株価チャート
株価
4/26
- 前日 (4/25)
- 82
- 始値
- 82
- 高値
- 83
- 安値
- 81
- 終値 ±0%
- 82
- 出来高 +132.49%
- 83,000
乖離率
- 株価(5日)
移動平均値 - -1.2%
83 - 株価(25日)
移動平均値 - +1.23%
81 - 出来高(5日)
移動平均値 - +34.52%
61,700
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 82 | 83 | 81 | 82 | 0% | 83,000 | 24億276万 | +1.23% | - | 2.96 |
04/25 | 84 | 84 | 82 | 82 | -1.2% | 35,700 | 24億276万 | +2.5% | - | 2.96 |
04/24 | 84 | 84 | 82 | 83 | -1.19% | 22,400 | 24億3206万 | +3.75% | - | 2.99 |
04/23 | 84 | 85 | 83 | 84 | 0% | 23,200 | 24億6136万 | +5% | - | 3.03 |
04/22 | 81 | 84 | 80 | 84 | +3.7% | 144,200 | 24億6136万 | +5% | - | 3.03 |
04/19 | 81 | 92 | 81 | 81 | 0% | 1,139,900 | 23億7346万 | +1.25% | - | 2.92 |
04/18 | 82 | 83 | 81 | 81 | -1.22% | 29,800 | 23億7346万 | +1.25% | - | 2.92 |
04/17 | 83 | 84 | 80 | 82 | 0% | 88,300 | 24億276万 | +2.5% | - | 2.96 |
04/16 | 83 | 83 | 81 | 82 | 0% | 48,100 | 24億276万 | +2.5% | - | 2.96 |
04/15 | 83 | 84 | 81 | 82 | -1.2% | 92,300 | 24億276万 | +2.5% | - | 2.96 |
04/12 | 78 | 86 | 78 | 83 | +6.41% | 661,900 | 24億3206万 | +3.75% | - | 2.99 |
04/11 | 79 | 80 | 78 | 78 | -1.27% | 39,400 | 22億8555万 | -1.27% | - | 2.81 |
04/10 | 79 | 80 | 78 | 79 | +1.28% | 105,600 | 23億1485万 | -1.25% | - | 2.85 |
04/09 | 79 | 80 | 78 | 78 | 0% | 95,500 | 22億8555万 | -2.5% | - | 2.81 |
04/08 | 81 | 94 | 77 | 78 | +1.3% | 2,823,200 | 22億8555万 | -2.5% | - | 2.81 |
04/05 | 75 | 78 | 75 | 77 | 0% | 65,100 | 22億5625万 | -3.75% | - | 2.78 |
04/04 | 80 | 80 | 75 | 77 | -3.75% | 165,100 | 22億5625万 | -3.75% | - | 2.78 |
04/03 | 79 | 80 | 79 | 80 | 0% | 21,700 | 23億4416万 | 0% | - | 2.88 |
04/02 | 81 | 81 | 80 | 80 | 0% | 18,000 | 23億4416万 | 0% | - | 2.88 |
04/01 | 84 | 84 | 80 | 80 | -2.44% | 72,900 | 23億4416万 | 0% | - | 2.88 |
03/29 | 81 | 84 | 81 | 82 | +1.23% | 151,500 | 24億276万 | +2.5% | - | 2.96 |
03/28 | 79 | 82 | 79 | 81 | +3.85% | 84,800 | 23億7346万 | +1.25% | - | 2.92 |
03/27 | 80 | 80 | 78 | 78 | -1.27% | 42,900 | 22億8555万 | -2.5% | - | 2.81 |
03/26 | 80 | 80 | 79 | 79 | -1.25% | 46,700 | 23億1485万 | -1.25% | - | 2.85 |
03/25 | 80 | 80 | 79 | 80 | -1.23% | 71,100 | 23億4416万 | 0% | - | 2.88 |
03/22 | 80 | 81 | 79 | 81 | +2.53% | 57,800 | 23億7346万 | +1.25% | - | 2.92 |
03/21 | 81 | 82 | 79 | 79 | -1.25% | 187,900 | 23億1485万 | -1.25% | - | 2.85 |
03/19 | 81 | 81 | 79 | 80 | 0% | 22,700 | 23億4416万 | -1.23% | - | 2.88 |
