株価チャート
株価
4/24
- 前日 (4/23)
- 93
- 始値
- 93
- 高値
- 93
- 安値
- 92
- 終値 -1.08%
- 92
- 出来高 -73.75%
- 15,800
乖離率
- 株価(5日)
移動平均値 - 0%
92 - 株価(25日)
移動平均値 - -1.08%
93 - 出来高(5日)
移動平均値 - -53.03%
33,640
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 | 93 | 93 | 92 | 92 | -1.08% | 15,800 | 16億4124万 | -1.08% | - | 2.37 |
04/23 | 90 | 94 | 90 | 93 | +2.2% | 60,200 | 16億5908万 | 0% | - | 2.4 |
04/22 | 91 | 92 | 90 | 91 | 0% | 58,500 | 16億2340万 | -2.15% | - | 2.34 |
04/19 | 91 | 92 | 90 | 91 | 0% | 31,100 | 16億2340万 | -2.15% | - | 2.34 |
04/18 | 91 | 92 | 91 | 91 | 0% | 2,600 | 16億2340万 | -2.15% | - | 2.34 |
04/17 | 93 | 94 | 91 | 91 | -1.09% | 46,800 | 16億2340万 | -2.15% | - | 2.34 |
04/16 | 93 | 93 | 92 | 92 | -1.08% | 28,600 | 16億4124万 | -1.08% | - | 2.37 |
04/15 | 93 | 94 | 92 | 93 | 0% | 11,400 | 16億5908万 | 0% | - | 2.4 |
04/12 | 92 | 94 | 92 | 93 | 0% | 21,600 | 16億5908万 | 0% | - | 2.4 |
04/11 | 93 | 93 | 93 | 93 | 0% | 9,600 | 16億5908万 | 0% | - | 2.4 |
04/10 | 94 | 94 | 93 | 93 | 0% | 7,200 | 16億5908万 | 0% | - | 2.4 |
04/09 | 95 | 95 | 93 | 93 | -2.11% | 24,100 | 16億5908万 | 0% | - | 2.4 |
04/08 | 92 | 95 | 90 | 95 | +3.26% | 46,000 | 16億9476万 | +2.15% | - | 2.45 |
04/05 | 90 | 92 | 89 | 92 | +2.22% | 35,000 | 16億4124万 | -1.08% | - | 2.37 |
04/04 | 91 | 92 | 90 | 90 | -1.1% | 26,800 | 16億556万 | -3.23% | - | 2.32 |
04/03 | 92 | 92 | 89 | 91 | -2.15% | 79,400 | 16億2340万 | -2.15% | - | 2.34 |
04/02 | 93 | 95 | 93 | 93 | -1.06% | 21,700 | 16億5908万 | 0% | - | 2.4 |
04/01 | 94 | 95 | 93 | 94 | 0% | 21,200 | 16億7692万 | +1.08% | - | 2.42 |
03/29 | 94 | 96 | 93 | 94 | +1.08% | 51,900 | 16億7692万 | +2.17% | - | 2.42 |
03/28 | 95 | 97 | 93 | 93 | -1.06% | 57,300 | 16億5908万 | +1.09% | - | 2.4 |
03/27 | 95 | 95 | 93 | 94 | 0% | 46,800 | 16億7692万 | +2.17% | - | 2.42 |
03/26 | 93 | 97 | 93 | 94 | +2.17% | 112,000 | 16億7692万 | +2.17% | - | 2.42 |
03/25 | 93 | 94 | 92 | 92 | -1.08% | 23,400 | 16億4124万 | 0% | - | 2.37 |
03/22 | 92 | 93 | 91 | 93 | 0% | 30,600 | 16億5908万 | +1.09% | - | 2.4 |
03/21 | 92 | 94 | 92 | 93 | +1.09% | 16,000 | 16億5908万 | +1.09% | - | 2.4 |
03/19 | 93 | 93 | 92 | 92 | -1.08% | 22,300 | 16億4124万 | 0% | - | 2.37 |
03/18 | 91 | 95 | 91 | 93 | +1.09% | 39,600 | 16億5908万 | +1.09% | - | 2.4 |
03/15 | 92 | 93 | 92 | 92 | 0% | 11,500 | 16億4124万 | -1.08% | - | 2.37 |
03/14 | 92 | 93 | 92 | 92 | 0% | 27,500 | 16億4124万 | -1.08% | - | 2.37 |
03/13 | 93 | 94 | 92 | 92 | -1.08% | 19,700 | 16億4124万 | -1.08% | - | 2.37 |
03/12 | 92 | 94 | 91 | 93 | +1.09% | 53,900 | 16億5908万 | -1.06% | - | 2.4 |
