株価チャート
株価
4/25
- 前日 (4/24)
- 382
- 始値
- 380
- 高値
- 381
- 安値
- 377
- 終値 -1.31%
- 377
- 出来高 -12.62%
- 36,000
乖離率
- 株価(5日)
移動平均値 - -0.53%
379 - 株価(25日)
移動平均値 - -1.31%
382 - 出来高(5日)
移動平均値 - -31.58%
52,620
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 380 | 381 | 377 | 377 | -1.31% | 36,000 | 258億2073万 | -1.31% | 12.91 | 0.39 |
04/24 | 383 | 384 | 380 | 382 | +0.26% | 41,200 | 261億6318万 | -0.26% | 13.08 | 0.4 |
04/23 | 382 | 385 | 381 | 381 | -0.52% | 37,200 | 260億9469万 | -0.52% | 13.05 | 0.4 |
04/22 | 378 | 385 | 378 | 383 | +2.41% | 57,600 | 262億3167万 | -0.26% | 13.12 | 0.4 |
04/19 | 379 | 380 | 373 | 374 | -1.06% | 91,100 | 256億1526万 | -2.6% | 12.81 | 0.39 |
04/18 | 377 | 380 | 376 | 378 | +0.8% | 23,400 | 258億8922万 | -1.82% | 12.94 | 0.39 |
04/17 | 381 | 381 | 372 | 375 | -1.57% | 92,600 | 256億8375万 | -2.6% | 12.84 | 0.39 |
04/16 | 385 | 385 | 379 | 381 | -1.55% | 117,000 | 260億9469万 | -1.04% | 13.05 | 0.4 |
04/15 | 383 | 390 | 382 | 387 | +0.78% | 51,000 | 265億563万 | +0.52% | 13.25 | 0.4 |
04/12 | 390 | 390 | 384 | 384 | -1.03% | 53,200 | 263億16万 | -0.26% | 13.15 | 0.4 |
04/11 | 385 | 392 | 385 | 388 | +0.26% | 101,500 | 265億7412万 | +0.78% | 13.29 | 0.41 |
04/10 | 386 | 390 | 385 | 387 | +0.26% | 60,800 | 265億563万 | +0.52% | 13.25 | 0.4 |
04/09 | 383 | 386 | 380 | 386 | +1.85% | 103,500 | 264億3714万 | +0.52% | 13.22 | 0.4 |
04/08 | 378 | 381 | 378 | 379 | 0% | 66,600 | 259億5771万 | -1.3% | 12.98 | 0.4 |
04/05 | 379 | 380 | 376 | 379 | -0.52% | 46,000 | 259億5771万 | -1.3% | 12.98 | 0.4 |
04/04 | 380 | 382 | 378 | 381 | +0.26% | 65,200 | 260億9469万 | -1.04% | 13.05 | 0.4 |
04/03 | 375 | 382 | 375 | 380 | +1.33% | 76,600 | 260億2620万 | -1.3% | 13.01 | 0.4 |
04/02 | 378 | 379 | 373 | 375 | -1.32% | 112,300 | 256億8375万 | -2.6% | 12.84 | 0.39 |
04/01 | 384 | 386 | 380 | 380 | -0.52% | 74,500 | 260億2620万 | -1.55% | 13.01 | 0.4 |
03/29 | 383 | 385 | 381 | 382 | 0% | 53,600 | 261億6318万 | -1.04% | 13.08 | 0.4 |
03/28 | 385 | 389 | 381 | 382 | -4.02% | 228,900 | 261億6318万 | -1.04% | 13.08 | 0.4 |
03/27 | 390 | 401 | 390 | 398 | +2.58% | 331,600 | 272億5902万 | +3.11% | 13.63 | 0.42 |
03/26 | 386 | 389 | 385 | 388 | +0.78% | 78,400 | 265億7412万 | +0.52% | 13.29 | 0.41 |
03/25 | 386 | 387 | 383 | 385 | -0.26% | 140,300 | 263億6865万 | 0% | 13.18 | 0.4 |
03/22 | 390 | 391 | 383 | 386 | -1.28% | 236,000 | 264億3714万 | +0.26% | 13.22 | 0.4 |
03/21 | 390 | 393 | 388 | 391 | +0.77% | 128,100 | 267億7959万 | +1.56% | 13.39 | 0.41 |
03/19 | 389 | 390 | 385 | 388 | -0.77% | 191,700 | 265億7412万 | +1.04% | 13.29 | 0.41 |
03/18 | 394 | 394 | 390 | 391 | 0% | 94,700 | 267億7959万 | +1.82% | 13.39 | 0.41 |
03/15 | 389 | 393 | 389 | 391 | 0% | 80,600 | 267億7959万 | +1.82% | 13.39 | 0.41 |
03/14 | 385 | 391 | 385 | 391 | +1.56% | 95,800 | 267億7959万 | +1.82% | 13.39 | 0.41 |
