株価チャート
株価
4/23
- 前日 (4/22)
- 220
- 始値
- 220
- 高値
- 222
- 安値
- 220
- 終値 +0.91%
- 222
- 出来高 -46.98%
- 14,900
乖離率
- 株価（5日）
移動平均値 - 0%
222 - 株価（25日）
移動平均値 - -3.06%
229 - 出来高（5日）
移動平均値 - -58.75%
36,120
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 220 | 222 | 220 | 222 | +0.91% | 14,900 | 30億7026万 | -3.06% | - | 6.75 |
| 04/22 | 221 | 222 | 219 | 220 | -0.45% | 28,100 | 30億4260万 | -4.35% | - | 6.69 |
| 04/19 | 230 | 239 | 221 | 221 | -0.9% | 92,200 | 30億5643万 | -3.91% | - | 6.72 |
| 04/18 | 224 | 225 | 223 | 223 | 0% | 12,100 | 30億8409万 | -3.46% | - | 6.78 |
| 04/17 | 230 | 233 | 223 | 223 | -2.62% | 33,300 | 30億8409万 | -3.46% | - | 6.78 |
| 04/16 | 237 | 238 | 226 | 229 | -4.18% | 74,700 | 31億6707万 | -0.87% | - | 6.96 |
| 04/15 | 241 | 245 | 236 | 239 | -2.05% | 60,600 | 33億537万 | +3.46% | - | 7.27 |
| 04/12 | 242 | 260 | 236 | 244 | -1.21% | 462,200 | 33億7452万 | +5.63% | - | 7.42 |
| 04/11 | 231 | 276 | 226 | 247 | +10.76% | 2,668,100 | 34億1601万 | +7.39% | - | 7.51 |
| 04/10 | 226 | 227 | 220 | 223 | -1.76% | 25,200 | 30億8409万 | -3.04% | - | 6.78 |
| 04/09 | 228 | 228 | 224 | 227 | +0.44% | 7,600 | 31億3941万 | -1.3% | - | 6.9 |
| 04/08 | 222 | 226 | 221 | 226 | +1.8% | 8,500 | 31億2558万 | -1.74% | - | 6.87 |
| 04/05 | 224 | 225 | 221 | 222 | -1.77% | 15,200 | 30億7026万 | -3.48% | - | 6.75 |
| 04/04 | 225 | 226 | 225 | 226 | 0% | 3,300 | 31億2558万 | -1.74% | - | 6.87 |
| 04/03 | 227 | 227 | 223 | 226 | +1.35% | 6,400 | 31億2558万 | -1.74% | - | 6.87 |
| 04/02 | 228 | 228 | 221 | 223 | -2.19% | 14,800 | 30億8409万 | -3.46% | - | 6.78 |
| 04/01 | 228 | 229 | 224 | 228 | +1.33% | 7,800 | 31億5324万 | -1.3% | - | 6.93 |
| 03/29 | 223 | 225 | 222 | 225 | +0.45% | 14,900 | 31億1175万 | -2.6% | - | 6.84 |
| 03/28 | 233 | 233 | 223 | 224 | -3.86% | 26,300 | 30億9792万 | -3.03% | - | 6.81 |
| 03/27 | 235 | 237 | 233 | 233 | -1.27% | 7,000 | 32億2239万 | +0.87% | - | 7.08 |
| 03/26 | 235 | 236 | 231 | 236 | 0% | 8,600 | 32億6388万 | +2.16% | - | 7.18 |
| 03/25 | 236 | 237 | 234 | 236 | 0% | 7,300 | 32億6388万 | +2.16% | - | 7.18 |
| 03/22 | 235 | 236 | 232 | 236 | +0.43% | 5,900 | 32億6388万 | +2.16% | - | 7.18 |
| 03/21 | 237 | 237 | 230 | 235 | -0.42% | 16,000 | 32億5005万 | +1.73% | - | 7.15 |
| 03/19 | 234 | 237 | 233 | 236 | +0.85% | 10,200 | 32億6388万 | +1.72% | - | 7.18 |
| 03/18 | 231 | 234 | 228 | 234 | +0.43% | 15,100 | 32億3622万 | +0.86% | - | 7.12 |
| 03/15 | 232 | 233 | 227 | 233 | +1.3% | 7,200 | 32億2239万 | 0% | - | 7.08 |
| 03/14 | 226 | 232 | 226 | 230 | 0% | 10,100 | 31億8090万 | -1.71% | - | 6.99 |
| 03/13 | 230 | 234 | 226 | 230 | +1.32% | 12,200 | 31億8090万 | -2.13% | - | 6.99 |
| 03/12 | 225 | 230 | 224 | 227 | 0% | 10,900 | 31億3941万 | -3.81% | - | 6.9 |
| 03/11 | 228 | 228 | 224 | 227 | -1.73% | 18,700 | 31億3941万 | -4.22% | - | 6.9 |
