株価チャート
株価
4/26
- 前日 (4/25)
- 208
- 始値
- 205
- 高値
- 207
- 安値
- 200
- 終値 -2.4%
- 203
- 出来高 +4.8%
- 466,800
乖離率
- 株価(5日)
移動平均値 - -1.46%
206 - 株価(25日)
移動平均値 - 0%
203 - 出来高(5日)
移動平均値 - -50.56%
944,240
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 205 | 207 | 200 | 203 | -2.4% | 466,800 | 279億149万 | 0% | - | 0.66 |
04/25 | 207 | 210 | 206 | 208 | 0% | 445,400 | 285億8872万 | +1.96% | - | 0.67 |
04/24 | 208 | 211 | 205 | 208 | -1.42% | 760,500 | 285億8872万 | +1.96% | - | 0.67 |
04/23 | 202 | 214 | 202 | 211 | +4.46% | 1,521,300 | 290億106万 | +2.93% | - | 0.68 |
04/22 | 193 | 203 | 190 | 202 | +5.76% | 1,527,200 | 277億6405万 | -1.46% | - | 0.65 |
04/19 | 197 | 197 | 188 | 191 | -3.05% | 2,048,100 | 262億5214万 | -6.83% | - | 0.62 |
04/18 | 198 | 202 | 197 | 197 | -0.51% | 557,600 | 270億7682万 | -4.37% | - | 0.64 |
04/17 | 200 | 203 | 197 | 198 | -1% | 910,900 | 272億1427万 | -4.35% | - | 0.64 |
04/16 | 198 | 201 | 195 | 200 | +0.5% | 1,685,700 | 274億8916万 | -3.38% | - | 0.65 |
04/15 | 197 | 202 | 197 | 199 | 0% | 749,500 | 273億5171万 | -3.86% | - | 0.64 |
04/12 | 199 | 200 | 198 | 199 | -0.5% | 645,800 | 273億5171万 | -3.86% | - | 0.64 |
04/11 | 200 | 201 | 198 | 200 | -0.99% | 597,600 | 274億8916万 | -3.85% | - | 0.65 |
04/10 | 204 | 206 | 201 | 202 | 0% | 678,400 | 277億6405万 | -2.88% | - | 0.65 |
04/09 | 199 | 203 | 197 | 202 | +1.51% | 729,700 | 277億6405万 | -2.88% | - | 0.65 |
04/08 | 199 | 200 | 197 | 199 | 0% | 554,700 | 273億5171万 | -4.33% | - | 0.64 |
04/05 | 197 | 199 | 195 | 199 | 0% | 1,366,500 | 273億5171万 | -4.33% | - | 0.64 |
04/04 | 200 | 201 | 197 | 199 | 0% | 927,300 | 273億5171万 | -4.78% | - | 0.64 |
04/03 | 200 | 201 | 198 | 199 | -1.97% | 1,629,500 | 273億5171万 | -4.78% | - | 0.64 |
04/02 | 207 | 207 | 202 | 203 | -1.93% | 1,450,600 | 279億149万 | -2.87% | - | 0.66 |
04/01 | 212 | 213 | 207 | 207 | -2.82% | 585,000 | 284億5128万 | -0.96% | - | 0.67 |
03/29 | 210 | 216 | 210 | 213 | +1.43% | 594,400 | 292億7595万 | +1.91% | - | 0.69 |
03/28 | 212 | 214 | 208 | 210 | 0% | 576,200 | 288億6361万 | +0.48% | - | 0.68 |
03/27 | 213 | 213 | 208 | 210 | -1.41% | 691,200 | 288億6361万 | +0.48% | - | 0.68 |
03/26 | 212 | 215 | 211 | 213 | -0.47% | 393,200 | 292億7595万 | +1.91% | - | 0.69 |
03/25 | 215 | 221 | 213 | 214 | -0.47% | 719,400 | 294億1340万 | +2.39% | - | 0.69 |
03/22 | 218 | 220 | 214 | 215 | -1.38% | 672,500 | 295億5084万 | +3.37% | - | 0.7 |
03/21 | 225 | 227 | 217 | 218 | -2.68% | 1,173,600 | 299億6318万 | +4.81% | - | 0.71 |
03/19 | 213 | 225 | 212 | 224 | +5.16% | 1,502,400 | 307億8786万 | +7.69% | - | 0.73 |
