株価チャート
株価
4/18
- 前日 (4/17)
- 147
- 始値
- 147
- 高値
- 151
- 安値
- 147
- 終値 +1.36%
- 149
- 出来高 -45.33%
- 38,600
乖離率
- 株価(5日)
移動平均値 - -0.67%
150 - 株価(25日)
移動平均値 - -7.45%
161 - 出来高(5日)
移動平均値 - -17.56%
46,820
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 | 147 | 151 | 147 | 149 | +1.36% | 38,600 | 18億6223万 | -7.45% | - | 0.47 |
04/17 | 152 | 152 | 146 | 147 | -2% | 70,600 | 18億3723万 | -8.7% | - | 0.46 |
04/16 | 153 | 154 | 150 | 150 | -1.96% | 49,800 | 18億7473万 | -7.41% | - | 0.47 |
04/15 | 153 | 155 | 153 | 153 | 0% | 20,500 | 19億1222万 | -5.56% | - | 0.48 |
04/12 | 156 | 157 | 153 | 153 | -1.29% | 54,600 | 19億1222万 | -5.56% | - | 0.48 |
04/11 | 156 | 157 | 154 | 155 | -0.64% | 47,100 | 19億3722万 | -4.32% | - | 0.49 |
04/10 | 155 | 157 | 154 | 156 | +0.65% | 46,400 | 19億4971万 | -3.7% | - | 0.49 |
04/09 | 158 | 158 | 155 | 155 | -1.9% | 73,700 | 19億3722万 | -4.32% | - | 0.49 |
04/08 | 155 | 158 | 154 | 158 | +1.94% | 46,900 | 19億7471万 | -1.86% | - | 0.5 |
04/05 | 155 | 156 | 153 | 155 | 0% | 114,100 | 19億3722万 | -3.73% | - | 0.49 |
04/04 | 159 | 160 | 155 | 155 | -3.73% | 108,700 | 19億3722万 | -3.73% | - | 0.49 |
04/03 | 161 | 161 | 155 | 161 | 0% | 187,500 | 20億1221万 | +0.63% | - | 0.51 |
04/02 | 163 | 164 | 161 | 161 | -1.23% | 66,200 | 20億1221万 | +0.63% | - | 0.51 |
04/01 | 167 | 168 | 163 | 163 | -2.98% | 74,000 | 20億3720万 | +2.52% | - | 0.51 |
03/29 | 163 | 168 | 162 | 168 | +4.35% | 88,500 | 20億9969万 | +6.33% | - | 0.53 |
03/28 | 165 | 165 | 160 | 161 | -4.73% | 193,000 | 20億1221万 | +1.9% | - | 0.51 |
03/27 | 172 | 172 | 167 | 169 | -1.74% | 148,300 | 21億1219万 | +7.64% | - | 0.53 |
03/26 | 175 | 178 | 172 | 172 | -1.71% | 124,600 | 21億4969万 | +10.26% | - | 0.54 |
03/25 | 174 | 178 | 171 | 175 | +0.57% | 222,200 | 21億8718万 | +12.9% | - | 0.55 |
03/22 | 174 | 175 | 171 | 174 | +0.58% | 179,100 | 21億7468万 | +12.99% | - | 0.55 |
03/21 | 167 | 174 | 167 | 173 | +4.22% | 213,800 | 21億6218万 | +13.82% | - | 0.54 |
03/19 | 166 | 170 | 165 | 166 | 0% | 164,700 | 20億7470万 | +9.93% | - | 0.52 |
03/18 | 166 | 166 | 163 | 166 | +1.22% | 92,500 | 20億7470万 | +10.67% | - | 0.52 |
03/15 | 166 | 168 | 160 | 164 | +1.23% | 275,300 | 20億4970万 | +10.07% | - | 0.52 |
03/14 | 160 | 163 | 159 | 162 | +1.25% | 124,600 | 20億2470万 | +9.46% | - | 0.51 |
03/13 | 159 | 161 | 157 | 160 | +0.63% | 101,400 | 19億9971万 | +8.11% | - | 0.5 |
03/12 | 154 | 159 | 152 | 159 | +3.92% | 116,100 | 19億8721万 | +8.16% | - | 0.5 |
03/11 | 159 | 159 | 152 | 153 | -3.16% | 270,300 | 19億1222万 | +4.08% | - | 0.48 |