| 03/08 | 230 | 232 | 229 | 231 | -0.86% | 7,900 | 31億9473万 | -2.94% | - | 7.02 |
| 03/07 | 235 | 235 | 230 | 233 | -0.43% | 12,300 | 32億2239万 | -2.92% | - | 7.08 |
| 03/06 | 231 | 237 | 231 | 234 | +1.3% | 15,900 | 32億3622万 | -2.9% | - | 7.12 |
| 03/05 | 223 | 234 | 223 | 231 | +4.05% | 23,900 | 31億9473万 | -4.55% | - | 7.02 |
| 03/04 | 228 | 238 | 221 | 222 | -2.63% | 74,100 | 30億7026万 | -8.64% | - | 6.75 |
| 03/01 | 230 | 230 | 228 | 228 | -0.44% | 8,100 | 31億5324万 | -6.94% | - | 6.93 |
| 02/29 | 233 | 234 | 228 | 229 | -2.55% | 27,700 | 31億6707万 | -6.91% | - | 6.96 |
| 02/28 | 235 | 240 | 231 | 235 | +0.86% | 36,700 | 32億5005万 | -4.86% | - | 7.15 |
| 02/27 | 231 | 235 | 230 | 233 | +1.3% | 14,500 | 32億2239万 | -6.05% | - | 7.08 |
| 02/26 | 233 | 233 | 226 | 230 | +2.22% | 23,700 | 31億8090万 | -7.63% | - | 6.99 |
| 02/22 | 225 | 228 | 225 | 225 | -0.88% | 24,300 | 31億1175万 | -10% | - | 6.84 |
| 02/21 | 225 | 229 | 225 | 227 | -0.44% | 48,100 | 31億3941万 | -9.56% | - | 6.9 |
| 02/20 | 229 | 229 | 224 | 228 | 0% | 20,100 | 31億5324万 | -9.52% | - | 6.93 |
| 02/19 | 230 | 231 | 226 | 228 | -0.44% | 21,600 | 31億5324万 | -9.88% | - | 6.93 |
| 02/16 | 233 | 234 | 227 | 229 | -1.72% | 49,600 | 31億6707万 | -9.84% | - | 6.96 |
| 02/15 | 245 | 245 | 233 | 233 | -5.28% | 36,100 | 32億2239万 | -8.63% | - | 7.08 |
| 02/14 | 250 | 257 | 246 | 246 | -1.2% | 54,200 | 34億218万 | -3.91% | - | 7.48 |
| 02/13 | 250 | 251 | 247 | 249 | -1.19% | 36,500 | 34億4367万 | -3.11% | - | 7.57 |
| 02/09 | 252 | 255 | 251 | 252 | -0.79% | 11,400 | 34億8516万 | -1.95% | - | 7.66 |
| 02/08 | 253 | 256 | 253 | 254 | -0.39% | 9,400 | 35億1282万 | -1.55% | - | 7.72 |
| 02/07 | 255 | 255 | 253 | 255 | 0% | 5,200 | 35億2665万 | -1.16% | - | 7.75 |
| 02/06 | 253 | 256 | 252 | 255 | +0.39% | 8,100 | 35億2665万 | -1.16% | - | 7.75 |
| 02/05 | 258 | 259 | 252 | 254 | -3.05% | 31,700 | 35億1282万 | -1.55% | - | 7.72 |
| 02/02 | 258 | 262 | 258 | 262 | +1.16% | 19,200 | 36億2346万 | +1.55% | - | 7.97 |
| 02/01 | 263 | 263 | 257 | 259 | -0.77% | 20,600 | 35億8197万 | +0.39% | - | 7.88 |
| 01/31 | 269 | 269 | 261 | 261 | -1.88% | 26,400 | 36億963万 | +0.77% | - | 7.94 |
| 01/30 | 271 | 273 | 266 | 266 | -0.37% | 116,700 | 36億7878万 | +2.7% | - | 8.09 |
| 01/29 | 265 | 267 | 261 | 267 | +3.49% | 29,900 | 36億9261万 | +2.69% | - | 8.12 |
| 01/26 | 257 | 260 | 257 | 258 | 0% | 3,800 | 35億6814万 | -0.77% | - | 7.85 |
| 01/25 | 260 | 263 | 258 | 258 | -0.77% | 20,600 | 35億6814万 | -0.77% | - | 7.85 |
| 01/24 | 252 | 263 | 252 | 260 | +3.17% | 28,500 | 35億9580万 | -0.38% | - | 7.91 |
| 01/23 | 257 | 257 | 252 | 252 | -1.18% | 16,000 | 34億8516万 | -3.45% | - | 7.66 |
| 01/22 | 253 | 258 | 252 | 255 | +0.39% | 14,300 | 35億2665万 | -2.67% | - | 7.75 |
