63,800 | 66億8707万 | +27.78% | 47.76 | 0.55 |
03/25 | 315 | 317 | 310 | 311 | -1.58% | 15,500 | 53億1887万 | +2.98% | 37.99 | 0.44 |
03/22 | 315 | 316 | 310 | 316 | +0.64% | 27,500 | 54億439万 | +4.98% | 38.6 | 0.45 |
03/21 | 308 | 314 | 307 | 314 | +1.62% | 26,200 | 53億7018万 | +4.67% | 38.35 | 0.44 |
03/19 | 305 | 309 | 305 | 309 | +1.31% | 9,400 | 52億8467万 | +3.34% | 37.74 | 0.44 |
03/18 | 312 | 312 | 300 | 305 | -1.61% | 28,700 | 52億1626万 | +2.35% | 37.26 | 0.43 |
03/15 | 308 | 312 | 307 | 310 | +0.65% | 8,900 | 53億177万 | +4.03% | 37.87 | 0.44 |
03/14 | 309 | 310 | 304 | 308 | -0.32% | 11,500 | 52億6757万 | +3.7% | 37.62 | 0.44 |
03/13 | 305 | 309 | 304 | 309 | +1.31% | 12,500 | 52億8467万 | +4.04% | 37.74 | 0.44 |
03/12 | 302 | 306 | 301 | 305 | +0.66% | 29,700 | 52億1626万 | +2.69% | 37.26 | 0.43 |
03/11 | 314 | 314 | 301 | 303 | -5.02% | 69,100 | 51億8205万 | +2.02% | 37.01 | 0.43 |
03/08 | 317 | 334 | 307 | 319 | +0.95% | 197,900 | 54億5569万 | +7.41% | 38.97 | 0.45 |
03/07 | 297 | 366 | 293 | 316 | +7.48% | 678,300 | 54億439万 | +6.4% | 38.6 | 0.45 |
03/06 | 290 | 296 | 290 | 294 | +0.68% | 13,100 | 50億2813万 | -0.68% | 35.91 | 0.42 |
03/05 | 292 | 293 | 291 | 292 | -0.34% | 8,800 | 49億9393万 | -1.68% | 35.67 | 0.41 |
03/04 | 294 | 295 | 292 | 293 | -0.34% | 14,300 | 50億1103万 | -1.68% | 35.79 | 0.41 |
03/01 | 295 | 296 | 294 | 294 | -0.34% | 7,100 | 50億2813万 | -1.67% | 35.91 | 0.42 |
02/29 | 299 | 299 | 294 | 295 | -1.01% | 10,700 | 50億4523万 | -1.34% | 36.03 | 0.42 |
02/28 | 296 | 300 | 294 | 298 | +0.68% | 16,900 | 50億9654万 | -0.67% | 36.4 | 0.42 |
02/27 | 295 | 296 | 294 | 296 | +0.68% | 10,200 | 50億6234万 | -1.33% | 36.16 | 0.42 |
02/26 | 291 | 295 | 291 | 294 | 0% | 17,000 | 50億2813万 | -2.33% | 35.91 | 0.42 |
02/22 | 295 | 296 | 293 | 294 | +0.34% | 12,900 | 50億2813万 | -2.33% | 35.91 | 0.42 |
02/21 | 295 | 295 | 293 | 293 | -1.01% | 17,000 | 50億1103万 | -2.66% | 35.79 | 0.41 |
02/20 | 293 | 296 | 293 | 296 | +0.34% | 5,000 | 50億6234万 | -1.66% | 36.16 | 0.42 |
02/19 | 288 | 295 | 288 | 295 | +2.43% | 31,100 | 50億4523万 | -2.32% | 36.03 | 0.42 |
02/16 | 286 | 288 | 284 | 288 | +0.7% | 29,600 | 49億2552万 | -4.64% | 35.18 | 0.41 |
02/15 | 290 | 291 | 286 | 286 | -1.38% | 21,700 | 48億9131万 | -5.61% | 34.93 | 0.4 |
02/14 | 289 | 291 | 288 | 290 | -1.02% | 16,300 | 49億5972万 | -4.29% | 35.42 | 0.41 |