03/18 | 81 | 81 | 80 | 80 | 0% | 26,100 | 23億4416万 | -1.23% | - | 2.88 |
03/15 | 81 | 81 | 79 | 80 | -1.23% | 29,900 | 23億4416万 | -1.23% | - | 2.88 |
03/14 | 79 | 82 | 79 | 81 | +1.25% | 40,800 | 23億7346万 | -1.22% | - | 2.92 |
03/13 | 80 | 81 | 80 | 80 | 0% | 20,800 | 23億4416万 | -2.44% | - | 2.88 |
03/12 | 79 | 81 | 79 | 80 | -1.23% | 60,100 | 23億4416万 | -2.44% | - | 2.88 |
03/11 | 80 | 82 | 79 | 81 | +1.25% | 75,200 | 23億7346万 | -2.41% | - | 2.92 |
03/08 | 79 | 82 | 78 | 80 | +2.56% | 110,600 | 23億4416万 | -3.61% | - | 2.88 |
03/07 | 80 | 83 | 78 | 78 | -2.5% | 141,100 | 22億8555万 | -6.02% | - | 2.81 |
03/06 | 79 | 83 | 78 | 80 | +1.27% | 273,200 | 23億4416万 | -4.76% | - | 2.88 |
03/05 | 79 | 79 | 78 | 79 | +1.28% | 41,200 | 23億1485万 | -5.95% | - | 2.85 |
03/04 | 80 | 80 | 76 | 78 | -1.27% | 256,900 | 22億8555万 | -8.24% | - | 2.81 |
03/01 | 83 | 83 | 76 | 79 | -3.66% | 629,000 | 23億1485万 | -7.06% | - | 2.85 |
02/29 | 80 | 88 | 78 | 82 | +3.8% | 1,071,400 | 24億276万 | -4.65% | - | 2.96 |
02/28 | 80 | 80 | 79 | 79 | -2.47% | 92,200 | 23億1485万 | -8.14% | - | 2.85 |
02/27 | 82 | 82 | 79 | 81 | 0% | 48,700 | 23億7346万 | -6.9% | - | 2.92 |
02/26 | 82 | 84 | 81 | 81 | -1.22% | 234,200 | 23億7346万 | -7.95% | - | 2.92 |
02/22 | 82 | 82 | 81 | 82 | 0% | 11,400 | 24億276万 | -6.82% | - | 2.96 |
02/21 | 85 | 85 | 82 | 82 | -2.38% | 38,900 | 24億276万 | -7.87% | - | 2.96 |
02/20 | 82 | 84 | 81 | 84 | +2.44% | 65,700 | 24億6136万 | -5.62% | - | 3.03 |
02/19 | 80 | 83 | 79 | 82 | +1.23% | 79,400 | 24億276万 | -7.87% | - | 2.96 |
02/16 | 79 | 82 | 76 | 81 | +1.25% | 119,800 | 23億7346万 | -10% | - | 2.92 |
02/15 | 82 | 82 | 79 | 80 | -3.61% | 124,600 | 23億4416万 | -11.11% | - | 2.88 |
02/14 | 85 | 85 | 82 | 83 | -3.49% | 67,700 | 24億3206万 | -8.79% | - | 2.99 |
02/13 | 88 | 88 | 84 | 86 | -1.15% | 48,100 | 25億1997万 | -5.49% | - | 3.1 |
02/09 | 87 | 87 | 85 | 87 | 0% | 65,600 | 25億4927万 | -5.43% | - | 3.14 |
02/08 | 86 | 87 | 85 | 87 | +1.16% | 38,700 | 25億4927万 | -5.43% | - | 3.14 |
02/07 | 87 | 88 | 85 | 86 | -2.27% | 88,500 | 25億1997万 | -7.53% | - | 3.1 |
02/06 | 90 | 90 | 87 | 88 | -1.12% | 54,700 | 25億7857万 | -5.38% | - | 3.17 |
02/05 | 88 | 89 | 87 | 89 | +1.14% | 34,100 | 26億787万 | -4.3% | - | 3.21 |
02/02 | 89 | 89 | 88 | 88 | -1.12% | 18,200 | 25億7857万 | -5.38% | - | 3.17 |