03/08 | 158 | 163 | 158 | 158 | +2.6% | 440,800 | 19億7471万 | +8.22% | - | 0.5 |
03/07 | 152 | 154 | 151 | 154 | +2.67% | 112,700 | 19億2472万 | +5.48% | - | 0.49 |
03/06 | 149 | 154 | 148 | 150 | +0.67% | 253,200 | 18億7473万 | +3.45% | - | 0.47 |
03/05 | 148 | 150 | 147 | 149 | +0.68% | 46,200 | 18億6223万 | +2.76% | - | 0.47 |
03/04 | 150 | 150 | 147 | 148 | +0.68% | 133,800 | 18億4973万 | +2.07% | - | 0.47 |
03/01 | 147 | 148 | 145 | 147 | -0.68% | 64,700 | 18億3723万 | +1.38% | - | 0.46 |
02/29 | 150 | 150 | 145 | 148 | -0.67% | 108,300 | 18億4973万 | +2.07% | - | 0.47 |
02/28 | 144 | 153 | 144 | 149 | +2.76% | 336,700 | 18億6223万 | +2.76% | - | 0.47 |
02/27 | 144 | 147 | 144 | 145 | 0% | 35,300 | 18億1223万 | 0% | - | 0.46 |
02/26 | 145 | 146 | 144 | 145 | 0% | 40,000 | 18億1223万 | 0% | - | 0.46 |
02/22 | 147 | 147 | 144 | 145 | -0.68% | 40,400 | 18億1223万 | 0% | - | 0.46 |
02/21 | 145 | 147 | 144 | 146 | 0% | 42,700 | 18億2473万 | 0% | - | 0.46 |
02/20 | 148 | 148 | 144 | 146 | 0% | 106,300 | 18億2473万 | 0% | - | 0.46 |
02/19 | 144 | 148 | 144 | 146 | +2.1% | 132,500 | 18億2473万 | -0.68% | - | 0.46 |
02/16 | 144 | 144 | 142 | 143 | +0.7% | 40,700 | 17億8724万 | -3.38% | - | 0.45 |
02/15 | 143 | 147 | 140 | 142 | -0.7% | 247,300 | 17億7474万 | -4.05% | - | 0.45 |
02/14 | 143 | 143 | 141 | 143 | +0.7% | 128,800 | 17億8724万 | -4.03% | - | 0.45 |
02/13 | 144 | 144 | 142 | 142 | -1.39% | 72,100 | 17億7474万 | -4.7% | - | 0.45 |
02/09 | 142 | 144 | 141 | 144 | +0.7% | 69,200 | 17億9974万 | -4% | - | 0.45 |
02/08 | 144 | 144 | 142 | 143 | -1.38% | 48,300 | 17億8724万 | -4.67% | - | 0.45 |
02/07 | 145 | 145 | 143 | 145 | 0% | 90,300 | 18億1223万 | -3.97% | - | 0.46 |
02/06 | 147 | 147 | 143 | 145 | -1.36% | 116,500 | 18億1223万 | -3.97% | - | 0.46 |
02/05 | 146 | 148 | 145 | 147 | 0% | 121,600 | 18億3723万 | -2.65% | - | 0.46 |
02/02 | 143 | 147 | 142 | 147 | +3.52% | 162,300 | 18億3723万 | -2.65% | - | 0.46 |
02/01 | 144 | 145 | 141 | 142 | -2.74% | 218,000 | 17億7474万 | -6.58% | - | 0.45 |
01/31 | 145 | 146 | 141 | 146 | +1.39% | 284,900 | 18億2473万 | -3.95% | - | 0.46 |
01/30 | 146 | 146 | 144 | 144 | -1.37% | 207,400 | 17億9974万 | -5.26% | - | 0.45 |
01/29 | 146 | 147 | 144 | 146 | +0.69% | 160,800 | 18億2473万 | -3.95% | - | 0.46 |
01/26 | 148 | 149 | 145 | 145 | -2.68% | 203,000 | 18億1223万 | -5.23% | - | 0.46 |
01/25 | 148 | 150 | 147 | 149 | +2.05% | 133,200 | 18億6223万 | -2.61% | - | 0.47 |
01/24 | 148 | 148 | 146 | 146 | -0.68% | 140,900 | 18億2473万 | -4.58% | - | 0.46 |
01/23 | 149 | 149 | 147 | 147 | 0% | 158,400 | 18億3723万 | -3.92% | - | 0.46 |