03/13 | 387 | 387 | 381 | 385 | 0% | 118,100 | 263億6865万 | +0.26% | 13.18 | 0.4 |
03/12 | 382 | 385 | 379 | 385 | +0.52% | 97,700 | 263億6865万 | 0% | 13.18 | 0.4 |
03/11 | 383 | 386 | 380 | 383 | -0.26% | 155,400 | 262億3167万 | -0.52% | 13.12 | 0.4 |
03/08 | 381 | 386 | 381 | 384 | +0.26% | 136,800 | 263億16万 | -0.26% | 13.15 | 0.4 |
03/07 | 382 | 385 | 380 | 383 | +0.52% | 123,700 | 262億3167万 | -0.78% | 13.12 | 0.4 |
03/06 | 378 | 383 | 378 | 381 | +0.79% | 104,600 | 260億9469万 | -1.3% | 13.05 | 0.4 |
03/05 | 380 | 380 | 373 | 378 | -0.79% | 186,500 | 258億8922万 | -2.33% | 12.94 | 0.39 |
03/04 | 386 | 386 | 380 | 381 | -0.78% | 97,400 | 260億9469万 | -1.55% | 13.05 | 0.4 |
03/01 | 388 | 388 | 384 | 384 | -0.26% | 49,500 | 263億16万 | -1.03% | 13.15 | 0.4 |
02/29 | 388 | 389 | 385 | 385 | -1.03% | 63,500 | 263億6865万 | -0.77% | 13.18 | 0.4 |
02/28 | 388 | 391 | 387 | 389 | +0.52% | 57,200 | 266億4261万 | +0.26% | 13.32 | 0.41 |
02/27 | 386 | 390 | 385 | 387 | +1.04% | 56,700 | 265億563万 | -0.51% | 13.25 | 0.4 |
02/26 | 389 | 390 | 383 | 383 | -1.29% | 60,100 | 262億3167万 | -1.29% | 13.12 | 0.4 |
02/22 | 383 | 388 | 383 | 388 | +1.31% | 36,500 | 265億7412万 | -0.26% | 13.29 | 0.41 |
02/21 | 387 | 387 | 382 | 383 | -0.52% | 51,900 | 262億3167万 | -1.54% | 13.12 | 0.4 |
02/20 | 385 | 387 | 383 | 385 | 0% | 35,600 | 263億6865万 | -1.03% | 13.18 | 0.4 |
02/19 | 382 | 385 | 378 | 385 | +0.79% | 56,500 | 263億6865万 | -1.03% | 13.18 | 0.4 |
02/16 | 379 | 383 | 377 | 382 | +1.87% | 63,500 | 261億6318万 | -2.05% | 13.08 | 0.4 |
02/15 | 377 | 380 | 375 | 375 | -0.53% | 86,700 | 256億8375万 | -3.85% | 12.84 | 0.39 |
02/14 | 385 | 385 | 376 | 377 | -1.57% | 114,600 | 258億2073万 | -3.58% | 12.91 | 0.39 |
02/13 | 387 | 387 | 383 | 383 | -0.52% | 91,300 | 262億3167万 | -2.3% | 13.12 | 0.4 |
02/09 | 388 | 388 | 384 | 385 | -1.03% | 86,800 | 263億6865万 | -1.79% | 13.18 | 0.4 |
02/08 | 392 | 392 | 387 | 389 | -1.27% | 105,300 | 266億4261万 | -0.77% | 13.32 | 0.41 |
02/07 | 392 | 395 | 391 | 394 | +0.77% | 37,900 | 269億8506万 | +0.51% | 13.49 | 0.41 |
02/06 | 394 | 396 | 391 | 391 | -0.76% | 52,300 | 267億7959万 | 0% | 13.39 | 0.41 |
02/05 | 396 | 396 | 393 | 394 | -0.51% | 36,700 | 269億8506万 | +0.77% | 13.49 | 0.41 |
02/02 | 393 | 399 | 391 | 396 | +1.28% | 73,000 | 271億2204万 | +1.54% | 13.56 | 0.41 |
02/01 | 394 | 398 | 391 | 391 | -1.26% | 128,600 | 267億7959万 | +0.51% | 13.39 | 0.41 |
01/31 | 391 | 396 | 388 | 396 | +1.54% | 84,800 | 271億2204万 | +2.06% | 13.56 | 0.41 |
01/30 | 396 | 396 | 390 | 390 | -1.52% | 58,700 | 267億1110万 | +0.78% | 13.36 | 0.41 |
01/29 | 392 | 396 | 392 | 396 | +1.8% | 38,900 | 271億2204万 | +2.59% | 13.56 | 0.41 |
01/26 | 394 | 394 | 389 | 389 | -1.27% | 75,200 | 266億4261万 | +1.04% | 13.32 | 0.41 |
01/25 | 391 | 394 | 391 | 394 | +0.77% | 58,600 | 269億8506万 | +2.6% | 13.49 | 0.41 |