02/13 | 297 | 298 | 289 | 293 | -1.01% | 49,200 | 50億1103万 | -3.62% | 35.79 | 0.41 |
02/09 | 293 | 298 | 291 | 296 | +0.34% | 37,800 | 50億6234万 | -2.63% | 36.16 | 0.42 |
02/08 | 295 | 296 | 293 | 295 | 0% | 15,200 | 50億4523万 | -2.96% | 36.03 | 0.42 |
02/07 | 298 | 298 | 295 | 295 | -1.01% | 27,400 | 50億4523万 | -2.96% | 36.03 | 0.42 |
02/06 | 303 | 303 | 298 | 298 | -1.32% | 11,600 | 50億9654万 | -2.3% | 36.4 | 0.42 |
02/05 | 305 | 306 | 298 | 302 | -1.31% | 33,800 | 51億6495万 | -0.66% | 36.89 | 0.43 |
02/02 | 303 | 307 | 302 | 306 | +0.66% | 18,600 | 52億3336万 | +0.66% | 37.38 | 0.43 |
02/01 | 308 | 308 | 300 | 304 | -2.25% | 47,900 | 51億9916万 | +0.33% | 37.13 | 0.43 |
01/31 | 315 | 318 | 311 | 311 | +0.32% | 33,600 | 53億1887万 | +2.64% | 37.99 | 0.44 |
01/30 | 324 | 324 | 310 | 310 | -4.02% | 87,400 | 53億177万 | +2.65% | 37.87 | 0.44 |
01/29 | 314 | 323 | 312 | 323 | +3.53% | 31,200 | 55億2410万 | +6.95% | 39.45 | 0.46 |
01/26 | 310 | 314 | 310 | 312 | +0.65% | 21,300 | 53億3598万 | +4% | 38.11 | 0.44 |
01/25 | 308 | 312 | 307 | 310 | +1.31% | 30,700 | 53億177万 | +3.33% | 37.87 | 0.44 |
01/24 | 309 | 309 | 305 | 306 | -0.33% | 7,800 | 52億3336万 | +2% | 37.38 | 0.43 |
01/23 | 309 | 311 | 307 | 307 | -0.97% | 11,800 | 52億5046万 | +2.33% | 37.5 | 0.43 |
01/22 | 300 | 312 | 300 | 310 | +2.99% | 28,000 | 53億177万 | +3.33% | 37.87 | 0.44 |
01/19 | 302 | 305 | 300 | 301 | 0% | 23,200 | 51億4785万 | +0.33% | 36.77 | 0.43 |
01/18 | 302 | 306 | 301 | 301 | -0.33% | 11,600 | 51億4785万 | 0% | 36.77 | 0.43 |
01/17 | 299 | 310 | 299 | 302 | +1% | 39,100 | 51億6495万 | 0% | 36.89 | 0.43 |
01/16 | 301 | 301 | 299 | 299 | -0.33% | 9,600 | 51億1364万 | -0.99% | 36.52 | 0.42 |
01/15 | 302 | 302 | 300 | 300 | -0.33% | 15,300 | 51億3075万 | -0.99% | 36.64 | 0.42 |
01/12 | 303 | 305 | 299 | 301 | -1.31% | 33,900 | 51億4785万 | -0.99% | 36.77 | 0.43 |
01/11 | 303 | 305 | 302 | 305 | +0.33% | 11,500 | 52億1626万 | 0% | 37.26 | 0.43 |
01/10 | 303 | 305 | 303 | 304 | 0% | 16,100 | 51億9916万 | -0.33% | 37.13 | 0.43 |
01/09 | 303 | 304 | 301 | 304 | +0.33% | 13,200 | 51億9916万 | -0.65% | 37.13 | 0.43 |
01/05 | 303 | 303 | 301 | 303 | +0.66% | 10,000 | 51億8205万 | -1.3% | 37.01 | 0.43 |
01/04 | 299 | 304 | 296 | 301 | +1.69% | 19,400 | 51億4785万 | -2.27% | 36.77 | 0.43 |
2023 | ||||||||||
12/29 | 298 | 300 | 295 | 296 | -1% | 19,600 | 50億6234万 | -4.21% | 61.31 | 0.42 |