03/18 | 208 | 213 | 208 | 213 | +3.4% | 788,100 | 292億7595万 | +2.9% | - | 0.69 |
03/15 | 209 | 211 | 205 | 206 | -1.9% | 651,500 | 283億1383万 | 0% | - | 0.67 |
03/14 | 210 | 214 | 209 | 210 | -0.47% | 463,400 | 288億6361万 | +1.94% | - | 0.68 |
03/13 | 208 | 214 | 207 | 211 | +1.44% | 973,900 | 290億106万 | +2.43% | - | 0.68 |
03/12 | 203 | 209 | 202 | 208 | +2.97% | 586,000 | 285億8872万 | +0.97% | - | 0.67 |
03/11 | 205 | 209 | 202 | 202 | -1.46% | 644,200 | 277億6405万 | -1.94% | - | 0.65 |
03/08 | 204 | 209 | 201 | 205 | -0.97% | 2,981,600 | 281億7639万 | -0.49% | - | 0.66 |
03/07 | 205 | 212 | 202 | 207 | +1.97% | 1,546,700 | 284億5128万 | +0.49% | - | 0.67 |
03/06 | 202 | 206 | 202 | 203 | 0% | 359,400 | 279億149万 | -1.46% | - | 0.66 |
03/05 | 204 | 204 | 201 | 203 | -1.46% | 831,500 | 279億149万 | -1.46% | - | 0.66 |
03/04 | 211 | 212 | 205 | 206 | -2.37% | 754,400 | 283億1383万 | 0% | - | 0.67 |
03/01 | 208 | 213 | 207 | 211 | +1.93% | 666,600 | 290億106万 | +1.93% | - | 0.68 |
02/29 | 207 | 210 | 204 | 207 | -0.96% | 847,300 | 284億5128万 | 0% | - | 0.67 |
02/28 | 207 | 214 | 207 | 209 | +0.48% | 1,138,200 | 287億2617万 | +0.97% | - | 0.68 |
02/27 | 204 | 208 | 203 | 208 | +1.96% | 692,100 | 285億8872万 | 0% | - | 0.67 |
02/26 | 205 | 209 | 203 | 204 | -0.49% | 867,600 | 280億3894万 | -1.92% | - | 0.66 |
02/22 | 208 | 210 | 201 | 205 | -1.44% | 1,142,400 | 281億7639万 | -1.44% | - | 0.66 |
02/21 | 209 | 210 | 204 | 208 | -0.48% | 910,900 | 285億8872万 | -0.48% | - | 0.67 |
02/20 | 210 | 212 | 208 | 209 | -1.42% | 457,100 | 287億2617万 | 0% | - | 0.68 |
02/19 | 207 | 215 | 207 | 212 | +3.41% | 709,400 | 291億3851万 | +0.95% | - | 0.69 |
02/16 | 200 | 209 | 200 | 205 | +2.5% | 1,141,900 | 281億7639万 | -2.84% | - | 0.66 |
02/15 | 206 | 206 | 196 | 200 | -3.38% | 1,911,900 | 274億8916万 | -5.21% | - | 0.65 |
02/14 | 207 | 210 | 205 | 207 | +0.49% | 789,400 | 284億5128万 | -2.82% | - | 0.67 |
02/13 | 203 | 207 | 203 | 206 | +1.98% | 1,239,300 | 283億1383万 | -3.74% | - | 0.67 |
02/09 | 202 | 206 | 201 | 202 | -0.49% | 687,100 | 277億6405万 | -5.61% | - | 0.65 |
02/08 | 204 | 206 | 201 | 203 | 0% | 778,000 | 279億149万 | -5.58% | - | 0.66 |
02/07 | 203 | 205 | 201 | 203 | -0.49% | 844,000 | 279億149万 | -6.02% | - | 0.66 |
02/06 | 208 | 208 | 204 | 204 | -2.39% | 682,900 | 280億3894万 | -5.99% | - | 0.66 |
02/05 | 205 | 213 | 204 | 209 | +3.47% | 933,000 | 287億2617万 | -3.69% | - | 0.68 |
02/02 | 202 | 206 | 200 | 202 | 0% | 990,300 | 277億6405万 | -6.91% | - | 0.65 |
02/01 | 205 | 207 | 202 | 202 | -1.94% | 789,400 | 277億6405万 | -6.91% | - | 0.65 |
