株価チャート
株価
4/18
- 前日 (4/17)
- 367
- 始値
- 367
- 高値
- 368
- 安値
- 366
- 終値 ±0%
- 367
- 出来高 +60.87%
- 3,700
乖離率
- 株価(5日)
移動平均値 - 0%
367 - 株価(25日)
移動平均値 - -0.54%
369 - 出来高(5日)
移動平均値 - -15.91%
4,400
2023/11/21~2024/04/18
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 | 367 | 368 | 366 | 367 | 0% | 3,700 | 57億2433万 | -0.54% | - | 2.1 |
04/17 | 367 | 368 | 366 | 367 | 0% | 2,300 | 57億2433万 | -0.81% | - | 2.1 |
04/16 | 367 | 368 | 366 | 367 | 0% | 3,200 | 57億2433万 | -0.81% | - | 2.1 |
04/15 | 367 | 368 | 366 | 367 | 0% | 5,600 | 57億2433万 | -0.81% | - | 2.1 |
04/12 | 369 | 369 | 367 | 367 | -0.27% | 7,200 | 57億2433万 | -0.81% | - | 2.1 |
04/11 | 369 | 369 | 367 | 368 | -0.27% | 7,100 | 57億3993万 | -0.54% | - | 2.1 |
04/10 | 367 | 369 | 367 | 369 | -0.54% | 25,000 | 57億5552万 | -0.27% | - | 2.11 |
04/09 | 370 | 371 | 369 | 371 | +0.27% | 10,100 | 57億8672万 | 0% | - | 2.12 |
04/08 | 369 | 370 | 369 | 370 | 0% | 2,300 | 57億7112万 | -0.27% | - | 2.11 |
04/05 | 369 | 370 | 368 | 370 | +0.27% | 5,100 | 57億7112万 | -0.27% | - | 2.11 |
04/04 | 370 | 371 | 369 | 369 | -0.54% | 11,400 | 57億5552万 | -0.54% | - | 2.11 |
04/03 | 371 | 372 | 369 | 371 | 0% | 6,700 | 57億8672万 | -0.27% | - | 2.12 |
04/02 | 371 | 371 | 369 | 371 | 0% | 5,000 | 57億8672万 | 0% | - | 2.12 |
04/01 | 370 | 371 | 369 | 371 | +0.54% | 7,900 | 57億8672万 | -0.27% | - | 2.12 |
03/29 | 370 | 370 | 369 | 369 | -0.27% | 5,200 | 57億5552万 | -0.81% | - | 2.11 |
03/28 | 370 | 370 | 369 | 370 | 0% | 5,700 | 57億7112万 | -0.54% | - | 2.11 |
03/27 | 370 | 370 | 369 | 370 | 0% | 9,000 | 57億7112万 | -0.8% | - | 2.11 |
03/26 | 371 | 371 | 369 | 370 | 0% | 6,200 | 57億7112万 | -0.8% | - | 2.11 |
03/25 | 371 | 371 | 370 | 370 | -0.27% | 6,800 | 57億7112万 | -0.8% | - | 2.11 |
03/22 | 371 | 371 | 369 | 371 | 0% | 5,700 | 57億8672万 | -0.8% | - | 2.12 |
03/21 | 369 | 371 | 369 | 371 | +0.54% | 5,100 | 57億8672万 | -0.8% | - | 2.12 |
03/19 | 371 | 371 | 369 | 369 | -0.54% | 9,000 | 57億5552万 | -1.34% | - | 2.11 |
03/18 | 371 | 372 | 370 | 371 | +0.27% | 12,500 | 57億8672万 | -1.07% | - | 2.12 |
03/15 | 370 | 371 | 370 | 370 | 0% | 4,400 | 57億7112万 | -1.33% | - | 2.11 |
03/14 | 370 | 371 | 369 | 370 | +0.27% | 10,900 | 57億7112万 | -1.33% | - | 2.11 |
03/13 | 368 | 370 | 368 | 369 | -0.27% | 9,700 | 57億5552万 | -1.86% | - | 2.11 |
03/12 | 369 | 370 | 368 | 370 | +0.27% | 6,400 | 57億7112万 | -1.6% | - | 2.11 |
03/11 | 366 | 370 | 366 | 369 | -1.34% | 66,600 | 57億5552万 | -2.12% | - | 2.11 |
03/08 | 374 | 375 | 373 | 374 | 0% | 11,500 | 58億3351万 | -0.8% | - | 2.14 |
03/07 | 374 | 374 | 373 | 374 | +0.27% | 7,000 | 58億3351万 | -0.8% | - | 2.14 |