03/11 | 91 | 93 | 91 | 92 | -1.08% | 62,400 | 16億4124万 | -2.13% | - | 2.37 |
03/08 | 93 | 94 | 91 | 93 | 0% | 70,100 | 16億5908万 | -1.06% | - | 2.4 |
03/07 | 95 | 95 | 92 | 93 | -1.06% | 48,300 | 16億5908万 | -2.11% | - | 2.4 |
03/06 | 93 | 94 | 91 | 94 | +2.17% | 42,700 | 16億7692万 | -1.05% | - | 2.42 |
03/05 | 92 | 93 | 91 | 92 | +1.1% | 34,900 | 16億4124万 | -3.16% | - | 2.37 |
03/04 | 93 | 93 | 91 | 91 | -1.09% | 69,300 | 16億2340万 | -5.21% | - | 2.34 |
03/01 | 92 | 96 | 92 | 92 | 0% | 101,000 | 16億4124万 | -4.17% | - | 2.37 |
02/29 | 91 | 94 | 91 | 92 | +1.1% | 100,000 | 16億4124万 | -5.15% | - | 2.37 |
02/28 | 91 | 92 | 90 | 91 | 0% | 57,100 | 16億2340万 | -6.19% | - | 2.34 |
02/27 | 91 | 91 | 90 | 91 | -1.09% | 93,200 | 16億2340万 | -6.19% | - | 2.34 |
02/26 | 90 | 93 | 90 | 92 | 0% | 56,500 | 16億4124万 | -6.12% | - | 2.37 |
02/22 | 93 | 93 | 90 | 92 | +1.1% | 33,700 | 16億4124万 | -6.12% | - | 2.37 |
02/21 | 92 | 92 | 90 | 91 | -1.09% | 28,300 | 16億2340万 | -7.14% | - | 2.34 |
02/20 | 91 | 92 | 89 | 92 | +1.1% | 40,000 | 16億4124万 | -7.07% | - | 2.37 |
02/19 | 87 | 92 | 86 | 91 | +7.06% | 194,600 | 16億2340万 | -8.08% | - | 2.34 |
02/16 | 88 | 89 | 85 | 85 | -4.49% | 360,100 | 15億1636万 | -14.14% | - | 2.19 |
02/15 | 92 | 92 | 89 | 89 | -4.3% | 143,300 | 15億8772万 | -11% | - | 2.29 |
02/14 | 100 | 101 | 92 | 93 | -7% | 288,600 | 16億5908万 | -7% | - | 2.4 |
02/13 | 100 | 101 | 99 | 100 | -0.99% | 116,400 | 17億8396万 | 0% | - | 2.58 |
02/09 | 100 | 101 | 99 | 101 | +1% | 73,400 | 18億180万 | +1% | - | 2.6 |
02/08 | 102 | 102 | 99 | 100 | -1.96% | 71,600 | 17億8396万 | 0% | - | 2.58 |
02/07 | 102 | 103 | 100 | 102 | 0% | 90,700 | 18億1964万 | +2% | - | 2.63 |
02/06 | 101 | 103 | 100 | 102 | +2% | 46,100 | 18億1964万 | +3.03% | - | 2.63 |
02/05 | 100 | 101 | 99 | 100 | +1.01% | 74,200 | 17億8396万 | +1.01% | - | 2.58 |
02/02 | 101 | 102 | 99 | 99 | -1% | 68,100 | 17億6612万 | 0% | - | 2.55 |
02/01 | 100 | 101 | 99 | 100 | 0% | 64,300 | 17億8396万 | +1.01% | - | 2.58 |
01/31 | 101 | 102 | 99 | 100 | -0.99% | 47,900 | 17億8396万 | +2.04% | - | 2.58 |
01/30 | 102 | 103 | 99 | 101 | -0.98% | 200,100 | 18億180万 | +3.06% | - | 2.6 |
01/29 | 106 | 106 | 101 | 102 | -2.86% | 412,700 | 18億1964万 | +4.08% | - | 2.63 |
01/26 | 102 | 129 | 102 | 105 | +2.94% | 4,026,300 | 18億7316万 | +7.14% | - | 2.7 |
01/25 | 103 | 104 | 102 | 102 | 0% | 21,200 | 18億1964万 | +5.15% | - | 2.63 |
01/24 | 104 | 104 | 102 | 102 | 0% | 9,300 | 18億1964万 | +5.15% | - | 2.63 |
01/23 | 102 | 106 | 102 | 102 | 0% | 95,000 | 18億1964万 | +6.25% | - | 2.63 |
01/22 | 102 | 104 | 101 | 102 | 0% | 67,300 | 18億1964万 | +6.25% | - | 2.63 |