01/24 | 395 | 395 | 390 | 391 | -0.76% | 38,000 | 267億7959万 | +2.09% | 13.39 | 0.41 |
01/23 | 395 | 396 | 391 | 394 | -0.25% | 85,000 | 269億8506万 | +2.87% | 13.49 | 0.41 |
01/22 | 387 | 396 | 387 | 395 | +2.6% | 49,200 | 270億5355万 | +3.4% | 13.53 | 0.41 |
01/19 | 388 | 388 | 384 | 385 | -0.77% | 81,100 | 263億6865万 | +0.79% | 13.18 | 0.4 |
01/18 | 389 | 391 | 387 | 388 | 0% | 31,500 | 265億7412万 | +1.84% | 13.29 | 0.41 |
01/17 | 390 | 395 | 388 | 388 | -0.77% | 81,800 | 265億7412万 | +1.84% | 13.29 | 0.41 |
01/16 | 395 | 395 | 391 | 391 | -1.01% | 30,000 | 267億7959万 | +2.62% | 13.39 | 0.41 |
01/15 | 390 | 398 | 390 | 395 | +1.28% | 38,600 | 270億5355万 | +3.95% | 13.53 | 0.41 |
01/12 | 402 | 402 | 390 | 390 | -2.5% | 55,100 | 267億1110万 | +2.9% | 13.36 | 0.41 |
01/11 | 398 | 403 | 398 | 400 | +0.5% | 102,600 | 273億9600万 | +5.54% | 13.7 | 0.42 |
01/10 | 397 | 400 | 394 | 398 | +0.51% | 79,400 | 272億5902万 | +5.29% | 13.63 | 0.42 |
01/09 | 391 | 397 | 391 | 396 | +1.28% | 123,300 | 271億2204万 | +5.04% | 13.56 | 0.41 |
01/05 | 388 | 391 | 387 | 391 | +1.3% | 70,300 | 267億7959万 | +3.99% | 13.39 | 0.41 |
01/04 | 385 | 388 | 379 | 386 | +1.05% | 63,300 | 264億3714万 | +2.66% | 13.22 | 0.4 |
2023 | ||||||||||
12/29 | 382 | 382 | 380 | 382 | +0.79% | 53,500 | 261億6318万 | +1.87% | 13.08 | 0.4 |
12/28 | 377 | 379 | 375 | 379 | +0.8% | 55,300 | 259億5771万 | +1.07% | 12.98 | 0.4 |
12/27 | 373 | 376 | 372 | 376 | +1.35% | 75,400 | 257億5224万 | +0.27% | 12.88 | 0.39 |
12/26 | 373 | 374 | 369 | 371 | -0.54% | 77,400 | 254億979万 | -1.07% | 12.7 | 0.39 |
12/25 | 371 | 373 | 370 | 373 | +0.54% | 23,400 | 255億4677万 | -0.53% | 12.77 | 0.39 |
12/22 | 370 | 373 | 368 | 371 | +0.27% | 50,700 | 254億979万 | -1.07% | 12.7 | 0.39 |
12/21 | 369 | 372 | 369 | 370 | 0% | 29,000 | 253億4130万 | -1.33% | 12.67 | 0.39 |
12/20 | 368 | 371 | 368 | 370 | 0% | 53,600 | 253億4130万 | -1.33% | 12.67 | 0.39 |
12/19 | 369 | 370 | 366 | 370 | +0.54% | 32,600 | 253億4130万 | -1.6% | 12.67 | 0.39 |
12/18 | 367 | 369 | 364 | 368 | 0% | 70,100 | 252億432万 | -2.13% | 12.6 | 0.38 |
12/15 | 371 | 372 | 368 | 368 | -0.81% | 72,400 | 252億432万 | -2.13% | 12.6 | 0.38 |
12/14 | 378 | 378 | 369 | 371 | -1.85% | 112,400 | 254億979万 | -1.59% | 12.7 | 0.39 |
12/13 | 383 | 383 | 378 | 378 | -1.31% | 25,700 | 258億8922万 | +0.27% | 12.94 | 0.39 |
12/12 | 383 | 383 | 379 | 383 | 0% | 54,300 | 262億3167万 | +1.59% | 13.12 | 0.4 |
12/11 | 382 | 383 | 378 | 383 | +2.41% | 77,200 | 262億3167万 | +1.59% | 13.12 | 0.4 |
12/08 | 378 | 381 | 373 | 374 | -1.58% | 79,100 | 256億1526万 | -1.06% | 12.81 | 0.39 |
12/07 | 378 | 381 | 378 | 380 | 0% | 44,400 | 260億2620万 | +0.26% | 13.01 | 0.4 |
12/06 | 377 | 381 | 377 | 380 | +1.06% | 63,300 | 260億2620万 | 0% | 13.01 | 0.4 |
12/05 | 375 | 379 | 375 | 376 | 0% | 59,700 | 257億5224万 | -1.05% | 12.88 | 0.39 |