01/22 | 150 | 150 | 147 | 147 | -1.34% | 199,600 | 18億3723万 | -4.55% | - | 0.46 |
01/19 | 149 | 151 | 148 | 149 | +0.68% | 240,700 | 18億6223万 | -3.25% | - | 0.47 |
01/18 | 152 | 153 | 148 | 148 | -1.99% | 551,500 | 18億4973万 | -4.52% | - | 0.47 |
01/17 | 162 | 164 | 150 | 151 | -6.21% | 1,407,000 | 18億8722万 | -2.58% | - | 0.48 |
01/16 | 183 | 185 | 157 | 161 | -10.06% | 5,001,600 | 20億1221万 | +1.9% | - | 0.51 |
01/15 | 152 | 196 | 152 | 179 | +19.33% | 24,250,600 | 22億3717万 | +11.88% | - | 0.56 |
01/12 | 154 | 154 | 150 | 150 | -2.6% | 181,900 | 18億7473万 | -5.66% | - | 0.47 |
01/11 | 155 | 156 | 152 | 154 | -1.28% | 112,300 | 19億2472万 | -3.75% | - | 0.49 |
01/10 | 156 | 157 | 155 | 156 | 0% | 31,400 | 19億4971万 | -2.5% | - | 0.49 |
01/09 | 154 | 158 | 154 | 156 | +0.65% | 56,800 | 19億4971万 | -2.5% | - | 0.49 |
01/05 | 157 | 157 | 154 | 155 | -1.9% | 67,700 | 19億3722万 | -3.13% | - | 0.49 |
01/04 | 153 | 158 | 153 | 158 | +0.64% | 79,100 | 19億7471万 | -1.25% | - | 0.5 |
2023 | ||||||||||
12/29 | 154 | 157 | 151 | 157 | +1.95% | 126,500 | 19億6221万 | -2.48% | - | 0.49 |
12/28 | 151 | 154 | 150 | 154 | +1.32% | 78,100 | 19億2472万 | -4.35% | - | 0.49 |
12/27 | 149 | 153 | 148 | 152 | +2.7% | 182,800 | 18億9972万 | -5.59% | - | 0.48 |
12/26 | 151 | 151 | 148 | 148 | -1.99% | 185,500 | 18億4973万 | -8.64% | - | 0.47 |
12/25 | 152 | 153 | 151 | 151 | +0.67% | 62,700 | 18億8722万 | -6.79% | - | 0.48 |
12/22 | 152 | 152 | 150 | 150 | -0.66% | 63,200 | 18億7473万 | -7.41% | - | 0.47 |
12/21 | 151 | 152 | 151 | 151 | 0% | 73,100 | 18億8722万 | -6.79% | - | 0.48 |
12/20 | 153 | 157 | 151 | 151 | -1.31% | 177,100 | 18億8722万 | -6.79% | - | 0.48 |
12/19 | 151 | 153 | 150 | 153 | +2% | 124,100 | 19億1222万 | -5.56% | - | 0.48 |
12/18 | 154 | 154 | 150 | 150 | -1.96% | 200,500 | 18億7473万 | -7.41% | - | 0.47 |
12/15 | 155 | 157 | 153 | 153 | -1.92% | 176,900 | 19億1222万 | -6.13% | - | 0.48 |
12/14 | 158 | 158 | 153 | 156 | -1.27% | 431,900 | 19億4971万 | -4.29% | - | 0.49 |
12/13 | 158 | 167 | 156 | 158 | +0.64% | 812,500 | 19億7471万 | -3.07% | - | 0.5 |
12/12 | 160 | 161 | 155 | 157 | -1.88% | 523,500 | 19億6221万 | -3.68% | - | 0.49 |
12/11 | 164 | 167 | 158 | 160 | -3.61% | 923,500 | 19億9971万 | -1.84% | - | 0.5 |
12/08 | 200 | 202 | 165 | 166 | -23.15% | 3,892,500 | 20億7470万 | +2.47% | - | 0.52 |
12/07 | 209 | 226 | 176 | 216 | +3.35% | 11,844,400 | 26億9961万 | +33.33% | - | 0.68 |
12/06 | 158 | 209 | 158 | 209 | +31.45% | 13,786,900 | 26億1212万 | +30.63% | - | 0.66 |