| 01/19 | 253 | 255 | 251 | 254 | +0.4% | 14,800 | 35億1282万 | -3.42% | - | 7.72 |
| 01/18 | 254 | 258 | 252 | 253 | 0% | 11,300 | 34億9899万 | -4.17% | - | 7.69 |
| 01/17 | 255 | 259 | 253 | 253 | -0.39% | 21,800 | 34億9899万 | -4.17% | - | 7.69 |
| 01/16 | 253 | 258 | 253 | 254 | -0.39% | 16,600 | 35億1282万 | -4.51% | - | 7.72 |
| 01/15 | 253 | 257 | 251 | 255 | +0.79% | 16,100 | 35億2665万 | -4.49% | - | 7.75 |
| 01/12 | 256 | 258 | 252 | 253 | -1.56% | 26,300 | 34億9899万 | -5.24% | - | 7.69 |
| 01/11 | 260 | 264 | 257 | 257 | -0.39% | 36,500 | 35億5431万 | -4.1% | - | 7.81 |
| 01/10 | 264 | 264 | 257 | 258 | -2.27% | 60,500 | 35億6814万 | -4.09% | - | 7.85 |
| 01/09 | 260 | 265 | 260 | 264 | +1.93% | 34,200 | 36億5112万 | -2.22% | - | 8.03 |
| 01/05 | 265 | 266 | 257 | 259 | -1.89% | 35,800 | 35億8197万 | -4.07% | - | 7.88 |
| 01/04 | 259 | 266 | 257 | 264 | 0% | 24,900 | 36億5112万 | -2.58% | - | 8.03 |
| 2023 | ||||||||||
| 12/29 | 258 | 264 | 257 | 264 | +1.54% | 16,000 | 36億5112万 | -2.58% | - | 8.03 |
| 12/28 | 257 | 263 | 255 | 260 | +1.17% | 18,400 | 35億9580万 | -4.06% | - | 7.91 |
| 12/27 | 254 | 259 | 252 | 257 | +0.78% | 53,800 | 35億5431万 | -5.51% | - | 7.81 |
| 12/26 | 260 | 260 | 255 | 255 | -1.92% | 27,100 | 35億2665万 | -6.59% | - | 7.75 |
| 12/25 | 267 | 268 | 260 | 260 | -4.06% | 29,500 | 35億9580万 | -5.11% | - | 7.91 |
| 12/22 | 270 | 275 | 265 | 271 | 0% | 25,600 | 37億4793万 | -1.09% | - | 8.24 |
| 12/21 | 272 | 276 | 270 | 271 | -2.17% | 12,000 | 37億4793万 | -1.09% | - | 8.24 |
| 12/20 | 272 | 280 | 272 | 277 | +1.84% | 44,000 | 38億3091万 | +1.09% | - | 8.42 |
| 12/19 | 270 | 272 | 268 | 272 | +0.74% | 29,500 | 37億6176万 | -0.37% | - | 8.27 |
| 12/18 | 271 | 277 | 266 | 270 | +0.37% | 25,400 | 37億3410万 | -1.1% | - | 8.21 |
| 12/15 | 268 | 271 | 265 | 269 | 0% | 14,900 | 37億2027万 | -1.47% | - | 8.18 |
| 12/14 | 269 | 272 | 265 | 269 | -1.47% | 22,600 | 37億2027万 | -1.1% | - | 8.18 |
| 12/13 | 271 | 273 | 269 | 273 | +0.74% | 14,100 | 37億7559万 | +0.37% | - | 8.3 |
| 12/12 | 284 | 284 | 270 | 271 | -2.87% | 47,500 | 37億4793万 | -0.37% | - | 8.24 |
| 12/11 | 273 | 280 | 272 | 279 | +1.82% | 27,500 | 38億5857万 | +2.57% | - | 8.48 |
| 12/08 | 280 | 280 | 274 | 274 | -2.84% | 35,300 | 37億8942万 | +0.74% | - | 8.33 |
| 12/07 | 284 | 292 | 277 | 282 | +0.36% | 86,700 | 39億6万 | +4.06% | - | 8.57 |
| 12/06 | 271 | 292 | 271 | 281 | +4.07% | 158,200 | 38億8623万 | +4.07% | - | 8.54 |
| 12/05 | 275 | 276 | 269 | 270 | -1.82% | 37,600 | 37億3410万 | 0% | - | 8.21 |
| 12/04 | 277 | 277 | 273 | 275 | -0.36% | 16,400 | 38億325万 | +1.85% | - | 8.36 |
| 12/01 | 276 | 278 | 274 | 276 | -0.36% | 10,900 | 38億1708万 | +2.22% | - | 8.39 |
| 11/30 | 274 | 277 | 271 | 277 | +0.36% | 31,000 | 38億3091万 | +2.59% | - | 8.42 |
