株価チャート
株価
4/24
- 前日 (4/23)
- 119
- 始値
- 120
- 高値
- 126
- 安値
- 120
- 終値 +5.04%
- 125
- 出来高 +252.4%
- 198,400
乖離率
- 株価(5日)
移動平均値 - +4.17%
120 - 株価(25日)
移動平均値 - +1.63%
123 - 出来高(5日)
移動平均値 - +56.66%
126,640
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 120 | 126 | 120 | 125 | +5.04% | 198,400 | 52億1829万 | +1.63% | - | 8.62 |
04/23 | 118 | 122 | 118 | 119 | 0% | 56,300 | 49億6781万 | -3.25% | - | 8.2 |
04/22 | 118 | 120 | 116 | 119 | +1.71% | 68,200 | 44億1858万 | -4.03% | - | 8.2 |
04/19 | 118 | 118 | 114 | 117 | -0.85% | 160,200 | 43億4432万 | -6.4% | - | 8.07 |
04/18 | 115 | 120 | 113 | 118 | +2.61% | 150,100 | 43億8145万 | -6.35% | - | 8.14 |
04/17 | 118 | 118 | 115 | 115 | -1.71% | 74,100 | 42億7006万 | -9.45% | - | 7.93 |
04/16 | 118 | 119 | 115 | 117 | -2.5% | 177,400 | 43億4432万 | -8.59% | - | 8.07 |
04/15 | 118 | 120 | 117 | 120 | +0.84% | 64,000 | 44億5572万 | -7.69% | - | 8.27 |
04/12 | 118 | 121 | 118 | 119 | 0% | 60,300 | 44億1858万 | -9.16% | - | 8.2 |
04/11 | 121 | 121 | 117 | 119 | -2.46% | 149,400 | 44億1858万 | -9.85% | - | 8.2 |
04/10 | 120 | 123 | 120 | 122 | 0% | 132,500 | 45億2998万 | -8.27% | - | 8.41 |
04/09 | 117 | 122 | 117 | 122 | +4.27% | 221,400 | 45億2998万 | -9.63% | - | 8.41 |
04/08 | 118 | 119 | 116 | 117 | +0.86% | 107,600 | 43億4432万 | -13.97% | - | 8.07 |
04/05 | 115 | 116 | 113 | 116 | 0% | 178,600 | 43億719万 | -15.94% | - | 8 |
04/04 | 117 | 120 | 116 | 116 | 0% | 140,900 | 43億719万 | -16.55% | - | 8 |
04/03 | 114 | 118 | 114 | 116 | 0% | 178,400 | 43億719万 | -17.73% | - | 8 |
04/02 | 118 | 119 | 114 | 116 | -0.85% | 219,200 | 43億719万 | -18.31% | - | 8 |
04/01 | 122 | 123 | 117 | 117 | -6.4% | 444,300 | 43億4432万 | -18.18% | - | 8.07 |
03/29 | 125 | 134 | 118 | 125 | +4.17% | 1,079,100 | 46億4137万 | -13.79% | - | 8.62 |
03/28 | 113 | 133 | 111 | 120 | -2.44% | 1,961,200 | 44億5572万 | -17.81% | - | 8.27 |
03/27 | 130 | 132 | 123 | 123 | -4.65% | 1,085,600 | 45億6711万 | -16.33% | - | 8.48 |
03/26 | 143 | 148 | 127 | 129 | -8.51% | 1,366,200 | 47億8989万 | -13.42% | - | 8.89 |
03/25 | 148 | 150 | 141 | 141 | -3.42% | 645,700 | 52億3547万 | -6% | - | 9.72 |
03/22 | 151 | 151 | 146 | 146 | -2.01% | 494,100 | 54億2112万 | -2.67% | - | 10.07 |
03/21 | 149 | 152 | 148 | 149 | +2.05% | 478,600 | 55億3251万 | -0.67% | - | 10.27 |
03/19 | 144 | 148 | 143 | 146 | +2.1% | 147,600 | 54億2112万 | -2.01% | - | 10.07 |
03/18 | 143 | 146 | 143 | 143 | 0% | 206,200 | 53億973万 | -4.03% | - | 9.86 |
03/15 | 143 | 144 | 140 | 143 | +1.42% | 199,400 | 53億973万 | -4.03% | - | 9.86 |
03/14 | 139 | 143 | 137 | 141 | 0% | 348,400 | 52億3547万 | -5.37% | - | 9.72 |
03/13 | 148 | 160 | 137 | 141 | -2.08% | 2,009,400 | 52億3547万 | -6% | - | 9.72 |
03/12 | 148 | 148 | 142 | 144 | -2.04% | 280,100 | 53億4686万 | -4% | - | 9.93 |