01/31 | 208 | 209 | 202 | 206 | -1.9% | 1,536,200 | 283億1383万 | -5.07% | - | 0.67 |
01/30 | 208 | 213 | 203 | 210 | +0.96% | 1,708,900 | 288億6361万 | -3.23% | - | 0.68 |
01/29 | 212 | 212 | 207 | 208 | -1.89% | 1,147,700 | 285億8872万 | -4.15% | - | 0.67 |
01/26 | 213 | 215 | 210 | 212 | -1.85% | 583,900 | 291億3851万 | -2.3% | - | 0.69 |
01/25 | 214 | 216 | 211 | 216 | +0.93% | 736,400 | 296億8829万 | -0.46% | - | 0.7 |
01/24 | 217 | 220 | 213 | 214 | -2.28% | 442,500 | 294億1340万 | -0.93% | - | 0.69 |
01/23 | 221 | 223 | 218 | 219 | -0.9% | 503,400 | 301億63万 | +1.39% | - | 0.71 |
01/22 | 216 | 222 | 216 | 221 | +2.31% | 418,500 | 303億7552万 | +2.31% | - | 0.72 |
01/19 | 215 | 219 | 214 | 216 | +1.41% | 435,200 | 296億8829万 | +0.47% | - | 0.7 |
01/18 | 213 | 216 | 212 | 213 | +0.95% | 753,800 | 292億7595万 | -0.93% | - | 0.69 |
01/17 | 218 | 219 | 210 | 211 | -4.95% | 1,636,700 | 290億106万 | -1.86% | - | 0.68 |
01/16 | 226 | 228 | 222 | 222 | -1.33% | 555,100 | 305億1296万 | +2.78% | - | 0.72 |
01/15 | 227 | 228 | 223 | 225 | -1.75% | 574,500 | 309億2530万 | +4.17% | - | 0.73 |
01/12 | 226 | 230 | 226 | 229 | +0.88% | 484,600 | 314億7509万 | +6.02% | - | 0.74 |
01/11 | 233 | 236 | 227 | 227 | -2.58% | 835,100 | 312億19万 | +5.09% | - | 0.74 |
01/10 | 230 | 234 | 230 | 233 | +1.3% | 951,600 | 320億2487万 | +7.87% | - | 0.75 |
01/09 | 222 | 230 | 222 | 230 | +4.55% | 1,190,700 | 316億1253万 | +6.48% | - | 0.74 |
01/05 | 225 | 226 | 219 | 220 | -1.35% | 850,600 | 302億3807万 | +1.85% | - | 0.71 |
01/04 | 218 | 227 | 218 | 223 | -0.45% | 1,164,000 | 306億5041万 | +2.76% | - | 0.72 |
2023 | ||||||||||
12/29 | 216 | 225 | 216 | 224 | +2.75% | 1,086,400 | 307億8786万 | +3.23% | - | 0.73 |
12/28 | 210 | 219 | 208 | 218 | +4.81% | 1,339,400 | 299億6318万 | 0% | - | 0.71 |
12/27 | 204 | 209 | 203 | 208 | +1.46% | 1,514,900 | 285億8872万 | -5.02% | - | 0.67 |
12/26 | 206 | 211 | 204 | 205 | -0.49% | 1,127,100 | 281億7639万 | -6.82% | - | 0.66 |
12/25 | 211 | 214 | 204 | 206 | -1.9% | 1,216,500 | 283億1383万 | -6.79% | - | 0.67 |
12/22 | 213 | 218 | 210 | 210 | -1.41% | 1,070,700 | 288億6361万 | -5.41% | - | 0.68 |
12/21 | 211 | 217 | 211 | 213 | 0% | 919,000 | 292億7595万 | -4.48% | - | 0.69 |
12/20 | 211 | 222 | 211 | 213 | +1.91% | 2,031,800 | 292億7595万 | -4.91% | - | 0.69 |
12/19 | 201 | 211 | 201 | 209 | +3.98% | 1,798,500 | 287億2617万 | -7.11% | - | 0.68 |
12/18 | 198 | 202 | 196 | 201 | -0.5% | 1,573,700 | 276億2660万 | -11.45% | - | 0.65 |
12/15 | 205 | 205 | 200 | 202 | -1.46% | 1,435,700 | 277億6405万 | -11.79% | - | 0.65 |
