株価チャート
株価
4/19
- 前日 (4/18)
- 392
- 始値
- 392
- 高値
- 392
- 安値
- 375
- 終値 -3.06%
- 380
- 出来高 +283.51%
- 72,100
乖離率
- 株価(5日)
移動平均値 - -3.31%
393 - 株価(25日)
移動平均値 - -6.86%
408 - 出来高(5日)
移動平均値 - +48.54%
48,540
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 392 | 392 | 375 | 380 | -3.06% | 72,100 | 65億6647万 | -6.86% | 11.32 | 1.75 |
04/18 | 391 | 396 | 391 | 392 | +0.26% | 18,800 | 67億7383万 | -4.39% | 11.68 | 1.81 |
04/17 | 401 | 401 | 390 | 391 | -1.51% | 57,600 | 67億5655万 | -4.87% | 11.65 | 1.8 |
04/16 | 404 | 405 | 396 | 397 | -1.73% | 35,700 | 68億6023万 | -3.87% | 11.83 | 1.83 |
04/15 | 414 | 414 | 403 | 404 | -1.46% | 58,500 | 69億8120万 | -2.42% | 12.04 | 1.86 |
04/12 | 410 | 416 | 408 | 410 | 0% | 21,600 | 70億8488万 | -1.44% | 12.22 | 1.89 |
04/11 | 414 | 415 | 410 | 410 | -0.97% | 19,500 | 70億8488万 | -1.44% | 12.22 | 1.89 |
04/10 | 409 | 423 | 409 | 414 | +2.22% | 87,600 | 71億5400万 | -0.72% | 12.34 | 1.91 |
04/09 | 405 | 408 | 404 | 405 | +0.5% | 20,100 | 69億9848万 | -2.64% | 12.07 | 1.87 |
04/08 | 401 | 405 | 400 | 403 | +0.75% | 10,000 | 69億6392万 | -3.13% | 12.01 | 1.86 |
04/05 | 400 | 404 | 399 | 400 | 0% | 16,800 | 69億1208万 | -3.85% | 11.92 | 1.84 |
04/04 | 400 | 406 | 400 | 400 | 0% | 18,900 | 69億1208万 | -3.85% | 11.92 | 1.84 |
04/03 | 400 | 406 | 396 | 400 | -0.74% | 42,000 | 69億1208万 | -3.85% | 11.92 | 1.84 |
04/02 | 407 | 407 | 400 | 403 | 0% | 40,400 | 69億6392万 | -3.36% | 12.01 | 1.86 |
04/01 | 410 | 410 | 403 | 403 | -1.23% | 27,000 | 69億6392万 | -3.36% | 12.01 | 1.86 |
03/29 | 408 | 411 | 406 | 408 | +0.74% | 21,700 | 70億5032万 | -2.16% | 12.16 | 1.88 |
03/28 | 413 | 413 | 400 | 405 | -2.41% | 31,700 | 69億9848万 | -2.88% | 12.07 | 1.87 |
03/27 | 414 | 416 | 413 | 415 | +0.48% | 22,900 | 71億7128万 | -0.72% | 12.37 | 1.91 |
03/26 | 414 | 415 | 410 | 413 | -0.48% | 29,700 | 71億3672万 | -1.2% | 12.31 | 1.9 |
03/25 | 421 | 421 | 415 | 415 | -1.89% | 49,300 | 71億7128万 | -0.72% | 12.37 | 1.91 |
03/22 | 424 | 428 | 417 | 423 | 0% | 58,400 | 73億952万 | +1.44% | 12.61 | 1.95 |
03/21 | 429 | 430 | 423 | 423 | -0.94% | 56,700 | 73億952万 | +1.44% | 12.61 | 1.95 |
03/19 | 426 | 432 | 426 | 427 | -0.47% | 37,600 | 73億7864万 | +2.15% | 12.73 | 1.97 |
03/18 | 434 | 436 | 423 | 429 | -0.23% | 55,000 | 74億1320万 | +2.63% | 12.79 | 1.98 |