03/11 | 147 | 150 | 145 | 147 | -0.68% | 187,200 | 54億5825万 | -2.65% | - | 10.14 |
03/08 | 150 | 153 | 148 | 148 | -1.99% | 421,700 | 54億9538万 | -1.99% | - | 10.2 |
03/07 | 157 | 159 | 151 | 151 | -2.58% | 397,300 | 56億678万 | -0.66% | - | 10.41 |
03/06 | 153 | 157 | 152 | 155 | 0% | 162,100 | 57億5530万 | +1.97% | - | 10.69 |
03/05 | 154 | 156 | 152 | 155 | +0.65% | 145,200 | 57億5530万 | +1.31% | - | 10.69 |
03/04 | 161 | 161 | 153 | 154 | -4.35% | 459,900 | 57億1817万 | +0.65% | - | 10.62 |
03/01 | 155 | 163 | 154 | 161 | +5.23% | 851,200 | 59億7809万 | +5.23% | - | 11.1 |
02/29 | 151 | 155 | 150 | 153 | +1.32% | 188,100 | 56億8104万 | 0% | - | 10.55 |
02/28 | 150 | 155 | 149 | 151 | +2.03% | 229,000 | 56億678万 | -1.31% | - | 10.41 |
02/27 | 153 | 156 | 148 | 148 | -3.27% | 410,200 | 54億9538万 | -3.27% | - | 10.2 |
02/26 | 156 | 159 | 153 | 153 | -0.65% | 280,800 | 56億8104万 | +0.66% | - | 10.55 |
02/22 | 153 | 157 | 147 | 154 | +1.32% | 588,000 | 57億1817万 | +1.32% | - | 10.62 |
02/21 | 155 | 156 | 150 | 152 | -1.94% | 387,100 | 56億4391万 | +0.66% | - | 10.48 |
02/20 | 159 | 160 | 154 | 155 | -2.52% | 349,800 | 57億5530万 | +3.33% | - | 10.69 |
02/19 | 155 | 162 | 152 | 159 | +1.92% | 545,700 | 59億382万 | +6.71% | - | 10.96 |
02/16 | 145 | 157 | 141 | 156 | +8.33% | 1,492,000 | 57億9243万 | +5.41% | - | 10.76 |
02/15 | 142 | 145 | 140 | 144 | +2.86% | 245,200 | 53億4686万 | -2.04% | - | 9.93 |
02/14 | 139 | 142 | 137 | 140 | +0.72% | 391,300 | 51億9834万 | -4.76% | - | 9.65 |
02/13 | 141 | 143 | 138 | 139 | -1.42% | 355,700 | 51億6120万 | -5.44% | - | 9.58 |
02/09 | 142 | 148 | 141 | 141 | -1.4% | 267,500 | 52億3547万 | -4.08% | - | 9.72 |
02/08 | 148 | 148 | 141 | 143 | -3.38% | 484,500 | 53億973万 | -2.05% | - | 9.86 |
02/07 | 149 | 152 | 146 | 148 | 0% | 258,500 | 54億9538万 | +1.37% | - | 10.2 |
02/06 | 153 | 154 | 147 | 148 | -4.52% | 490,100 | 54億9538万 | +2.07% | - | 10.2 |
02/05 | 158 | 158 | 152 | 155 | -1.9% | 388,500 | 57億5530万 | +7.64% | - | 10.69 |
02/02 | 166 | 166 | 158 | 158 | -3.07% | 533,700 | 58億6669万 | +10.49% | - | 10.89 |
02/01 | 164 | 168 | 159 | 163 | 0% | 814,100 | 60億5235万 | +15.6% | - | 11.24 |
01/31 | 161 | 166 | 159 | 163 | +0.62% | 555,800 | 60億5235万 | +17.27% | - | 11.24 |
01/30 | 163 | 176 | 149 | 162 | -0.61% | 2,689,300 | 60億1522万 | +18.25% | - | 11.17 |
01/29 | 160 | 167 | 158 | 163 | +3.16% | 682,900 | 60億5235万 | +20.74% | - | 11.24 |
01/26 | 158 | 163 | 157 | 158 | -1.25% | 407,800 | 58億6669万 | +18.8% | - | 10.89 |
01/25 | 165 | 167 | 157 | 160 | 0% | 950,000 | 59億4096万 | +22.14% | - | 11.03 |
01/24 | 152 | 162 | 151 | 160 | +5.96% | 1,180,300 | 59億4096万 | +24.03% | - | 11.03 |
01/23 | 150 | 153 | 146 | 151 | +1.34% | 820,700 | 56億678万 | +17.97% | - | 10.41 |
