株価チャート
株価
4/22
- 前日 (4/19)
- 195
- 始値
- 197
- 高値
- 200
- 安値
- 196
- 終値 +2.05%
- 199
- 出来高 -64.28%
- 133,700
乖離率
- 株価(5日)
移動平均値 - -0.5%
200 - 株価(25日)
移動平均値 - -4.33%
208 - 出来高(5日)
移動平均値 - -40.56%
224,940
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 197 | 200 | 196 | 199 | +2.05% | 133,700 | 69億9443万 | -4.33% | 4.41 | 0.65 |
04/19 | 201 | 202 | 193 | 195 | -3.47% | 374,300 | 68億5384万 | -5.8% | 4.32 | 0.63 |
04/18 | 200 | 205 | 199 | 202 | +1.51% | 75,300 | 70億9987万 | -2.42% | 4.48 | 0.66 |
04/17 | 204 | 205 | 198 | 199 | -1.97% | 203,900 | 69億9443万 | -3.4% | 4.41 | 0.65 |
04/16 | 212 | 212 | 201 | 203 | -4.25% | 337,500 | 71億3502万 | -0.98% | 4.5 | 0.66 |
04/15 | 207 | 214 | 205 | 212 | +1.92% | 154,700 | 74億5135万 | +3.92% | 4.7 | 0.69 |
04/12 | 210 | 212 | 206 | 208 | 0% | 200,900 | 73億1076万 | +2.97% | 4.61 | 0.68 |
04/11 | 212 | 214 | 207 | 208 | -3.7% | 270,300 | 73億1076万 | +4% | 4.61 | 0.68 |
04/10 | 217 | 227 | 214 | 216 | +1.89% | 914,900 | 75億9194万 | +8.54% | 4.79 | 0.7 |
04/09 | 205 | 213 | 195 | 212 | +4.95% | 1,260,000 | 74億5135万 | +7.61% | 4.7 | 0.69 |
04/08 | 201 | 204 | 200 | 202 | +1% | 581,200 | 70億9987万 | +3.59% | 4.48 | 0.66 |
04/05 | 202 | 204 | 198 | 200 | -3.85% | 540,100 | 70億2958万 | +3.63% | 4.44 | 0.65 |
04/04 | 215 | 219 | 206 | 208 | -3.26% | 620,100 | 73億1076万 | +8.33% | 4.61 | 0.68 |
04/03 | 220 | 222 | 215 | 215 | -3.59% | 474,500 | 75億5680万 | +13.16% | 4.77 | 0.7 |
04/02 | 227 | 232 | 219 | 223 | 0% | 780,500 | 78億3798万 | +18.62% | 4.95 | 0.72 |
04/01 | 230 | 233 | 216 | 223 | -0.45% | 1,007,400 | 78億3798万 | +19.89% | 4.95 | 0.72 |
03/29 | 214 | 224 | 212 | 224 | +6.16% | 800,800 | 78億7313万 | +22.4% | 4.97 | 0.73 |
03/28 | 212 | 219 | 209 | 211 | -0.47% | 462,200 | 74億1621万 | +16.57% | 4.68 | 0.69 |
03/27 | 210 | 216 | 208 | 212 | +0.95% | 754,700 | 74億5135万 | +18.44% | 4.7 | 0.69 |
03/26 | 214 | 214 | 207 | 210 | -1.87% | 370,500 | 73億8106万 | +18.64% | 4.66 | 0.68 |
03/25 | 208 | 217 | 208 | 214 | +1.42% | 691,200 | 75億2165万 | +22.29% | 4.75 | 0.7 |
03/22 | 207 | 212 | 202 | 211 | +2.93% | 834,900 | 74億1621万 | +21.97% | 4.68 | 0.69 |
03/21 | 192 | 205 | 192 | 205 | +7.33% | 785,300 | 72億532万 | +19.88% | 4.55 | 0.67 |
03/19 | 188 | 192 | 188 | 191 | +1.06% | 285,200 | 67億1325万 | +13.02% | 4.24 | 0.62 |
03/18 | 190 | 193 | 185 | 189 | +2.16% | 911,100 | 66億4295万 | +12.5% | 4.19 | 0.61 |
03/15 | 182 | 185 | 182 | 185 | +1.65% | 223,200 | 65億236万 | +10.78% | 4.1 | 0.6 |
03/14 | 179 | 186 | 179 | 182 | +2.25% | 546,100 | 63億9692万 | +9.64% | 4.04 | 0.59 |
03/13 | 180 | 180 | 175 | 178 | -1.11% | 286,500 | 62億5632万 | +7.23% | 3.95 | 0.58 |
03/12 | 172 | 181 | 172 | 180 | +4.65% | 756,700 | 63億2662万 | +9.09% | 3.99 | 0.58 |
03/11 | 170 | 173 | 168 | 172 | +0.58% | 217,100 | 60億4544万 | +4.24% | 3.81 | 0.56 |