03/15 | 430 | 432 | 427 | 430 | 0% | 14,800 | 74億3048万 | +2.63% | 12.82 | 1.98 |
03/14 | 431 | 432 | 427 | 430 | +0.47% | 17,500 | 74億3048万 | +2.38% | 12.82 | 1.98 |
03/13 | 436 | 436 | 424 | 428 | -0.93% | 29,500 | 73億9592万 | +1.42% | 12.76 | 1.97 |
03/12 | 423 | 437 | 421 | 432 | +2.37% | 61,700 | 74億6504万 | +2.13% | 12.87 | 1.99 |
03/11 | 440 | 441 | 422 | 422 | -4.95% | 93,800 | 72億9224万 | -0.71% | 12.58 | 1.95 |
03/08 | 425 | 445 | 421 | 444 | +4.47% | 151,700 | 76億7240万 | +4.23% | 13.23 | 2.05 |
03/07 | 423 | 429 | 418 | 425 | +1.43% | 93,400 | 73億4408万 | -0.47% | 12.67 | 1.96 |
03/06 | 409 | 422 | 403 | 419 | +3.71% | 93,300 | 72億4040万 | -2.33% | 12.49 | 1.93 |
03/05 | 392 | 408 | 387 | 404 | +2.8% | 107,400 | 69億8120万 | -6.26% | 12.04 | 1.86 |
03/04 | 405 | 406 | 387 | 393 | -2.48% | 130,800 | 67億9111万 | -9.24% | 11.71 | 1.81 |
03/01 | 411 | 411 | 403 | 403 | -0.98% | 41,800 | 69億6392万 | -7.57% | 12.01 | 1.86 |
02/29 | 411 | 411 | 405 | 407 | 0% | 13,500 | 70億3304万 | -7.08% | 12.13 | 1.88 |
02/28 | 406 | 410 | 405 | 407 | 0% | 26,000 | 70億3304万 | -7.5% | 12.13 | 1.88 |
02/27 | 408 | 409 | 403 | 407 | -0.49% | 30,700 | 70億3304万 | -8.13% | 12.13 | 1.88 |
02/26 | 410 | 410 | 405 | 409 | 0% | 25,300 | 70億6760万 | -8.09% | 12.19 | 1.89 |
02/22 | 413 | 415 | 407 | 409 | 0% | 20,300 | 70億6760万 | -8.5% | 12.19 | 1.89 |
02/21 | 421 | 421 | 405 | 409 | -2.39% | 32,100 | 70億6760万 | -8.91% | 12.19 | 1.89 |
02/20 | 420 | 429 | 414 | 419 | +0.24% | 61,500 | 72億4040万 | -7.1% | 12.49 | 1.93 |
02/19 | 410 | 418 | 402 | 418 | +2.45% | 64,600 | 72億2312万 | -7.73% | 12.46 | 1.93 |
02/16 | 404 | 412 | 401 | 408 | +3.03% | 64,100 | 70億5032万 | -10.33% | 12.16 | 1.88 |
02/15 | 413 | 413 | 395 | 396 | -7.04% | 160,200 | 68億4295万 | -13.54% | 11.8 | 1.83 |
02/14 | 440 | 440 | 422 | 426 | -3.18% | 56,700 | 73億6136万 | -7.59% | 12.7 | 1.96 |
02/13 | 461 | 461 | 429 | 440 | -1.79% | 85,800 | 76億328万 | -4.97% | 13.11 | 2.03 |
02/09 | 455 | 460 | 446 | 448 | -1.32% | 33,000 | 77億4152万 | -3.66% | 13.35 | 2.07 |
02/08 | 456 | 461 | 451 | 454 | -0.22% | 25,200 | 78億4521万 | -2.78% | 13.53 | 2.09 |
02/07 | 460 | 460 | 453 | 455 | -1.73% | 33,000 | 78億6249万 | -2.99% | 13.56 | 2.1 |
02/06 | 463 | 464 | 458 | 463 | -0.22% | 20,100 | 80億73万 | -1.49% | 13.8 | 2.14 |