12/28 | 297 | 308 | 293 | 299 | +2.05% | 46,000 | 51億1364万 | -3.55% | 61.93 | 0.42 |
12/27 | 289 | 295 | 285 | 293 | +2.09% | 81,600 | 50億1103万 | -6.09% | 60.69 | 0.41 |
12/26 | 290 | 295 | 286 | 287 | -1.03% | 37,000 | 49億841万 | -8.31% | 59.45 | 0.41 |
12/25 | 298 | 298 | 290 | 290 | -2.36% | 38,000 | 49億5972万 | -7.94% | 60.07 | 0.41 |
12/22 | 297 | 299 | 295 | 297 | -0.34% | 20,200 | 50億7944万 | -6.01% | 61.52 | 0.42 |
12/21 | 288 | 299 | 288 | 298 | +2.41% | 43,000 | 50億9654万 | -5.99% | 61.73 | 0.42 |
12/20 | 288 | 294 | 287 | 291 | +1.39% | 62,700 | 49億7682万 | -8.2% | 60.28 | 0.41 |
12/19 | 304 | 305 | 283 | 287 | -6.21% | 224,000 | 49億841万 | -9.75% | 59.45 | 0.41 |
12/18 | 308 | 308 | 303 | 306 | -1.29% | 41,600 | 52億3336万 | -4.08% | 63.38 | 0.43 |
12/15 | 314 | 314 | 310 | 310 | -0.32% | 15,600 | 53億177万 | -3.13% | 64.21 | 0.44 |
12/14 | 311 | 314 | 311 | 311 | -0.32% | 6,900 | 53億1887万 | -2.81% | 64.42 | 0.44 |
12/13 | 314 | 315 | 311 | 312 | -0.64% | 25,400 | 53億3598万 | -2.8% | 64.63 | 0.44 |
12/12 | 316 | 317 | 314 | 314 | -0.95% | 23,000 | 53億7018万 | -2.18% | 65.04 | 0.44 |
12/11 | 316 | 321 | 315 | 317 | +0.63% | 20,400 | 54億2149万 | -1.25% | 65.66 | 0.45 |
12/08 | 317 | 317 | 315 | 315 | -1.25% | 23,800 | 53億8728万 | -2.17% | 65.25 | 0.45 |
12/07 | 319 | 321 | 318 | 319 | -0.31% | 10,800 | 54億5569万 | -0.93% | 66.08 | 0.45 |
12/06 | 319 | 322 | 319 | 320 | 0% | 11,500 | 54億7280万 | -0.62% | 66.28 | 0.45 |
12/05 | 320 | 322 | 319 | 320 | -0.62% | 7,500 | 54億7280万 | -0.62% | 66.28 | 0.45 |
12/04 | 322 | 323 | 320 | 322 | +0.63% | 12,700 | 55億700万 | -0.31% | 66.7 | 0.46 |
12/01 | 327 | 327 | 320 | 320 | -2.14% | 25,200 | 54億7280万 | -0.93% | 66.28 | 0.45 |
11/30 | 325 | 328 | 325 | 327 | +0.62% | 5,800 | 55億9251万 | +0.93% | 67.73 | 0.46 |
11/29 | 326 | 328 | 325 | 325 | -0.61% | 3,000 | 55億5831万 | +0.31% | 67.32 | 0.46 |
11/28 | 324 | 328 | 324 | 327 | -0.3% | 12,600 | 55億9251万 | +0.93% | 67.73 | 0.46 |
11/27 | 327 | 328 | 325 | 328 | +0.92% | 9,300 | 56億962万 | +0.92% | 67.94 | 0.46 |
11/24 | 329 | 329 | 324 | 325 | -0.91% | 11,000 | 55億5831万 | 0% | 67.32 | 0.46 |
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 | 1,154 4/10 | 441 1/22 | 291,400 10/30 | - | - | +10.82% 6/19 | -29.63% 1/22 |