03/08 | 171 | 171 | 169 | 171 | +0.59% | 156,600 | 60億1029万 | +4.27% | 3.79 | 0.56 |
03/07 | 166 | 171 | 165 | 170 | +2.41% | 263,500 | 59億7514万 | +3.66% | 3.77 | 0.55 |
03/06 | 166 | 166 | 164 | 166 | +1.22% | 73,100 | 58億3455万 | +1.22% | 3.68 | 0.54 |
03/05 | 162 | 165 | 162 | 164 | +0.61% | 43,000 | 57億6425万 | 0% | 3.64 | 0.53 |
03/04 | 165 | 165 | 162 | 163 | -0.61% | 125,400 | 57億2911万 | -1.21% | 3.61 | 0.53 |
03/01 | 165 | 165 | 163 | 164 | 0% | 55,300 | 57億6425万 | -0.61% | 3.64 | 0.53 |
02/29 | 165 | 165 | 164 | 164 | -1.2% | 20,200 | 57億6425万 | -0.61% | 3.64 | 0.53 |
02/28 | 165 | 166 | 164 | 166 | +1.22% | 41,000 | 58億3455万 | +0.61% | 3.68 | 0.54 |
02/27 | 166 | 166 | 164 | 164 | -0.61% | 40,300 | 57億6425万 | -0.61% | 3.64 | 0.53 |
02/26 | 164 | 165 | 164 | 165 | +1.23% | 60,300 | 57億9940万 | -0.6% | 3.66 | 0.54 |
02/22 | 163 | 164 | 162 | 163 | +0.62% | 53,200 | 57億2911万 | -1.81% | 3.61 | 0.53 |
02/21 | 162 | 164 | 162 | 162 | 0% | 51,600 | 56億9396万 | -2.41% | 3.59 | 0.53 |
02/20 | 162 | 163 | 162 | 162 | 0% | 37,100 | 56億9396万 | -2.41% | 3.59 | 0.53 |
02/19 | 161 | 163 | 160 | 162 | +1.25% | 76,000 | 56億9396万 | -2.41% | 3.59 | 0.53 |
02/16 | 160 | 162 | 159 | 160 | +0.63% | 87,600 | 56億2366万 | -4.19% | 3.55 | 0.52 |
02/15 | 161 | 162 | 159 | 159 | -0.63% | 145,500 | 55億8851万 | -4.79% | 3.53 | 0.52 |
02/14 | 164 | 164 | 160 | 160 | -1.84% | 155,800 | 56億2366万 | -4.19% | 3.55 | 0.52 |
02/13 | 166 | 166 | 163 | 163 | -1.21% | 120,000 | 57億2911万 | -2.98% | 3.61 | 0.53 |
02/09 | 164 | 166 | 164 | 165 | -0.6% | 75,200 | 57億9940万 | -1.79% | 3.66 | 0.54 |
02/08 | 166 | 166 | 164 | 166 | 0% | 71,000 | 58億3455万 | -1.19% | 3.68 | 0.54 |
02/07 | 165 | 166 | 164 | 166 | +0.61% | 89,000 | 58億3455万 | -1.19% | 3.68 | 0.54 |
02/06 | 167 | 168 | 165 | 165 | -0.6% | 221,900 | 57億9940万 | -2.37% | 3.66 | 0.54 |
02/05 | 167 | 168 | 165 | 166 | -0.6% | 108,700 | 58億3455万 | -1.78% | 3.68 | 0.54 |
02/02 | 167 | 168 | 166 | 167 | 0% | 150,500 | 58億6970万 | -1.18% | 3.7 | 0.54 |
02/01 | 168 | 170 | 167 | 167 | -1.76% | 144,000 | 58億6970万 | -0.6% | 3.7 | 0.54 |
01/31 | 169 | 170 | 169 | 170 | +1.19% | 57,700 | 59億7514万 | +1.19% | 3.77 | 0.55 |
01/30 | 171 | 172 | 167 | 168 | -1.75% | 299,400 | 59億484万 | 0% | 3.73 | 0.55 |
01/29 | 171 | 174 | 171 | 171 | 0% | 232,900 | 60億1029万 | +1.79% | 3.79 | 0.56 |
01/26 | 170 | 173 | 170 | 171 | 0% | 322,200 | 60億1029万 | +2.4% | 3.79 | 0.56 |
01/25 | 169 | 172 | 168 | 171 | +1.18% | 213,300 | 60億1029万 | +2.4% | 3.79 | 0.56 |
01/24 | 167 | 170 | 166 | 169 | +1.81% | 243,100 | 59億3999万 | +1.81% | 3.75 | 0.55 |
01/23 | 168 | 170 | 166 | 166 | -0.6% | 268,500 | 58億3455万 | 0% | 3.68 | 0.54 |
01/22 | 167 | 169 | 167 | 167 | 0% | 245,600 | 58億6970万 | +0.6% | 3.7 | 0.54 |