01/22 | 138 | 159 | 138 | 149 | +8.76% | 4,116,600 | 55億3251万 | +18.25% | - | 10.27 |
01/19 | 133 | 139 | 131 | 137 | +4.58% | 480,300 | 50億8694万 | +9.6% | - | 9.45 |
01/18 | 132 | 133 | 129 | 131 | -0.76% | 216,400 | 48億6416万 | +5.65% | - | 9.03 |
01/17 | 136 | 136 | 131 | 132 | -2.94% | 198,300 | 49億129万 | +7.32% | - | 9.1 |
01/16 | 128 | 136 | 128 | 136 | +6.25% | 505,900 | 50億4981万 | +11.48% | - | 9.38 |
01/15 | 132 | 137 | 128 | 128 | -3.76% | 822,500 | 47億5276万 | +5.79% | - | 8.83 |
01/12 | 137 | 138 | 133 | 133 | -2.92% | 372,300 | 49億3842万 | +9.92% | - | 9.17 |
01/11 | 139 | 142 | 136 | 137 | -0.72% | 510,900 | 50億8694万 | +14.17% | - | 9.45 |
01/10 | 142 | 145 | 138 | 138 | -1.43% | 602,600 | 51億2407万 | +16.95% | - | 9.51 |
01/09 | 134 | 143 | 132 | 140 | +6.87% | 834,000 | 51億9834万 | +18.64% | - | 9.65 |
01/05 | 134 | 137 | 130 | 131 | -2.24% | 553,400 | 48億6416万 | +11.97% | - | 9.03 |
01/04 | 131 | 136 | 129 | 134 | +3.88% | 584,600 | 49億7555万 | +15.52% | - | 9.24 |
2023 | ||||||||||
12/29 | 128 | 132 | 125 | 129 | +3.2% | 727,000 | 47億8989万 | +13.16% | - | 7.91 |
12/28 | 128 | 133 | 123 | 125 | +0.81% | 791,700 | 46億4137万 | +11.61% | - | 7.66 |
12/27 | 121 | 128 | 119 | 124 | +1.64% | 938,500 | 46億424万 | +12.73% | - | 7.6 |
12/26 | 115 | 122 | 113 | 122 | +7.02% | 1,114,700 | 45億2998万 | +12.96% | - | 7.48 |
12/25 | 111 | 115 | 111 | 114 | +1.79% | 280,700 | 42億3293万 | +7.55% | - | 6.99 |
12/22 | 112 | 113 | 111 | 112 | +0.9% | 147,100 | 41億5867万 | +6.67% | - | 6.87 |
12/21 | 109 | 113 | 109 | 111 | +0.91% | 325,500 | 41億2154万 | +7.77% | - | 6.81 |
12/20 | 114 | 114 | 109 | 110 | -4.35% | 637,700 | 40億8441万 | +7.84% | - | 6.74 |
12/19 | 119 | 119 | 112 | 115 | -2.54% | 591,500 | 42億7006万 | +15% | - | 7.05 |
12/18 | 117 | 118 | 115 | 118 | +0.85% | 198,400 | 43億8145万 | +19.19% | - | 7.23 |
12/15 | 115 | 120 | 114 | 117 | +2.63% | 407,200 | 43億4432万 | +20.62% | - | 7.17 |
12/14 | 126 | 128 | 113 | 114 | -8.8% | 1,560,500 | 42億3293万 | +18.75% | - | 6.99 |
12/13 | 115 | 125 | 115 | 125 | +7.76% | 1,536,900 | 46億4137万 | +32.98% | - | 7.66 |
12/12 | 111 | 118 | 110 | 116 | +6.42% | 1,023,500 | 43億719万 | +26.09% | - | 7.11 |
12/11 | 113 | 113 | 108 | 109 | -2.68% | 463,100 | 40億4727万 | +19.78% | - | 6.68 |
12/08 | 108 | 112 | 107 | 112 | +1.82% | 501,400 | 41億5867万 | +24.44% | - | 6.87 |
12/07 | 108 | 113 | 108 | 110 | +2.8% | 763,500 | 40億8441万 | +25% | - | 6.74 |
12/06 | 113 | 114 | 107 | 107 | -6.14% | 919,600 | 39億7301万 | +22.99% | - | 6.56 |
12/05 | 107 | 115 | 104 | 114 | +7.55% | 1,959,300 | 42億3293万 | +32.56% | - | 6.99 |
12/04 | 105 | 109 | 104 | 106 | -1.85% | 1,304,700 | 39億3588万 | +26.19% | - | 6.5 |
12/01 | 116 | 117 | 106 | 108 | -9.24% | 2,732,600 | 40億1014万 | +30.12% | - | 6.62 |