03/06 | 373 | 374 | 372 | 373 | 0% | 7,800 | 58億1791万 | -1.32% | - | 2.13 |
03/05 | 373 | 375 | 373 | 373 | -0.53% | 13,300 | 58億1791万 | -1.32% | - | 2.13 |
03/04 | 375 | 376 | 373 | 375 | -0.27% | 8,000 | 58億4911万 | -0.79% | - | 2.14 |
03/01 | 374 | 376 | 373 | 376 | +0.53% | 10,200 | 58億6471万 | -0.53% | - | 2.15 |
02/29 | 377 | 378 | 374 | 374 | -0.8% | 30,800 | 58億3351万 | -1.32% | - | 2.14 |
02/28 | 370 | 377 | 370 | 377 | +1.89% | 101,300 | 58億8030万 | -0.53% | - | 2.15 |
02/27 | 378 | 379 | 370 | 370 | -1.86% | 179,700 | 57億7112万 | -2.37% | - | 2.11 |
02/26 | 379 | 379 | 376 | 377 | -0.26% | 58,400 | 58億8030万 | -0.53% | - | 2.15 |
02/22 | 377 | 379 | 377 | 378 | -0.26% | 21,500 | 58億9590万 | -0.26% | - | 2.16 |
02/21 | 379 | 379 | 378 | 379 | 0% | 11,500 | 59億1150万 | 0% | - | 2.16 |
02/20 | 378 | 380 | 378 | 379 | 0% | 15,300 | 59億1150万 | 0% | - | 2.16 |
02/19 | 378 | 379 | 377 | 379 | +0.53% | 14,900 | 59億1150万 | 0% | - | 2.16 |
02/16 | 378 | 379 | 377 | 377 | -0.26% | 10,900 | 58億8030万 | -0.53% | - | 2.15 |
02/15 | 377 | 378 | 377 | 378 | 0% | 9,800 | 58億9590万 | -0.26% | - | 2.16 |
02/14 | 378 | 378 | 377 | 378 | -0.53% | 16,800 | 58億9590万 | -0.26% | - | 2.16 |
02/13 | 379 | 380 | 378 | 380 | +0.26% | 14,200 | 59億2710万 | 0% | - | 2.17 |
02/09 | 379 | 380 | 378 | 379 | -0.26% | 14,600 | 59億1150万 | 0% | - | 2.16 |
02/08 | 380 | 381 | 379 | 380 | +0.26% | 6,000 | 59億2710万 | +0.26% | - | 2.17 |
02/07 | 379 | 381 | 379 | 379 | -0.52% | 11,900 | 59億1150万 | 0% | - | 2.16 |
02/06 | 381 | 381 | 379 | 381 | +0.53% | 7,800 | 59億4270万 | +0.53% | - | 2.18 |
02/05 | 380 | 380 | 379 | 379 | -0.26% | 4,800 | 59億1150万 | 0% | - | 2.16 |
02/02 | 379 | 380 | 379 | 380 | -0.26% | 9,800 | 59億2710万 | +0.26% | - | 2.17 |
02/01 | 380 | 381 | 380 | 381 | +0.26% | 5,900 | 59億4270万 | +0.53% | - | 2.18 |
01/31 | 382 | 382 | 380 | 380 | -0.26% | 4,000 | 59億2710万 | +0.53% | - | 2.17 |
01/30 | 381 | 381 | 380 | 381 | 0% | 5,600 | 59億4270万 | +0.79% | - | 2.18 |
01/29 | 381 | 381 | 380 | 381 | +0.26% | 5,300 | 59億4270万 | +0.79% | - | 2.18 |
01/26 | 379 | 380 | 379 | 380 | +0.26% | 8,300 | 59億2710万 | +0.53% | - | 2.17 |
01/25 | 380 | 380 | 379 | 379 | -0.26% | 2,800 | 59億1150万 | +0.26% | - | 2.16 |
01/24 | 379 | 380 | 379 | 380 | 0% | 4,000 | 59億2710万 | +0.53% | - | 2.17 |
01/23 | 380 | 380 | 379 | 380 | 0% | 5,600 | 59億2710万 | +0.53% | - | 2.17 |
01/22 | 379 | 380 | 378 | 380 | +0.26% | 8,800 | 59億2710万 | +0.53% | - | 2.17 |
01/19 | 378 | 379 | 378 | 379 | +0.26% | 2,800 | 59億1150万 | +0.26% | - | 2.16 |
01/18 | 379 | 379 | 377 | 378 | 0% | 5,600 | 58億9590万 | 0% | - | 2.16 |
01/17 | 379 | 379 | 377 | 378 | -0.26% | 2,900 | 58億9590万 | 0% | - | 2.16 |
