株価チャート
株価
4/23
- 前日 (4/22)
- 453
- 始値
- 458
- 高値
- 473
- 安値
- 456
- 終値 +1.99%
- 462
- 出来高 +14.75%
- 2,733,200
乖離率
- 株価(5日)
移動平均値 - +3.82%
445 - 株価(25日)
移動平均値 - +4.05%
444 - 出来高(5日)
移動平均値 - +11.73%
2,446,220
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 | 458 | 473 | 456 | 462 | +1.99% | 2,733,200 | 1843億6580万 | +4.05% | 16.01 | 0.42 |
04/22 | 447 | 453 | 441 | 453 | +3.19% | 2,381,900 | 1807億7426万 | +2.03% | 15.7 | 0.42 |
04/19 | 443 | 450 | 435 | 439 | -1.57% | 2,658,200 | 1751億8741万 | -0.9% | 15.22 | 0.4 |
04/18 | 431 | 448 | 431 | 446 | +4.69% | 2,106,900 | 1779億8083万 | +0.45% | 15.46 | 0.41 |
04/17 | 439 | 439 | 418 | 426 | -2.96% | 2,350,900 | 1699億9963万 | -4.05% | 14.77 | 0.39 |
04/16 | 458 | 464 | 439 | 439 | -3.94% | 2,795,400 | 1751億8741万 | -1.35% | 15.22 | 0.4 |
04/15 | 447 | 457 | 444 | 457 | +0.22% | 1,703,800 | 1823億7050万 | +2.47% | 15.84 | 0.42 |
04/12 | 450 | 456 | 444 | 456 | +2.47% | 2,515,800 | 1819億7144万 | +2.01% | 15.81 | 0.42 |
04/11 | 433 | 447 | 433 | 445 | +1.6% | 1,612,000 | 1775億8177万 | -0.45% | 15.42 | 0.41 |
04/10 | 431 | 441 | 430 | 438 | +0.46% | 1,113,100 | 1747億8835万 | -2.01% | 15.18 | 0.4 |
04/09 | 439 | 442 | 434 | 436 | -0.91% | 1,178,300 | 1739億9023万 | -2.24% | 15.11 | 0.4 |
04/08 | 442 | 447 | 438 | 440 | 0% | 1,168,300 | 1755億8647万 | -1.12% | 15.25 | 0.4 |
04/05 | 437 | 446 | 433 | 440 | -2.22% | 1,887,700 | 1755億8647万 | -0.9% | 15.25 | 0.4 |
04/04 | 445 | 454 | 443 | 450 | +3.45% | 2,586,900 | 1795億7708万 | +1.58% | 15.6 | 0.41 |
04/03 | 418 | 440 | 416 | 435 | +3.08% | 2,129,400 | 1735億9117万 | -1.14% | 15.08 | 0.4 |
04/02 | 431 | 432 | 418 | 422 | -1.63% | 1,841,400 | 1684億339万 | -3.65% | 14.63 | 0.39 |
04/01 | 444 | 445 | 425 | 429 | -3.6% | 1,866,000 | 1711億9681万 | -1.38% | 14.87 | 0.39 |
03/29 | 442 | 447 | 440 | 445 | +1.14% | 1,049,500 | 1775億8177万 | +3.01% | 15.42 | 0.41 |
03/28 | 455 | 459 | 439 | 440 | -2.87% | 2,097,500 | 1755億8647万 | +2.8% | 15.25 | 0.4 |
03/27 | 451 | 460 | 448 | 453 | +1.12% | 2,615,200 | 1807億7426万 | +6.84% | 15.7 | 0.42 |
03/26 | 450 | 451 | 443 | 448 | -0.67% | 1,806,800 | 1787億7896万 | +6.67% | 15.53 | 0.41 |
03/25 | 457 | 457 | 448 | 451 | -1.74% | 1,842,600 | 1799億7614万 | +8.41% | 15.63 | 0.41 |
03/22 | 460 | 464 | 451 | 459 | +0.22% | 2,817,900 | 1831億6862万 | +11.68% | 15.91 | 0.42 |
03/21 | 444 | 464 | 443 | 458 | +5.05% | 3,458,600 | 1827億6956万 | +12.81% | 15.88 | 0.42 |
03/19 | 440 | 450 | 432 | 436 | -2.46% | 3,644,300 | 1739億9023万 | +8.73% | 15.11 | 0.4 |
03/18 | 449 | 450 | 440 | 447 | +0.9% | 2,879,400 | 1783億7990万 | +12.59% | 15.49 | 0.41 |
03/15 | 446 | 460 | 436 | 443 | -1.77% | 3,338,400 | 1767億8365万 | +12.44% | 15.36 | 0.41 |