12/14 | 209 | 210 | 203 | 205 | -0.49% | 1,414,200 | 281億7639万 | -11.26% | - | 0.66 |
12/13 | 208 | 210 | 204 | 206 | -0.48% | 1,374,600 | 283億1383万 | -11.59% | - | 0.67 |
12/12 | 215 | 215 | 207 | 207 | -3.72% | 2,001,900 | 284億5128万 | -12.29% | - | 0.67 |
12/11 | 217 | 221 | 214 | 215 | -0.46% | 1,054,600 | 295億5084万 | -9.66% | - | 0.7 |
12/08 | 221 | 222 | 215 | 216 | -3.14% | 1,682,600 | 296億8829万 | -10% | - | 0.7 |
12/07 | 225 | 226 | 222 | 223 | -1.33% | 1,674,900 | 306億5041万 | -7.85% | - | 0.72 |
12/06 | 228 | 230 | 226 | 226 | -0.88% | 654,100 | 310億6275万 | -7.38% | - | 0.73 |
12/05 | 227 | 230 | 226 | 228 | +0.44% | 696,200 | 313億3764万 | -6.94% | - | 0.74 |
12/04 | 225 | 229 | 223 | 227 | +0.44% | 1,313,300 | 312億19万 | -7.72% | - | 0.74 |
12/01 | 233 | 233 | 226 | 226 | -3.83% | 1,561,500 | 310億6275万 | -8.87% | - | 0.73 |
11/30 | 235 | 235 | 229 | 235 | 0% | 1,446,900 | 322億9976万 | -5.62% | - | 0.76 |
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 | |
2014年 3月期 | 1,001 10,010 3/26 | 746 7,460 3/31 | 57,877,000 5,787,700 3/27 | 1864億2023万 | 1389億3056万 | +3.64% 5/2 | -12.62% 4/30 |
2015年 3月期 | 2,133 4,265 8/1 | 495 4,950 5/21 | 78,924,000 7,892,400 6/19 | 4036億3107万 | 4684億5810万 | +58.24% 6/18 | -24.29% 5/19 |
2016年 3月期 | 2,185 3/31 | 1,212 8/25 | 10,741,400 11/26 | 4441億5806万 | 2463億7051万 | +22.67% 11/27 | -19.54% 2/12 |
2017年 3月期 | 2,629 6/1 | 1,281 11/9 | 13,064,600 5/31 | 3394億5451万 | 2754億7598万 | +13.61% 12/13 | -20.56% 8/22 |
2018年 3月期 | 2,150 12/20 | 1,380 11/15 | 17,892,500 12/20 | 2952億9735万 | 1895億3970万 | +31.9% 12/20 | -13.22% 3/5 |
2019年 3月期 | 1,538 4/2 | 449 12/25 | 13,395,000 1/28 | 2112億4062万 | 616億6907万 | +41.4% 1/25 | -34.89% 12/25 |
2020年 3月期 | 753 10/9 | 320 3/13 | 3,680,500 8/15 | 1034億9669万 | 439億8265万 | +18.22% 7/4 | -26.09% 3/16 |
2021年 3月期 | 975 11/18 | 360 4/6 | 44,573,600 10/8 | 1340億966万 | 494億8049万 | +30.31% 10/23 | -14.02% 12/22 |
2022年 3月期 | 695 4/7 | 307 1/20 | 7,576,900 9/6 | 955億2483万 | 421億9586万 | +9.77% 9/6 | -13.81% 5/17 |
2023年 3月期 | 463 8/17 | 276 3/23 3/20 | 5,970,300 8/15 | 636億3740万 | 379億3504万 | +26.6% 8/16 | -16.96% 9/28 |
最新 | 203 2024/4/26 | 466,800 | 279億149万 | 0% 203 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 31%(1.31倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -75%(0.25倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- 28%(1.28倍)
- 2021/12/30 vs 2020/12/30
- -51%(0.49倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- -26%(0.74倍)
- 2024/04/26 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
196円(2023/12/18) - 4%(1.04倍)
203円(4/26)