02/05 | 464 | 464 | 460 | 464 | 0% | 24,500 | 80億1801万 | -1.49% | 13.83 | 2.14 |
02/02 | 467 | 467 | 462 | 464 | +0.22% | 10,500 | 80億1801万 | -1.69% | 13.83 | 2.14 |
02/01 | 466 | 466 | 460 | 463 | -0.86% | 24,500 | 80億73万 | -2.11% | 13.8 | 2.14 |
01/31 | 465 | 472 | 464 | 467 | +1.08% | 25,600 | 80億6985万 | -1.68% | 13.92 | 2.15 |
01/30 | 477 | 477 | 462 | 462 | -2.33% | 150,700 | 79億8345万 | -2.74% | 13.77 | 2.13 |
01/29 | 468 | 475 | 466 | 473 | +2.38% | 21,900 | 81億7353万 | -0.84% | 14.1 | 2.18 |
01/26 | 469 | 469 | 458 | 462 | -0.65% | 23,200 | 79億8345万 | -3.35% | 13.77 | 2.13 |
01/25 | 464 | 469 | 462 | 465 | +0.22% | 27,300 | 80億3529万 | -2.92% | 13.86 | 2.14 |
01/24 | 460 | 466 | 460 | 464 | +0.87% | 14,800 | 80億1801万 | -3.13% | 13.83 | 2.14 |
01/23 | 474 | 475 | 458 | 460 | -2.34% | 40,700 | 79億4889万 | -4.17% | 13.71 | 2.12 |
01/22 | 459 | 476 | 459 | 471 | +2.17% | 27,500 | 81億3897万 | -2.08% | 14.04 | 2.17 |
01/19 | 461 | 466 | 455 | 461 | +1.1% | 29,300 | 79億6617万 | -4.16% | 13.74 | 2.13 |
01/18 | 455 | 462 | 455 | 456 | +0.22% | 18,300 | 78億7977万 | -5.39% | 13.59 | 2.1 |
01/17 | 460 | 462 | 455 | 455 | -0.87% | 16,800 | 78億6249万 | -5.8% | 13.56 | 2.1 |
01/16 | 462 | 464 | 455 | 459 | -0.65% | 27,200 | 79億3161万 | -5.17% | 13.68 | 2.12 |
01/15 | 467 | 471 | 461 | 462 | -1.07% | 47,700 | 79億8345万 | -4.74% | 13.77 | 2.13 |
01/12 | 477 | 478 | 464 | 467 | -2.91% | 54,000 | 80億6985万 | -3.71% | 13.92 | 2.15 |
01/11 | 486 | 486 | 475 | 481 | -0.21% | 33,000 | 83億1177万 | -1.03% | 14.33 | 2.22 |
01/10 | 485 | 485 | 481 | 482 | -1.23% | 20,800 | 83億2905万 | -0.82% | 14.36 | 2.22 |
01/09 | 495 | 497 | 475 | 488 | -0.2% | 50,600 | 84億3273万 | +0.41% | 14.54 | 2.25 |
01/05 | 493 | 494 | 485 | 489 | -1.41% | 18,400 | 84億5001万 | +0.82% | 14.57 | 2.25 |
01/04 | 500 | 500 | 488 | 496 | -0.6% | 22,200 | 85億7097万 | +2.69% | 14.78 | 2.29 |
2023 | ||||||||||
12/29 | 488 | 499 | 485 | 499 | +2.25% | 22,700 | 86億2281万 | +3.53% | 14.87 | 2.3 |
12/28 | 481 | 495 | 477 | 488 | +1.04% | 22,400 | 84億3273万 | +1.46% | 14.54 | 2.25 |
12/27 | 491 | 492 | 476 | 483 | -1.63% | 38,700 | 83億4633万 | +0.84% | 14.39 | 2.23 |
12/26 | 490 | 497 | 489 | 491 | +0.41% | 15,500 | 84億8457万 | +2.72% | 14.63 | 2.26 |
12/25 | 491 | 500 | 488 | 489 | -0.81% | 19,800 | 84億5001万 | +2.52% | 14.57 | 2.25 |