12/04 | 379 | 379 | 375 | 376 | -0.27% | 51,700 | 257億5224万 | -1.31% | 12.88 | 0.39 |
12/01 | 377 | 377 | 375 | 377 | +0.8% | 56,600 | 258億2073万 | -1.05% | 12.91 | 0.39 |
11/30 | 375 | 376 | 371 | 374 | -1.32% | 99,300 | 256億1526万 | -2.09% | 12.81 | 0.39 |
11/29 | 378 | 379 | 376 | 379 | +0.26% | 50,300 | 259億5771万 | -0.79% | 12.98 | 0.4 |
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 | 469 5/2 | 340 3/8 3/7 他3件 | 219,000 2/7 | - | - | +8.72% 8/29 | -13.51% 7/11 |
2008年 3月期 | 360 6/14 | 229 1/31 1/30 | 53,000 2/1 | - | - | +17.14% 5/2 | -15.36% 1/16 |
2009年 3月期 | 337 6/23 6/3 | 206 3/19 | 126,000 9/17 | - | - | +10.6% 9/18 | -18.82% 8/26 |
2010年 3月期 | 249 6/25 | 215 7/31 4/1 | 52,000 6/12 | - | - | +7.92% 6/24 | -3.71% 8/3 |
2011年 3月期 | 273 3/28 3/25 | 208 8/19 8/18 | 58,000 12/27 | 169億2479万 | 128億9508万 | +9.09% 12/29 | -8.43% 3/15 |
2012年 3月期 | 315 7/4 | 220 8/9 | 18,000 3/26 | 195億2861万 | 136億3902万 | +13.82% 7/4 | -17.26% 8/9 |
2013年 3月期 | 315 3/26 | 219 6/8 | 68,900 3/26 | 195億2861万 | 135億7703万 | +13.6% 12/12 | -6.14% 5/22 |
2014年 3月期 | 324 9/3 | 245 9/2 | 430,700 9/3 | 200億8657万 | 151億8891万 | +6.11% 9/3 | -12.24% 9/2 |
2015年 3月期 | 444 3/23 | 286 5/22 5/13 他4件 | 2,046,800 3/9 | 298億4372万 | 177億3073万 | +17.44% 3/23 | -4.07% 2/17 |
2016年 3月期 | 515 4/23 | 356 3/2 | 1,556,300 4/28 | 350億1927万 | 242億749万 | +9.62% 11/9 | -12.07% 9/8 |
2017年 3月期 | 384 3/28 12/16 | 296 6/24 | 396,000 10/28 | 261億1145万 | 201億2758万 | +7.41% 9/29 | -10.47% 6/24 |
2018年 3月期 | 420 2/27 | 342 4/17 4/14 | 184,700 3/27 | 285億5940万 | 232億5551万 | +8.26% 2/26 | -5.38% 3/23 |
2019年 3月期 | 420 9/10 | 315 12/25 | 413,500 9/10 | 285億5940万 | 214億1955万 | +6.06% 9/10 | -10.18% 12/25 |
2020年 3月期 | 372 3/27 | 302 3/17 3/13 | 342,700 3/27 | 252億9547万 | 205億3557万 | +11.98% 3/27 | -7.71% 3/9 |
2021年 3月期 | 427 3/22 | 315 4/6 | 235,400 3/29 | 290億8764万 | 214億1955万 | +8.92% 3/19 | -5.86% 4/22 |
2022年 3月期 | 416 4/1 | 332 3/9 3/8 | 285,500 10/28 | 283億3831万 | 226億5644万 | +8.97% 9/14 | -7.2% 4/11 |
2023年 3月期 | 360 3/29 3/28 他2件 | 308 4/27 | 340,000 7/1 | 246億1429万 | 210億1863万 | +6.66% 5/9 | -2.83% 6/15 |
最新 | 377 2024/4/25 | 36,000 | 258億2073万 | -1.31% 382 |
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/27
- -10%(0.9倍)
- 2003/12/30 vs 2002/12/30
- 12%(1.12倍)
- 2004/12/29 vs 2003/12/30
- 45%(1.45倍)
- 2005/12/30 vs 2004/12/29
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- -33%(0.67倍)
- 2007/12/27 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/29 vs 2007/12/27
- -20%(0.8倍)
- 2009/12/29 vs 2008/12/29
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/29
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 4%(1.04倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/04/25 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
206円(2009/03/19) - 83%(1.83倍)
377円(4/25)