01/19 | 166 | 168 | 165 | 167 | +0.6% | 344,600 | 58億6970万 | +1.21% | 3.7 | 0.54 |
01/18 | 167 | 168 | 165 | 166 | -1.19% | 158,700 | 58億3455万 | +0.61% | 3.68 | 0.54 |
01/17 | 168 | 169 | 167 | 168 | 0% | 61,800 | 59億484万 | +1.82% | 3.73 | 0.55 |
01/16 | 170 | 171 | 168 | 168 | -1.18% | 92,100 | 59億484万 | +2.44% | 3.73 | 0.55 |
01/15 | 169 | 170 | 167 | 170 | +1.8% | 117,800 | 59億7514万 | +3.66% | 3.77 | 0.55 |
01/12 | 169 | 169 | 164 | 167 | -1.18% | 247,300 | 58億6970万 | +1.83% | 3.7 | 0.54 |
01/11 | 170 | 171 | 167 | 169 | -1.74% | 197,100 | 59億3999万 | +3.68% | 3.75 | 0.55 |
01/10 | 174 | 175 | 167 | 172 | +0.58% | 815,100 | 60億4544万 | +5.52% | 3.81 | 0.56 |
01/09 | 171 | 175 | 170 | 171 | 0% | 459,300 | 60億1029万 | +4.91% | 3.79 | 0.56 |
01/05 | 171 | 172 | 169 | 171 | +0.59% | 98,700 | 60億1029万 | +5.56% | 3.79 | 0.56 |
01/04 | 167 | 172 | 167 | 170 | +1.19% | 104,800 | 59億7514万 | +4.94% | 3.77 | 0.55 |
2023 | ||||||||||
12/29 | 165 | 170 | 165 | 168 | -0.59% | 96,000 | 59億484万 | +4.35% | 3.73 | 0.55 |
12/28 | 166 | 170 | 165 | 169 | +1.2% | 62,000 | 59億3999万 | +4.97% | 3.75 | 0.55 |
12/27 | 166 | 167 | 164 | 167 | +1.21% | 49,100 | 58億6970万 | +3.73% | 3.7 | 0.54 |
12/26 | 162 | 167 | 162 | 165 | +1.23% | 185,000 | 57億9940万 | +3.13% | 3.66 | 0.54 |
12/25 | 161 | 164 | 160 | 163 | +0.62% | 77,500 | 57億2911万 | +1.88% | 3.61 | 0.53 |
12/22 | 160 | 162 | 159 | 162 | +0.62% | 138,600 | 56億9396万 | +1.25% | 3.59 | 0.53 |
12/21 | 161 | 162 | 161 | 161 | -0.62% | 31,600 | 56億5881万 | +1.26% | 3.57 | 0.52 |
12/20 | 161 | 163 | 161 | 162 | +0.62% | 148,900 | 56億9396万 | +1.89% | 3.59 | 0.53 |
12/19 | 161 | 162 | 160 | 161 | 0% | 65,200 | 56億5881万 | +1.26% | 3.57 | 0.52 |
12/18 | 158 | 161 | 158 | 161 | +2.55% | 104,500 | 56億5881万 | +1.26% | 3.57 | 0.52 |
12/15 | 158 | 159 | 157 | 157 | -0.63% | 36,100 | 55億1822万 | -1.26% | 3.48 | 0.51 |
12/14 | 158 | 159 | 158 | 158 | -0.63% | 49,000 | 55億5337万 | -0.63% | 3.5 | 0.51 |
12/13 | 157 | 159 | 157 | 159 | +1.27% | 64,000 | 55億8851万 | 0% | 3.53 | 0.52 |
12/12 | 160 | 160 | 157 | 157 | -1.88% | 51,300 | 55億1822万 | -1.26% | 3.48 | 0.51 |
12/11 | 160 | 160 | 159 | 160 | +0.63% | 14,900 | 56億2366万 | +0.63% | 3.55 | 0.52 |
12/08 | 159 | 160 | 158 | 159 | -1.24% | 63,400 | 55億8851万 | 0% | 3.53 | 0.52 |
12/07 | 159 | 161 | 158 | 161 | +0.63% | 90,000 | 56億5881万 | +1.26% | 3.57 | 0.52 |
12/06 | 159 | 161 | 159 | 160 | 0% | 29,200 | 56億2366万 | +1.27% | 3.55 | 0.52 |
12/05 | 161 | 161 | 160 | 160 | -0.62% | 30,300 | 56億2366万 | +1.27% | 3.55 | 0.52 |
12/04 | 161 | 163 | 160 | 161 | -0.62% | 134,700 | 56億5881万 | +1.9% | 3.57 | 0.52 |
12/01 | 160 | 162 | 160 | 162 | +0.62% | 38,800 | 56億9396万 | +2.53% | 3.59 | 0.53 |
11/30 | 159 | 161 | 159 | 161 | +1.26% | 25,300 | 56億5881万 | +1.9% | 3.57 | 0.53 |