11/30 | 127 | 132 | 116 | 119 | -11.85% | 5,333,300 | 44億1858万 | +45.12% | - | 7.3 |
11/29 | 118 | 145 | 115 | 135 | +31.07% | 30,961,100 | 50億1268万 | +68.75% | - | 8.28 |
11/28 | 75 | 105 | 74 | 103 | +37.33% | 17,359,700 | 38億2449万 | +33.77% | - | 6.32 |
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 3月期 | 1,305 261,000 4/3 | 100 20,000 3/17 | 1,982,000 9,910 4/12 | - | - | +45.96% 5/7 | -40.75% 8/10 |
2009年 3月期 | 190 37,900 5/9 | 26 5,200 10/10 | 166,800 834 5/1 | - | - | +60.25% 5/8 | -54.66% 10/10 |
2010年 3月期 | 85 17,000 6/17 17,000 6/16 | 36 7,150 3/12 | 147,200 736 6/17 | - | - | +61.22% 4/26 | -21.06% 10/2 |
2011年 3月期 | 115 22,900 6/7 | 37 7,500 4/12 7,490 4/9 | 1,903,600 9,518 4/30 | 16億1914万 | 5億2958万 | +57.92% 5/17 | -26.68% 10/5 |
2012年 3月期 | 165 32,900 3/26 | 88 17,550 10/7 17,500 10/6 | 133,400 667 4/26 | 23億2619万 | 12億3733万 | +24.88% 5/13 | -13.64% 6/6 |
2013年 3月期 | 299 59,800 3/21 | 122 24,500 2/15 24,400 11/14 | 608,400 3,042 3/19 | 42億2815万 | 17億2520万 | +56.68% 3/19 | -19.94% 2/15 |
2014年 3月期 | 349 69,700 5/13 | 183 36,600 6/7 | 1,181,700 2/27 | 49億2813万 | 25億8780万 | +35.96% 1/10 | -22.05% 6/6 |
2015年 3月期 | 415 2/25 | 158 5/19 | 1,886,100 7/2 | 154億936万 | 58億6669万 | +37.47% 2/23 | -19.29% 10/10 |
2016年 3月期 | 383 4/15 | 160 2/12 | 4,792,200 3/31 | 142億2117万 | 59億4096万 | +18.19% 10/19 | -30.86% 8/25 |
2017年 3月期 | 315 1/26 | 149 6/24 | 27,106,500 1/26 | 116億9626万 | 55億3251万 | +35.82% 1/25 | -16.7% 6/24 |
2018年 3月期 | 289 1/15 | 172 2/14 | 16,867,100 1/11 | 107億3085万 | 63億8653万 | +32.04% 1/15 | -17.69% 2/14 |
2019年 3月期 | 203 11/28 | 113 12/25 | 2,415,900 10/2 | 75億3759万 | 41億9580万 | +16.08% 11/27 | -31.68% 12/25 |
2020年 3月期 | 159 5/16 4/4 | 45 3/17 | 7,500,900 5/15 | 59億382万 | 16億7089万 | +10.83% 4/20 | -45.51% 3/13 |
2021年 3月期 | 130 5/26 | 47 4/6 4/3 | 8,363,900 8/21 | 48億2703万 | 17億4515万 | +61.14% 5/26 | -18.01% 7/31 |
2022年 3月期 | 105 6/16 | 48 1/28 | 16,499,500 6/16 | 38億9875万 | 17億8228万 | +27.83% 6/16 | -14.32% 5/13 |
2023年 3月期 | 112 5/19 | 54 12/29 | 14,333,800 5/19 | 41億5867万 | 20億507万 | +36.31% 5/18 | -13.07% 6/20 |
最新 | 125 2024/4/24 | 198,400 | 52億1829万 | +1.63% 123 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -87%(0.13倍)
- 2008/12/30 vs 2007/12/28
- -80%(0.2倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- 69%(1.69倍)
- 2011/12/30 vs 2010/12/30
- 47%(1.47倍)
- 2012/12/28 vs 2011/12/30
- 44%(1.44倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- -22%(0.78倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- -51%(0.49倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 126%(2.26倍)
- 2024/04/24 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
26円(2008/10/10) - 381%(4.81倍)
125円(4/24)