01/19 | 97 | 102 | 96 | 102 | +6.25% | 210,700 | 18億1964万 | +6.25% | - | 2.63 |
01/18 | 98 | 98 | 96 | 96 | -1.03% | 14,400 | 17億1260万 | 0% | - | 2.47 |
01/17 | 98 | 99 | 97 | 97 | -1.02% | 65,300 | 17億3044万 | +1.04% | - | 2.5 |
01/16 | 98 | 99 | 96 | 98 | 0% | 56,000 | 17億4828万 | +2.08% | - | 2.52 |
01/15 | 97 | 99 | 97 | 98 | 0% | 39,300 | 17億4828万 | +2.08% | - | 2.52 |
01/12 | 97 | 99 | 97 | 98 | 0% | 14,700 | 17億4828万 | +2.08% | - | 2.52 |
01/11 | 96 | 99 | 96 | 98 | +1.03% | 83,900 | 17億4828万 | +2.08% | - | 2.52 |
01/10 | 97 | 98 | 96 | 97 | 0% | 29,200 | 17億3044万 | +1.04% | - | 2.5 |
01/09 | 97 | 98 | 96 | 97 | +1.04% | 75,300 | 17億3044万 | +1.04% | - | 2.5 |
01/05 | 97 | 99 | 95 | 96 | -1.03% | 263,500 | 17億1260万 | -1.03% | - | 2.47 |
01/04 | 98 | 100 | 95 | 97 | -1.02% | 159,400 | 17億3044万 | 0% | - | 2.5 |
2023 | ||||||||||
12/29 | 95 | 98 | 95 | 98 | +2.08% | 50,900 | 17億4828万 | +1.03% | - | 2.52 |
12/28 | 94 | 97 | 94 | 96 | +2.13% | 60,100 | 17億1260万 | -1.03% | - | 2.47 |
12/27 | 94 | 96 | 93 | 94 | 0% | 100,900 | 16億7692万 | -3.09% | - | 2.42 |
12/26 | 94 | 95 | 93 | 94 | -1.05% | 25,500 | 16億7692万 | -3.09% | - | 2.42 |
12/25 | 93 | 96 | 92 | 95 | +1.06% | 113,600 | 16億9476万 | -3.06% | - | 2.45 |
12/22 | 95 | 95 | 92 | 94 | -1.05% | 25,000 | 16億7692万 | -4.08% | - | 2.42 |
12/21 | 96 | 97 | 95 | 95 | -3.06% | 29,300 | 16億9476万 | -3.06% | - | 2.45 |
12/20 | 92 | 101 | 91 | 98 | +6.52% | 310,400 | 17億4828万 | 0% | - | 2.52 |
12/19 | 92 | 93 | 91 | 92 | 0% | 54,100 | 16億4124万 | -6.12% | - | 2.37 |
12/18 | 93 | 94 | 90 | 92 | -1.08% | 98,900 | 16億4124万 | -6.12% | - | 2.37 |
12/15 | 93 | 95 | 93 | 93 | 0% | 60,900 | 16億5908万 | -6.06% | - | 2.4 |
12/14 | 95 | 96 | 91 | 93 | -2.11% | 82,600 | 16億5908万 | -6.06% | - | 2.4 |
12/13 | 95 | 96 | 94 | 95 | +1.06% | 43,200 | 16億9476万 | -4.04% | - | 2.45 |
12/12 | 96 | 96 | 94 | 94 | -2.08% | 29,800 | 16億7692万 | -6% | - | 2.42 |
12/11 | 96 | 98 | 95 | 96 | -1.03% | 53,500 | 17億1260万 | -4% | - | 2.47 |
12/08 | 98 | 100 | 87 | 97 | -2.02% | 306,800 | 17億3044万 | -3% | - | 2.5 |
12/07 | 100 | 102 | 99 | 99 | -1% | 38,700 | 17億6612万 | -1.98% | - | 2.55 |
12/06 | 102 | 104 | 100 | 100 | -1.96% | 70,800 | 17億8396万 | -0.99% | - | 2.58 |
12/05 | 103 | 103 | 101 | 102 | -1.92% | 19,800 | 18億1964万 | +0.99% | - | 2.63 |
12/04 | 102 | 105 | 100 | 104 | +2.97% | 61,000 | 18億5532万 | +2.97% | - | 2.68 |
12/01 | 102 | 108 | 100 | 101 | +2.02% | 325,800 | 18億180万 | 0% | - | 2.6 |
11/30 | 100 | 102 | 99 | 99 | -1.98% | 54,600 | 17億6612万 | -1.98% | - | 2.55 |