03/14 | 465 | 467 | 446 | 451 | -1.31% | 3,013,600 | 1799億7614万 | +15.05% | 15.63 | 0.41 |
03/13 | 467 | 468 | 444 | 457 | +2.01% | 3,054,500 | 1823億7050万 | +17.48% | 15.84 | 0.42 |
03/12 | 452 | 456 | 442 | 448 | -2.61% | 3,260,800 | 1787億7896万 | +16.36% | 15.53 | 0.41 |
03/11 | 490 | 495 | 456 | 460 | -4.56% | 6,966,100 | 1835億6768万 | +20.42% | 15.94 | 0.42 |
03/08 | 465 | 496 | 460 | 482 | +4.33% | 6,176,000 | 1923億4700万 | +27.18% | 16.71 | 0.44 |
03/07 | 442 | 475 | 442 | 462 | +6.45% | 5,464,000 | 1843億6580万 | +23.2% | 16.01 | 0.42 |
03/06 | 422 | 437 | 418 | 434 | +3.33% | 3,141,200 | 1731億9211万 | +16.98% | 15.04 | 0.4 |
03/05 | 410 | 428 | 408 | 420 | +1.69% | 2,369,100 | 1676億527万 | +13.82% | 14.56 | 0.39 |
03/04 | 433 | 435 | 408 | 413 | -3.5% | 3,374,800 | 1648億1185万 | +12.53% | 14.32 | 0.38 |
03/01 | 399 | 430 | 397 | 428 | +7.27% | 3,341,200 | 1707億9775万 | +17.26% | 14.84 | 0.39 |
02/29 | 392 | 403 | 390 | 399 | +2.31% | 2,495,600 | 1592億2501万 | +9.92% | 13.83 | 0.37 |
02/28 | 375 | 409 | 375 | 390 | +4% | 4,085,600 | 1556億3346万 | +8.03% | 13.52 | 0.36 |
02/27 | 354 | 382 | 353 | 375 | +6.53% | 3,036,100 | 1496億4756万 | +4.17% | 13 | 0.34 |
02/26 | 348 | 355 | 346 | 352 | +1.44% | 1,314,900 | 1404億6918万 | -2.22% | 12.2 | 0.32 |
02/22 | 347 | 348 | 344 | 347 | +0.87% | 785,400 | 1384億7388万 | -3.61% | 12.03 | 0.32 |
02/21 | 345 | 346 | 341 | 344 | -0.58% | 559,200 | 1372億7670万 | -4.44% | 11.92 | 0.32 |
02/20 | 349 | 351 | 344 | 346 | -0.57% | 754,400 | 1380億7482万 | -4.16% | 11.99 | 0.32 |
02/19 | 338 | 348 | 338 | 348 | +2.96% | 912,100 | 1388億7294万 | -3.6% | 12.06 | 0.32 |
02/16 | 334 | 340 | 332 | 338 | +1.81% | 1,443,900 | 1348億8234万 | -6.37% | 11.72 | 0.31 |
02/15 | 339 | 343 | 330 | 332 | -1.78% | 1,316,000 | 1324億8797万 | -8.29% | 11.51 | 0.31 |
02/14 | 343 | 344 | 336 | 338 | -0.88% | 1,224,500 | 1348億8234万 | -6.89% | 11.72 | 0.31 |
02/13 | 338 | 344 | 335 | 341 | +0.89% | 1,763,300 | 1360億7952万 | -6.06% | 11.82 | 0.31 |
02/09 | 347 | 350 | 335 | 338 | -8.89% | 3,888,200 | 1348億8234万 | -7.14% | 11.72 | 0.31 |
02/08 | 375 | 376 | 369 | 371 | -1.59% | 1,176,300 | 1480億5132万 | +1.92% | 12.86 | 0.34 |
02/07 | 374 | 377 | 370 | 377 | +1.07% | 939,700 | 1504億4568万 | +3.57% | 13.07 | 0.35 |
02/06 | 377 | 379 | 373 | 373 | -1.58% | 1,273,200 | 1488億4944万 | +2.75% | 12.93 | 0.34 |
02/05 | 378 | 384 | 375 | 379 | +1.88% | 1,595,500 | 1512億4380万 | +4.7% | 13.14 | 0.35 |
02/02 | 374 | 376 | 370 | 372 | -1.59% | 1,443,400 | 1484億5038万 | +3.05% | 12.89 | 0.34 |
02/01 | 376 | 378 | 372 | 378 | -0.26% | 1,176,500 | 1508億4474万 | +4.71% | 13.1 | 0.35 |
01/31 | 369 | 379 | 369 | 379 | +2.43% | 1,153,500 | 1512億4380万 | +5.28% | 13.14 | 0.35 |