2009年 3月期 | 577 5/20 | 260 3/10 | 50,900 10/16 | - | - | +10.94% 5/20 | -22.19% 10/10 |
2010年 3月期 | 495 8/27 | 279 5/20 5/19 他2件 | 340,600 6/2 | - | - | +30.24% 6/2 | -15.47% 11/16 |
2011年 3月期 | 648 12/30 | 310 10/20 | 1,236,300 12/30 | 101億880万 | 48億3600万 | +62.99% 12/29 | -37.03% 3/15 |
2012年 3月期 | 565 6/30 | 312 1/16 1/6 | 966,600 6/30 | 88億1400万 | 48億6720万 | +25.62% 6/30 | -14.5% 8/9 |
2013年 3月期 | 372 4/3 4/2 | 280 11/14 | 49,200 3/22 | 58億320万 | 43億6800万 | +8.31% 1/10 | -9.65% 6/4 |
2014年 3月期 | 442 10/22 | 316 4/2 | 906,200 10/21 | 68億9520万 | 49億2960万 | +15.04% 10/24 | -10.63% 2/4 |
2015年 3月期 | 440 1/30 | 340 4/11 | 117,100 6/18 | 68億6400万 | 53億400万 | +7.05% 6/18 | -6.14% 10/14 |
2016年 3月期 | 416 4/8 | 249 2/18 | 226,700 11/27 | 64億8960万 | 38億8440万 | +8.29% 5/10 | -12.28% 8/25 |
2017年 3月期 | 324 10/7 | 250 6/27 | 434,300 10/7 | 50億5440万 | 39億 | +7.7% 10/7 | -6.93% 4/7 |
2018年 3月期 | 1,267 10/26 | 274 4/17 | 10,239,700 10/19 | 197億6520万 | 42億7440万 | +88.7% 10/25 | -18.99% 11/15 |
2019年 3月期 | 709 5/1 | 269 12/25 | 4,505,900 3/6 | 110億6040万 | 41億9640万 | +52.54% 3/6 | -29.13% 12/25 |
2020年 3月期 | 614 4/2 | 236 3/13 | 1,832,400 6/7 | 95億7840万 | 36億8160万 | +18.1% 6/7 | -32.14% 3/13 |
2021年 3月期 | 525 11/30 | 302 4/22 | 648,300 11/30 | 81億9000万 | 47億1120万 | +28.48% 5/19 | -10.57% 10/30 |
2022年 3月期 | 936 8/31 | 355 12/29 | 1,553,200 8/26 | 146億160万 | 60億7138万 | +30.52% 8/10 | -22.55% 1/27 |
2023年 12月期 | 407 3/8 3/7 | 283 12/19 | 224,000 12/19 | 69億6071万 | 48億4000万 | +7.1% 1/29 | -9.83% 12/19 |
最新 | 479 2024/4/22 | 71,600 | 81億9209万 | +8.62% 441 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -42%(0.58倍)
- 2002/12/30 vs 2001/12/28
- 62%(1.62倍)
- 2003/12/30 vs 2002/12/30
- 42%(1.42倍)
- 2004/12/30 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- -55%(0.45倍)
- 2008/12/30 vs 2007/12/28
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- 73%(1.73倍)
- 2011/12/30 vs 2010/12/30
- -47%(0.53倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- -26%(0.74倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 178%(2.78倍)
- 2018/12/28 vs 2017/12/29
- -52%(0.48倍)
- 2019/12/30 vs 2018/12/28
- 31%(1.31倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 90%(1.9倍)
- 2022/12/30 vs 2021/12/30
- -58%(0.42倍)
- 2023/12/29 vs 2022/12/30
- -20%(0.8倍)
- 2024/04/22 vs 2023/12/29
- 62%(1.62倍)
- 過去安値
236円(2020/03/13) - 103%(2.03倍)
479円(4/22)