12/22 | 487 | 497 | 487 | 493 | +1.65% | 26,200 | 85億1913万 | +3.57% | 14.69 | 2.27 |
12/21 | 492 | 494 | 485 | 485 | -2.81% | 24,400 | 83億8089万 | +2.32% | 14.45 | 2.24 |
12/20 | 498 | 507 | 495 | 499 | 0% | 50,300 | 86億2281万 | +5.5% | 14.87 | 2.3 |
12/19 | 482 | 499 | 480 | 499 | +3.53% | 38,700 | 86億2281万 | +5.94% | 14.87 | 2.3 |
12/18 | 481 | 488 | 478 | 482 | +0.21% | 24,000 | 83億2905万 | +2.77% | 14.36 | 2.22 |
12/15 | 478 | 485 | 478 | 481 | +0.63% | 16,500 | 83億1177万 | +2.78% | 14.33 | 2.22 |
12/14 | 490 | 493 | 475 | 478 | -1.85% | 29,400 | 82億5993万 | +2.14% | 14.25 | 2.2 |
12/13 | 475 | 495 | 475 | 487 | +2.1% | 39,500 | 84億1545万 | +4.28% | 14.51 | 2.25 |
12/12 | 494 | 497 | 475 | 477 | -2.85% | 27,500 | 82億4265万 | +2.8% | 14.22 | 2.2 |
12/11 | 481 | 503 | 481 | 491 | +2.72% | 49,500 | 84億8457万 | +6.28% | 14.63 | 2.26 |
12/08 | 478 | 480 | 471 | 478 | -1.04% | 40,600 | 82億5993万 | +3.91% | 14.25 | 2.2 |
12/07 | 478 | 483 | 475 | 483 | +0.63% | 18,200 | 83億4633万 | +5.69% | 14.39 | 2.23 |
12/06 | 468 | 482 | 468 | 480 | +2.35% | 20,600 | 82億9449万 | +5.49% | 14.31 | 2.21 |
12/05 | 479 | 487 | 469 | 469 | -2.29% | 31,400 | 81億441万 | +3.76% | 13.98 | 2.16 |
12/04 | 479 | 488 | 471 | 480 | -0.83% | 57,300 | 82億9449万 | +6.67% | 14.31 | 2.21 |
12/01 | 493 | 511 | 480 | 484 | -0.62% | 201,800 | 83億6361万 | +8.28% | 14.42 | 2.23 |
11/30 | 458 | 487 | 458 | 487 | +7.98% | 158,200 | 84億1545万 | +9.68% | 14.51 | 2.25 |
11/29 | 453 | 454 | 449 | 451 | -1.31% | 21,200 | 77億9337万 | +2.04% | 13.44 | 2.08 |
11/28 | 462 | 462 | 450 | 457 | -1.08% | 27,400 | 78億9705万 | +3.86% | 13.62 | 2.11 |
11/27 | 464 | 466 | 459 | 462 | +0.65% | 18,300 | 79億8345万 | +5.24% | 13.77 | 2.13 |
11/24 | 462 | 464 | 458 | 459 | +0.22% | 9,600 | 79億3161万 | +5.03% | 13.68 | 2.12 |
11/22 | 456 | 464 | 456 | 458 | -0.65% | 15,700 | 79億1433万 | +5.05% | 13.65 | 2.11 |
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 | |
2007年 3月期 | 800 80,000 12/14 | 188 18,810 3/20 | 6,539,000 65,390 12/19 | - | - | +26.17% 4/4 | -28.65% 3/5 |
2008年 3月期 | 307 30,650 4/5 | 84 8,350 9/7 | 434,000 4,340 4/5 | - | - | +22.75% 10/11 | -28.55% 8/16 |
2009年 3月期 | 180 18,000 7/31 | 63 6,320 2/25 | 37,000 370 7/4 | - | - | +26.83% 12/3 | -39.66% 10/10 |