01/30 | 374 | 375 | 370 | 370 | -1.33% | 797,200 | 1476億5226万 | +3.35% | 12.82 | 0.34 |
01/29 | 377 | 380 | 374 | 375 | -0.27% | 1,303,400 | 1496億4756万 | +4.75% | 13 | 0.34 |
01/26 | 366 | 378 | 362 | 376 | +2.17% | 2,822,100 | 1500億4662万 | +5.32% | 13.03 | 0.35 |
01/25 | 369 | 372 | 365 | 368 | +0.82% | 1,661,900 | 1468億5414万 | +3.37% | 12.76 | 0.34 |
01/24 | 356 | 368 | 356 | 365 | +1.96% | 1,821,200 | 1456億5696万 | +2.53% | 12.65 | 0.34 |
01/23 | 364 | 367 | 358 | 358 | -1.65% | 1,244,300 | 1428億6354万 | +0.85% | 12.41 | 0.33 |
01/22 | 363 | 367 | 360 | 364 | +0.28% | 1,084,800 | 1452億5790万 | +2.25% | 12.62 | 0.33 |
01/19 | 363 | 363 | 358 | 363 | +0.83% | 1,071,000 | 1448億5884万 | +1.97% | 12.58 | 0.33 |
01/18 | 358 | 361 | 354 | 360 | +1.41% | 1,143,300 | 1436億6166万 | +0.84% | 12.48 | 0.33 |
01/17 | 354 | 360 | 353 | 355 | +0.85% | 1,237,700 | 1416億6636万 | -0.56% | 12.3 | 0.33 |
01/16 | 362 | 362 | 351 | 352 | -1.68% | 1,039,100 | 1404億6918万 | -1.68% | 12.2 | 0.32 |
01/15 | 352 | 359 | 351 | 358 | +2.29% | 859,500 | 1428億6354万 | -0.28% | 12.41 | 0.33 |
01/12 | 355 | 355 | 349 | 350 | -1.41% | 1,403,000 | 1396億7106万 | -2.78% | 12.13 | 0.32 |
01/11 | 355 | 361 | 354 | 355 | +1.14% | 1,303,900 | 1416億6636万 | -1.66% | 12.3 | 0.33 |
01/10 | 355 | 359 | 351 | 351 | -0.28% | 1,058,300 | 1400億7012万 | -3.04% | 12.17 | 0.32 |
01/09 | 355 | 357 | 351 | 352 | -0.56% | 967,700 | 1404億6918万 | -2.76% | 12.2 | 0.32 |
01/05 | 357 | 358 | 353 | 354 | 0% | 1,080,500 | 1412億6730万 | -2.48% | 12.27 | 0.33 |
01/04 | 353 | 354 | 345 | 354 | -0.28% | 1,059,600 | 1412億6730万 | -2.75% | 12.27 | 0.33 |
2023 | ||||||||||
12/29 | 354 | 360 | 354 | 355 | +0.57% | 792,300 | 1416億6636万 | -2.74% | 12.3 | 0.33 |
12/28 | 354 | 355 | 350 | 353 | -1.12% | 862,400 | 1408億6824万 | -3.55% | 12.24 | 0.32 |
12/27 | 356 | 358 | 354 | 357 | +0.56% | 899,900 | 1424億6448万 | -2.46% | 12.37 | 0.33 |
12/26 | 358 | 359 | 354 | 355 | -0.84% | 967,500 | 1416億6636万 | -3.27% | 12.3 | 0.33 |
12/25 | 359 | 360 | 356 | 358 | +1.13% | 610,900 | 1428億6354万 | -2.72% | 12.41 | 0.33 |
12/22 | 351 | 356 | 351 | 354 | +2.31% | 1,014,400 | 1412億6730万 | -4.07% | 12.27 | 0.33 |
12/21 | 351 | 352 | 346 | 346 | -1.42% | 1,000,600 | 1380億7482万 | -6.23% | 11.99 | 0.32 |
12/20 | 351 | 357 | 350 | 351 | -1.13% | 1,436,700 | 1400億7012万 | -5.39% | 12.17 | 0.32 |
12/19 | 353 | 359 | 350 | 355 | +0.28% | 1,351,900 | 1416億6636万 | -4.57% | 12.3 | 0.33 |
12/18 | 354 | 357 | 350 | 354 | -1.94% | 1,171,900 | 1412億6730万 | -5.09% | 12.27 | 0.33 |
12/15 | 357 | 361 | 355 | 361 | +0.56% | 1,379,800 | 1440億6072万 | -3.73% | 12.51 | 0.33 |
12/14 | 373 | 374 | 359 | 359 | -4.01% | 1,503,200 | 1432億6260万 | -4.52% | 12.44 | 0.33 |