11/29 | 159 | 161 | 159 | 159 | -0.63% | 20,000 | 55億8851万 | +1.27% | 3.53 | 0.53 |
11/28 | 161 | 162 | 160 | 160 | -1.23% | 47,500 | 56億2366万 | +1.91% | 3.55 | 0.54 |
11/27 | 161 | 162 | 160 | 162 | +0.62% | 93,200 | 56億9396万 | +3.18% | 3.59 | 0.54 |
11/24 | 158 | 161 | 157 | 161 | +2.55% | 190,900 | 56億5881万 | +2.55% | 3.57 | 0.54 |
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 5月期 | 13,350 267,000 7/17 | 3,125 62,500 4/1 | 334,680 16,734 9/13 | - | - | +28.26% 10/2 | -29% 8/10 |
2009年 5月期 | 3,865 77,300 6/2 | 31 620 2/26 620 2/25 | 3,333,560 166,678 1/19 | - | - | +182.5% 6/12 | -75.87% 1/19 |
2010年 5月期 | 1,075 21,500 8/26 | 44 880 5/7 | 7,091,060 354,553 1/20 | - | - | +174.49% 5/26 | -63.87% 1/29 |
2011年 5月期 | 644 12,880 1/20 | 150 3,000 6/1 | 4,532,300 226,615 1/20 | 44億6839万 | 10億4077万 | +98.27% 1/24 | -44.21% 3/15 |
2012年 5月期 | 366 7,310 7/5 | 59 1,187 11/11 | 11,245,260 562,263 12/27 | 25億3602万 | 4億1179万 | +65.58% 1/6 | -54.11% 11/11 |
2013年 5月期 | 530 10,600 4/9 | 55 1,108 7/25 1,108 7/24 | 8,340,760 417,038 4/10 | 36億7740万 | 3億8439万 | +197.39% 4/8 | -32.59% 6/6 |
2014年 5月期 | 338 2/3 | 150 3,000 6/27 | 16,451,600 2/3 | 87億7185万 | 10億4077万 | +42.69% 7/8 | -18.9% 7/31 |
2015年 5月期 | 270 11/6 | 148 10/14 | 7,253,700 11/6 | 70億844万 | 38億4166万 | +38.08% 11/18 11/4 | -14.35% 12/16 |
2016年 5月期 | 493 4/1 | 117 8/25 | 34,562,200 1/12 | 139億4742万 | 30億3713万 | +90.81% 1/7 | -25.07% 8/25 |
2017年 5月期 | 354 7/27 | 183 4/17 4/13 | 13,562,100 7/27 | 100億1657万 | 51億7806万 | +16.79% 7/27 | -12.07% 4/12 |
2018年 5月期 | 335 5/1 | 185 9/6 | 14,741,100 10/11 | 94億7896万 | 52億3465万 | +27.76% 4/16 | -11.7% 7/3 |
2019年 5月期 | 294 6/11 | 106 12/25 | 2,366,000 1/16 | 83億1885万 | 29億9957万 | +20.11% 4/19 | -24.69% 12/25 |
2020年 5月期 | 252 10/17 | 100 3/23 | 13,074,000 10/17 | 71億3107万 | 28億2979万 | +52.16% 10/21 | -38.58% 3/13 |
2021年 5月期 | 193 11/27 | 118 7/31 | 8,143,000 7/1 | 67億8354万 | 33億3915万 | +12.03% 11/24 | -16.99% 7/31 |
2022年 5月期 | 198 11/1 | 123 2/24 1/27 | 10,644,700 2/3 | 69億5928万 | 43億2319万 | +18.76% 11/1 | -15.49% 12/2 |
2023年 5月期 | 172 4/10 4/3 | 132 10/3 | 8,651,800 8/12 | 60億4544万 | 46億3952万 | +10.36% 3/10 | -8.12% 9/28 |
最新 | 199 2024/4/22 | 133,700 | 69億9443万 | -4.33% 208 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -94%(0.06倍)
- 2009/12/30 vs 2008/12/30
- -32%(0.68倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- -58%(0.42倍)
- 2012/12/28 vs 2011/12/30
- -16%(0.84倍)
- 2013/12/30 vs 2012/12/28
- 193%(2.93倍)
- 2014/12/30 vs 2013/12/30
- -21%(0.79倍)
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 75%(1.75倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/04/22 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
31円(2009/02/26) - 542%(6.42倍)
199円(4/22)