| 11/29 | 282 | 282 | 274 | 276 | -0.72% | 19,000 | 38億1708万 | +2.22% | - | 8.39 |
| 11/28 | 271 | 278 | 271 | 278 | +1.83% | 33,500 | 38億4474万 | +2.58% | - | 8.45 |
| 11/27 | 272 | 273 | 268 | 273 | +0.74% | 25,600 | 37億7559万 | +0.74% | - | 8.3 |
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 | 1,250 125,000 7/31 | 322 32,150 4/26 | 3,949,800 39,498 7/20 | - | - | +100.37% 7/30 | -22.37% 1/4 |
| 2009年 3月期 | 619 61,900 5/13 | 106 10,590 2/24 | 716,800 7,168 4/18 | - | - | +34.61% 3/13 | -52.76% 10/10 |
| 2010年 3月期 | 380 37,900 6/3 37,900 6/2 他2件 | 171 17,120 4/23 | 743,500 7,435 5/13 | - | - | +51.28% 5/28 | -21.61% 7/13 |
| 2011年 3月期 | 667 66,700 3/3 | 190 19,000 10/29 | 2,034,600 20,346 2/18 | 92億2461万 | 26億2770万 | +61.56% 2/21 | -21.31% 3/15 |
| 2012年 3月期 | 565 56,500 4/1 | 198 19,800 11/24 | 513,000 5,130 4/28 | 78億1395万 | 27億3834万 | +21.9% 12/5 | -26.11% 5/25 |
| 2013年 3月期 | 594 59,400 12/21 | 118 11,810 11/15 11,800 11/14 | 1,484,900 14,849 12/21 | 82億1502万 | 16億3194万 | +170.79% 12/20 | -18.55% 2/8 |
| 2014年 3月期 | 439 43,850 7/12 | 221 2/4 | 3,869,000 3/12 | 60億6445万 | 30億5643万 | +34.53% 7/11 | -19.8% 2/5 |
| 2015年 3月期 | 382 2/4 | 243 10/14 | 8,249,200 2/4 | 52億8306万 | 33億6069万 | +208.52% 4/30 | -9.96% 10/14 |
| 2016年 3月期 | 1,690 5/1 | 311 4/2 | 11,360,200 4/23 | 233億7270万 | 43億113万 | +52.61% 5/11 | -28.92% 2/12 |
| 2017年 3月期 | 874 12/9 | 395 9/20 9/15 | 4,320,200 12/12 | 120億8742万 | 54億6285万 | +84.22% 12/9 | -13.32% 6/28 |
| 2018年 3月期 | 678 7/26 | 489 4/14 | 961,100 8/25 | 93億7674万 | 67億6287万 | +23.22% 5/16 | -8.5% 2/14 |
| 2019年 3月期 | 573 1/24 | 200 12/25 | 13,289,700 1/17 | 79億2459万 | 27億6600万 | +85.2% 1/23 | -32.99% 12/25 |
| 2020年 3月期 | 516 6/19 | 201 3/13 | 4,362,300 4/2 | 71億3628万 | 27億7983万 | +39.44% 6/19 | -33.59% 3/12 |
| 2021年 3月期 | 523 12/2 | 250 4/6 | 3,745,000 12/1 | 72億3309万 | 34億5750万 | +35.96% 12/1 | -7.55% 10/15 |
| 2022年 3月期 | 387 4/26 | 236 12/28 | 2,051,600 1/11 | 53億5221万 | 32億6388万 | +19.36% 1/11 | -10.36% 5/17 |
| 2023年 3月期 | 321 6/7 | 199 1/20 1/19 他5件 | 5,875,300 2/7 | 44億3943万 | 27億5217万 | +11.41% 2/7 | -9.38% 9/26 |
| 最新 | 222 2024/4/23 | 14,900 | 30億7026万 | -3.06% 229 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- -24%（0.76倍）
- 2005/12/30 vs 2004/12/30
- -23%（0.77倍）
- 2006/12/29 vs 2005/12/30
- -66%（0.34倍）
- 2007/12/28 vs 2006/12/29
- 58%（1.58倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- -10%（0.9倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 116%（2.16倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -62%（0.38倍）
- 2019/12/30 vs 2018/12/28
- 84%（1.84倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/04/23 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
106円（2009/02/24） - 110%（2.1倍）
222円（4/23）