12/05 | 159 | 160 | 158 | 159 | -0.63% | 10,600 | 19億8721万 | +0.63% | - | 0.5 |
12/04 | 160 | 160 | 159 | 160 | 0% | 19,000 | 19億9971万 | +1.27% | - | 0.5 |
12/01 | 159 | 160 | 159 | 160 | +0.63% | 15,500 | 19億9971万 | +1.27% | - | 0.5 |
11/30 | 159 | 160 | 158 | 159 | 0% | 27,300 | 19億8721万 | +0.63% | - | 0.5 |
11/29 | 162 | 163 | 158 | 159 | -1.85% | 65,900 | 19億8721万 | +0.63% | - | 0.5 |
11/28 | 161 | 162 | 160 | 162 | 0% | 69,200 | 20億2470万 | +2.53% | - | 0.51 |
11/27 | 164 | 164 | 161 | 162 | -0.61% | 18,600 | 20億2470万 | +2.53% | - | 0.51 |
11/24 | 166 | 167 | 163 | 163 | -2.4% | 28,200 | 20億3720万 | +3.16% | - | 0.51 |
11/22 | 158 | 170 | 157 | 167 | +5.7% | 189,900 | 20億8719万 | +5.03% | - | 0.53 |
11/21 | 156 | 160 | 155 | 158 | +1.94% | 84,400 | 19億7471万 | -0.63% | - | 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 | 1,290 129,000 5/8 | 715 71,500 1/23 | 922,900 9,229 5/8 | - | - | +10.66% 9/11 | -16.81% 1/22 |
2009年 3月期 | 1,020 102,000 5/27 102,000 5/16 | 531 53,100 10/28 | 151,100 1,511 10/29 | - | - | +12.21% 1/9 | -24.39% 10/8 |
2010年 3月期 | 1,135 9/15 | 595 4/1 | 247,700 9/3 | - | - | +16.31% 6/4 | -10.82% 11/24 |
2011年 3月期 | 965 1/19 | 770 3/15 | 120,300 4/2 | 178億5076万 | 142億4361万 | +4.69% 12/17 | -15.08% 3/15 |
2012年 3月期 | 1,014 3/27 3/23 | 864 4/18 | 60,000 6/10 | 187億5717万 | 159億8244万 | +4.84% 3/8 | -4.37% 4/11 |
2013年 3月期 | 1,216 3/19 | 901 6/5 5/29 他2件 | 293,100 3/21 | 224億9381万 | 166億6687万 | +13.92% 2/20 | -14.75% 4/2 |
2014年 3月期 | 1,130 1/23 1/21 | 970 6/4 | 135,600 9/25 | 197億7296万 | 179億4325万 | +5.88% 7/3 | -8.13% 6/7 |
2015年 3月期 | 1,049 3/26 | 989 4/9 | 282,100 3/19 | 173億661万 | 173億571万 | +2.46% 3/9 | -3.31% 4/1 |
2016年 3月期 | 1,095 6/23 | 800 2/12 | 528,700 6/23 | 169億7052万 | 123億9856万 | +7.44% 3/15 | -13.83% 12/25 |
2017年 3月期 | 1,013 3/21 | 800 6/24 | 136,600 3/28 | 156億9967万 | 123億9856万 | +6.79% 11/1 | -7.24% 6/17 |
2018年 3月期 | 980 4/27 | 747 2/6 | 707,900 10/19 | 151億8823万 | 115億7715万 | +3.56% 1/29 | -9.87% 10/20 |
2019年 3月期 | 777 4/5 | 321 12/25 | 232,900 9/21 | 120億4210万 | 49億7492万 | +10.27% 1/21 | -23.45% 12/25 |
2020年 3月期 | 418 4/8 | 194 3/13 | 143,200 9/3 | 64億7824万 | 30億665万 | +7.8% 4/8 | -32.24% 3/13 |
2021年 3月期 | 330 6/23 | 200 12/28 | 2,338,600 6/23 | 51億1440万 | 30億9964万 | +22.48% 6/23 | -10.18% 8/5 |
2022年 3月期 | 313 5/11 | 196 3/11 3/10 他2件 | 1,219,800 5/11 | 48億5093万 | 30億3764万 | +9.41% 5/11 | -9.54% 11/18 |
2023年 3月期 | 258 6/9 | 197 3/24 3/23 他3件 | 947,800 7/28 | 39億9853万 | 24億6214万 | +18.37% 6/1 | -9.33% 7/6 |
最新 | 149 2024/4/18 | 38,600 | 18億6223万 | -7.45% 161 |