01/16 | 378 | 379 | 377 | 379 | +0.53% | 6,000 | 59億1150万 | +0.26% | - | 2.16 |
01/15 | 379 | 381 | 376 | 377 | -0.53% | 20,500 | 58億8030万 | -0.26% | - | 2.15 |
01/12 | 380 | 381 | 379 | 379 | 0% | 15,200 | 59億1150万 | +0.26% | - | 2.16 |
01/11 | 380 | 380 | 378 | 379 | -0.26% | 9,800 | 59億1150万 | +0.26% | - | 2.16 |
01/10 | 380 | 380 | 378 | 380 | +0.26% | 12,500 | 59億2710万 | +0.53% | - | 2.17 |
01/09 | 378 | 380 | 378 | 379 | +0.26% | 9,600 | 59億1150万 | +0.26% | - | 2.16 |
01/05 | 377 | 378 | 376 | 378 | +0.27% | 10,200 | 58億9590万 | 0% | - | 2.16 |
01/04 | 371 | 377 | 371 | 377 | 0% | 29,100 | 58億8030万 | -0.26% | - | 2.15 |
2023 | ||||||||||
12/29 | 376 | 378 | 376 | 377 | 0% | 4,800 | 58億8030万 | -0.26% | - | 2.15 |
12/28 | 375 | 377 | 375 | 377 | +0.27% | 4,900 | 58億8030万 | -0.26% | - | 2.15 |
12/27 | 376 | 376 | 373 | 376 | 0% | 24,300 | 58億6471万 | -0.53% | - | 2.15 |
12/26 | 376 | 377 | 375 | 376 | +0.27% | 7,800 | 58億6471万 | -0.53% | - | 2.15 |
12/25 | 376 | 377 | 375 | 375 | -0.27% | 12,400 | 58億4911万 | -0.79% | - | 2.14 |
12/22 | 378 | 378 | 375 | 376 | -0.53% | 14,300 | 58億6471万 | -0.53% | - | 2.15 |
12/21 | 377 | 378 | 377 | 378 | +0.27% | 2,400 | 58億9590万 | 0% | - | 2.16 |
12/20 | 377 | 378 | 377 | 377 | 0% | 9,900 | 58億8030万 | -0.26% | - | 2.15 |
12/19 | 379 | 379 | 377 | 377 | -0.53% | 4,200 | 58億8030万 | -0.26% | - | 2.15 |
12/18 | 379 | 379 | 377 | 379 | +0.26% | 7,500 | 59億1150万 | +0.26% | - | 2.16 |
12/15 | 379 | 379 | 378 | 378 | +0.27% | 2,900 | 58億9590万 | 0% | - | 2.16 |
12/14 | 378 | 378 | 377 | 377 | -0.26% | 2,700 | 58億8030万 | -0.26% | - | 2.15 |
12/13 | 378 | 379 | 378 | 378 | 0% | 3,000 | 58億9590万 | 0% | - | 2.16 |
12/12 | 379 | 379 | 378 | 378 | 0% | 8,000 | 58億9590万 | 0% | - | 2.16 |
12/11 | 379 | 379 | 378 | 378 | 0% | 7,300 | 58億9590万 | 0% | - | 2.16 |
12/08 | 378 | 379 | 378 | 378 | -0.26% | 4,200 | 58億9590万 | 0% | - | 2.16 |
12/07 | 379 | 379 | 378 | 379 | 0% | 4,900 | 59億1150万 | +0.26% | - | 2.16 |
12/06 | 379 | 379 | 378 | 379 | 0% | 4,900 | 59億1150万 | +0.53% | - | 2.16 |
12/05 | 379 | 379 | 378 | 379 | +0.26% | 2,000 | 59億1150万 | +0.53% | - | 2.16 |
12/04 | 378 | 379 | 378 | 378 | -0.26% | 2,400 | 58億9590万 | +0.27% | - | 2.16 |
12/01 | 379 | 379 | 378 | 379 | 0% | 2,200 | 59億1150万 | +0.53% | - | 2.16 |
11/30 | 377 | 379 | 377 | 379 | +0.53% | 3,600 | 59億1150万 | +0.53% | - | 1.85 |
11/29 | 377 | 378 | 377 | 377 | 0% | 4,600 | 58億8030万 | 0% | - | 1.84 |
11/28 | 378 | 378 | 377 | 377 | -0.26% | 3,800 | 58億8030万 | 0% | - | 1.84 |
11/27 | 378 | 379 | 378 | 378 | +0.27% | 7,800 | 58億9590万 | +0.27% | - | 1.85 |
11/24 | 378 | 378 | 377 | 377 | 0% | 3,400 | 58億8030万 | 0% | - | 1.84 |