12/13 | 372 | 375 | 371 | 374 | +1.36% | 904,100 | 1492億4850万 | -0.53% | 12.96 | 0.34 |
12/12 | 375 | 375 | 368 | 369 | -1.34% | 1,073,200 | 1472億5320万 | -2.38% | 12.79 | 0.34 |
12/11 | 379 | 384 | 372 | 374 | -1.32% | 1,767,100 | 1492億4850万 | -1.32% | 12.96 | 0.34 |
12/08 | 384 | 388 | 377 | 379 | -0.26% | 2,305,300 | 1512億4380万 | -0.26% | 13.14 | 0.35 |
12/07 | 372 | 381 | 372 | 380 | +0.26% | 1,374,500 | 1516億4286万 | -0.52% | 13.17 | 0.35 |
12/06 | 368 | 379 | 368 | 379 | +2.43% | 1,140,000 | 1512億4380万 | -0.79% | 13.14 | 0.35 |
12/05 | 375 | 378 | 370 | 370 | -1.6% | 963,900 | 1476億5226万 | -3.14% | 12.82 | 0.34 |
12/04 | 371 | 382 | 369 | 376 | +1.62% | 1,373,800 | 1500億4662万 | -1.57% | 13.03 | 0.35 |
12/01 | 369 | 372 | 365 | 370 | +1.37% | 1,388,800 | 1476億5226万 | -3.14% | 12.82 | 0.34 |
11/30 | 364 | 368 | 361 | 365 | 0% | 1,309,500 | 1456億5696万 | -4.45% | 12.65 | 0.34 |
11/29 | 372 | 377 | 363 | 365 | -2.93% | 1,598,200 | 1456億5696万 | -4.45% | 12.65 | 0.34 |
11/28 | 378 | 384 | 375 | 376 | -1.05% | 990,200 | 1500億4662万 | -1.83% | 13.03 | 0.35 |
11/27 | 380 | 384 | 375 | 380 | +0.53% | 985,400 | 1516億4286万 | -0.52% | 13.17 | 0.35 |
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 | |
2013年 3月期 | 355 2/5 | 171 10/11 10/10 | 2,636,400 2/1 | 1302億4879万 | 627億3955万 | +26.27% 2/4 | -6.95% 4/2 |
2014年 3月期 | 460 10/23 | 282 4/2 | 4,434,500 12/18 | 1687億7308万 | 1034億6523万 | +15.88% 7/3 | -14.29% 2/4 |
2015年 3月期 | 488 2/19 | 368 10/17 | 2,275,400 11/4 | 1947億4136万 | 1468億5414万 | +13.75% 11/7 | -12.04% 10/17 |
2016年 3月期 | 571 7/16 | 270 2/12 | 3,129,600 2/23 | 2278億6336万 | 1077億4624万 | +11.92% 5/18 | -23.83% 2/12 |
2017年 3月期 | 515 12/16 | 250 4/8 | 3,121,800 10/28 | 2055億1599万 | 997億6504万 | +16.22% 7/29 | -11.15% 4/6 |
2018年 3月期 | 441 5/8 | 318 9/8 | 3,917,300 8/30 | 1759億8553万 | 1269億113万 | +9.83% 1/10 | -9.38% 2/13 |
2019年 3月期 | 421 7/31 | 275 12/25 | 2,101,700 9/14 | 1680億433万 | 1097億4154万 | +10.62% 5/14 | -10.56% 12/25 |
2020年 3月期 | 296 4/5 | 153 3/13 | 3,925,400 9/20 | 1181億2181万 | 610億5620万 | +14.13% 3/27 | -22.75% 3/13 |
2021年 3月期 | 352 3/19 | 172 4/6 4/3 | 2,708,500 3/19 | 1404億6918万 | 686億3835万 | +25.31% 3/19 | -9.6% 4/21 |
2022年 3月期 | 319 4/5 4/1 | 222 11/22 | 1,367,500 11/19 | 1273億19万 | 885億9135万 | +7.8% 9/14 | -11.8% 3/8 |
2023年 3月期 | 334 3/9 | 210 6/24 | 3,733,600 3/14 | 1332億8609万 | 838億263万 | +13.1% 1/13 | -10.33% 3/20 |
最新 | 462 2024/4/23 | 2,733,200 | 1843億6580万 | +4.05% 444 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 77%(1.77倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- -22%(0.78倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/04/23 vs 2023/12/29
- 30%(1.3倍)
- 過去安値
153円(2020/03/13) - 202%(3.02倍)
462円(4/23)