2010年 3月期 | 92 9,200 4/7 | 42 4,150 11/13 | 41,000 410 9/8 | - | - | +44.31% 4/1 | -18.21% 11/12 |
2011年 3月期 | 107 10,720 4/2 | 51 5,060 3/16 | 254,000 2,540 4/2 | 17億5536万 | 8億2855万 | +17.81% 9/27 | -27.46% 3/16 |
2012年 3月期 | 97 9,650 3/29 | 46 4,660 12/19 4,625 12/5 他2件 | 347,000 3,470 2/21 | 15億8015万 | 7億5405万 | +73.98% 4/3 | -23.09% 5/8 |
2013年 3月期 | 457 45,700 3/8 45,700 3/7 | 64 6,410 5/15 | 972,000 9,720 8/30 | 74億8323万 | 10億4961万 | +86.91% 8/23 | -33.14% 5/15 |
2014年 3月期 | 1,225 2,450 1/27 | 175 17,500 6/27 17,500 6/26 | 2,838,400 1,419,200 12/17 | 207億764万 | 28億6557万 | +93.53% 12/17 | -40.44% 6/7 |
2015年 3月期 | 1,021 2,041 6/19 | 416 832 5/12 | 2,094,400 1,047,200 6/19 | 172億7645万 | 70億4263万 | +46.85% 6/6 | -24.66% 5/8 |
2016年 3月期 | 920 1,839 11/24 | 424 848 3/23 | 382,400 191,200 12/1 | 157億542万 | 72億4208万 | +23.8% 10/9 | -29.54% 2/12 |
2017年 3月期 | 1,017 3/30 | 392 783 8/25 | 888,600 444,300 2/8 | 173億7076万 | 66億8697万 | +30.86% 2/20 | -15.54% 8/25 |
2018年 3月期 | 1,558 7/25 | 702 4/13 | 1,206,400 2/8 | 266億1437万 | 119億9044万 | +23.69% 7/11 | -17.33% 11/15 |
2019年 3月期 | 1,576 4/11 | 833 1/4 | 485,900 5/17 | 270億349万 | 143億1843万 | +13.36% 10/1 | -23.04% 12/25 |
2020年 3月期 | 1,136 12/19 | 477 3/19 | 191,400 10/8 | 195億8304万 | 82億2500万 | +21.1% 10/31 | -33.67% 3/13 |
2021年 3月期 | 969 6/10 | 553 4/3 | 219,800 4/27 | 167億866万 | 95億3548万 | +18.61% 5/25 | -12.9% 8/11 |
2022年 3月期 | 1,228 6/23 | 541 3/8 | 503,400 6/8 | 212億2008万 | 93億4858万 | +39.35% 6/8 | -21.29% 11/30 |
2023年 3月期 | 627 4/5 | 357 1/5 | 1,576,100 7/12 | 108億3468万 | 61億6903万 | +18.53% 2/7 | -12.51% 5/12 |
最新 | 380 2024/4/19 | 72,100 | 65億6647万 | -6.86% 408 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -81%(0.19倍)
- 2008/12/30 vs 2007/12/28
- -7%(0.93倍)
- 2009/12/30 vs 2008/12/30
- -34%(0.66倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -31%(0.69倍)
- 2012/12/28 vs 2011/12/30
- 329%(4.29倍)
- 2013/12/30 vs 2012/12/28
- 129%(2.29倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- 32%(1.32倍)
- 2016/12/30 vs 2015/12/30
- -36%(0.64倍)
- 2017/12/29 vs 2016/12/30
- 97%(1.97倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -46%(0.54倍)
- 2023/12/29 vs 2022/12/30
- 32%(1.32倍)
- 2024/04/19 vs 2023/12/29
- -24%(0.76倍)
- 過去安値
42円(2009/11/13) - 816%(9.16倍)
380円(4/19)