11/22 | 377 | 378 | 377 | 377 | 0% | 3,400 | 58億8030万 | 0% | - | 1.84 |
11/21 | 378 | 378 | 377 | 377 | 0% | 1,900 | 58億8030万 | 0% | - | 1.84 |
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 | |
2009年 2月期 | 985 6/10 | 442 10/28 | 53,600 12/10 | - | - | +15.12% 6/10 | -27.01% 10/8 |
2010年 2月期 | 579 8/7 | 402 2/25 | 70,000 12/10 | - | - | +16.45% 6/11 | -9.46% 10/6 |
2011年 2月期 | 450 4/26 | 290 10/29 | 66,600 12/14 | 70億1865万 | 45億2313万 | +11.07% 11/30 | -22.42% 3/15 |
2012年 2月期 | 487 1/20 | 266 3/15 | 85,100 2/27 | 75億9573万 | 41億4880万 | +21.5% 3/8 | -7.3% 8/29 |
2013年 2月期 | 888 2/14 | 452 3/1 | 123,600 3/2 | 138億5013万 | 70億4984万 | +25.09% 3/28 | -16.22% 6/25 |
2014年 2月期 | 1,133 1/29 | 795 3/6 | 89,800 12/10 | 176億7212万 | 123億9961万 | +13.36% 4/5 | -13.99% 3/20 |
2015年 2月期 | 1,040 2/23 | 837 3/20 | 58,800 2/25 | 162億2154万 | 130億5522万 | +5.28% 6/9 | -5.38% 2/25 |
2016年 2月期 | 971 11/25 | 815 2/25 | 160,700 2/24 | 151億4530万 | 127億1207万 | +4.43% 10/29 | -8.13% 9/7 |
2017年 2月期 | 949 2/9 | 730 9/7 9/6 他5件 | 214,500 2/23 | 148億215万 | 113億8627万 | +7.09% 12/13 | -6.97% 2/27 |
2018年 2月期 | 1,044 1/29 | 810 4/6 | 188,800 2/23 | 162億8393万 | 126億3408万 | +5.7% 1/29 | -11.11% 3/26 |
2019年 2月期 | 948 3/2 | 682 2/26 | 86,600 2/25 | 147億8656万 | 106億3758万 | +3.33% 12/7 | -15.96% 12/25 |
2020年 2月期 | 706 3/1 | 444 2/28 | 48,500 2/28 | 110億1193万 | 69億2535万 | +7.15% 7/11 | -39.22% 3/16 |
2021年 2月期 | 523 6/11 | 300 3/17 | 128,600 8/27 | 81億5756万 | 46億7929万 | +20.56% 6/10 | -15.64% 7/10 |
2022年 2月期 | 460 11/9 | 377 12/30 | 447,800 11/9 | 71億7491万 | 58億8030万 | +5.12% 11/10 | -4.63% 11/29 |
2023年 2月期 | 400 7/14 7/13 他3件 | 361 9/28 | 128,500 2/24 | 62億3905万 | 56億3074万 | +1.96% 6/8 | -4.88% 9/28 |
2024年 2月期 | 393 8/29 7/18 他2件 | 370 2/28 2/27 | 179,700 2/27 | 61億2987万 | 57億7112万 | +2.77% 7/14 | -2.37% 2/27 |
最新 | 367 2024/4/18 | 3,700 | 57億2433万 | -0.54% 369 |
年間値上がり率
- 2000/12/28 vs 1999/12/30
- -56%(0.44倍)
- 2001/12/25 vs 2000/12/28
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/25
- 45%(1.45倍)
- 2003/12/30 vs 2002/12/30
- 209%(3.09倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- 141%(2.41倍)
- 2006/12/29 vs 2005/12/30
- -37%(0.63倍)
- 2007/12/28 vs 2006/12/29
- -45%(0.55倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -25%(0.75倍)
- 2011/12/30 vs 2010/12/30
- 13%(1.13倍)
- 2012/12/28 vs 2011/12/30
- 59%(1.59倍)
- 2013/12/30 vs 2012/12/28
- 58%(1.58倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- -21%(0.79倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/04/18 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
206円(2001/09/12) - 78%(1.78倍)
367円(4/18)