11/29 | 101 | 102 | 100 | 101 | +1% | 26,800 | 18億180万 | 0% | - | 2.6 |
11/28 | 101 | 102 | 100 | 100 | -0.99% | 21,900 | 17億8396万 | -0.99% | - | 2.58 |
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 | 1,988 795,000 4/16 | 222 89,000 2/7 88,900 2/6 | 2,806,000 7,015 10/2 | - | - | +34.79% 9/11 | -35.19% 5/17 |
2009年 3月期 | 348 139,000 4/3 | 56 22,600 2/24 22,510 2/23 | 1,344,800 3,362 5/19 | - | - | +45.5% 4/24 | -51.71% 10/10 |
2010年 3月期 | 176 70,500 6/16 70,500 6/15 | 69 27,700 12/1 | 138,800 347 11/18 | - | - | +34.16% 6/15 | -29.17% 11/18 |
2011年 3月期 | 415 166,000 6/22 | 107 42,600 4/2 | 2,553,200 6,383 7/15 | 37億7849万 | 9億6966万 | +67.22% 6/16 | -48.79% 3/15 |
2012年 3月期 | 314 31,400 5/13 | 97 9,730 11/24 | 1,521,300 15,213 3/16 | 28億5890万 | 8億8589万 | +63.41% 3/19 | -21.36% 11/11 |
2013年 3月期 | 421 42,100 5/7 | 71 7,140 12/27 | 2,079,700 20,797 6/8 | 38億3312万 | 6億5008万 | +31.86% 5/10 | -44.72% 6/4 |
2014年 3月期 | 461 12/3 | 54 5,430 7/1 | 8,267,400 11/28 | 41億9731万 | 4億9439万 | +201.92% 12/4 | -38.63% 7/1 |
2015年 3月期 | 349 2/16 | 115 5/1 | 11,686,000 1/21 | 39億2188万 | 12億8982万 | +66.67% 1/26 | -15.95% 10/17 |
2016年 3月期 | 290 9/16 | 108 2/12 | 13,111,400 9/16 | 34億1190万 | 12億7064万 | +40.46% 9/15 | -30.19% 8/24 |
2017年 3月期 | 449 1/4 | 137 8/29 | 24,988,000 12/28 | 57億5927万 | 16億1343万 | +120.21% 12/30 | -15.25% 2/6 |
2018年 3月期 | 544 8/29 | 181 4/25 | 14,396,700 8/29 | 78億329万 | 24億6056万 | +44.29% 7/18 | -17.36% 8/14 |
2019年 3月期 | 447 6/13 | 169 12/26 | 10,348,900 5/24 | 68億4455万 | 27億775万 | +32.25% 5/28 | -20.75% 7/5 |
2020年 3月期 | 220 1/15 | 88 3/17 | 3,479,400 3/30 | 37億7204万 | 15億881万 | +12.61% 1/15 | -41.55% 3/16 |
2021年 3月期 | 246 6/15 6/12 | 96 4/6 | 19,552,600 9/2 | 42億1783万 | 16億4598万 | +56.13% 6/12 | -15.32% 7/31 |
2022年 3月期 | 239 12/10 | 128 1/28 | 16,620,900 12/10 | 41億8002万 | 22億8347万 | +26.12% 12/9 | -10.15% 1/17 |
2023年 3月期 | 174 4/6 4/5 | 128 2/24 | 1,433,800 6/14 | 31億409万 | 22億8347万 | +5.02% 11/14 | -9.52% 5/12 |
最新 | 92 2024/4/24 | 15,800 | 16億4124万 | -1.08% 93 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -77%(0.23倍)
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- 135%(2.35倍)
- 2011/12/30 vs 2010/12/30
- -47%(0.53倍)
- 2012/12/28 vs 2011/12/30
- -41%(0.59倍)
- 2013/12/30 vs 2012/12/28
- 169%(2.69倍)
- 2014/12/30 vs 2013/12/30
- -22%(0.78倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 153%(2.53倍)
- 2017/12/29 vs 2016/12/30
- -44%(0.56倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- -27%(0.73倍)
- 2024/04/24 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
54円(2013/07/01) - 69%(1.69倍)
92円(4/24)