02/01 | 91 | 91 | 88 | 89 | -2.2% | 54,700 | 26億787万 | -5.32% | - | 3.21 |
01/31 | 93 | 93 | 90 | 91 | -1.09% | 65,600 | 26億6648万 | -3.19% | - | 3.28 |
01/30 | 92 | 93 | 92 | 92 | 0% | 16,400 | 26億9578万 | -2.13% | - | 3.32 |
01/29 | 92 | 93 | 92 | 92 | -1.08% | 7,600 | 26億9578万 | -2.13% | - | 3.32 |
01/26 | 93 | 94 | 92 | 93 | +1.09% | 30,500 | 27億2508万 | -2.11% | - | 3.35 |
01/25 | 94 | 94 | 92 | 92 | -2.13% | 13,200 | 26億9578万 | -3.16% | - | 3.32 |
01/24 | 94 | 94 | 92 | 94 | +1.08% | 4,400 | 27億5438万 | -1.05% | - | 3.39 |
01/23 | 94 | 94 | 92 | 93 | -1.06% | 10,900 | 27億2508万 | -2.11% | - | 3.35 |
01/22 | 94 | 94 | 93 | 94 | 0% | 8,800 | 27億5438万 | -1.05% | - | 3.39 |
01/19 | 92 | 94 | 92 | 94 | +2.17% | 17,500 | 27億5438万 | -1.05% | - | 3.39 |
01/18 | 94 | 94 | 92 | 92 | -2.13% | 11,400 | 26億9578万 | -4.17% | - | 3.32 |
01/17 | 94 | 94 | 92 | 94 | +1.08% | 27,700 | 27億5438万 | -2.08% | - | 3.39 |
01/16 | 94 | 95 | 92 | 93 | -1.06% | 22,500 | 27億2508万 | -3.13% | - | 3.35 |
01/15 | 94 | 95 | 92 | 94 | 0% | 57,200 | 27億5438万 | -2.08% | - | 3.39 |
01/12 | 94 | 95 | 94 | 94 | -1.05% | 20,800 | 27億5438万 | -2.08% | - | 3.39 |
01/11 | 95 | 96 | 94 | 95 | 0% | 34,000 | 27億8369万 | -2.06% | - | 3.43 |
01/10 | 96 | 96 | 95 | 95 | 0% | 18,800 | 27億8369万 | -2.06% | - | 3.43 |
01/09 | 95 | 95 | 94 | 95 | -1.04% | 7,400 | 27億8369万 | -2.06% | - | 3.43 |
01/05 | 96 | 96 | 94 | 96 | 0% | 29,700 | 28億1299万 | -1.03% | - | 3.46 |
01/04 | 97 | 97 | 94 | 96 | 0% | 26,600 | 28億1299万 | -2.04% | - | 3.46 |
2023 | ||||||||||
12/29 | 94 | 97 | 94 | 96 | +1.05% | 47,600 | 28億1299万 | -2.04% | - | 3.46 |
12/28 | 93 | 96 | 93 | 95 | +1.06% | 43,800 | 27億8369万 | -3.06% | - | 3.43 |
12/27 | 94 | 96 | 92 | 94 | -2.08% | 83,400 | 27億5438万 | -4.08% | - | 3.39 |
12/26 | 95 | 96 | 93 | 96 | +1.05% | 31,400 | 28億1299万 | -2.04% | - | 3.46 |
12/25 | 93 | 98 | 93 | 95 | 0% | 88,100 | 27億8369万 | -3.06% | - | 3.43 |
12/22 | 95 | 96 | 95 | 95 | 0% | 14,500 | 27億8369万 | -4.04% | - | 3.43 |
12/21 | 96 | 97 | 95 | 95 | -1.04% | 6,600 | 27億8369万 | -4.04% | - | 3.43 |
12/20 | 96 | 98 | 96 | 96 | -1.03% | 36,200 | 28億1299万 | -3.03% | - | 3.46 |
12/19 | 96 | 97 | 96 | 97 | +1.04% | 7,500 | 28億4229万 | -2.02% | - | 3.5 |
12/18 | 96 | 97 | 96 | 96 | -1.03% | 46,800 | 28億1299万 | -3.03% | - | 3.46 |
12/15 | 98 | 98 | 96 | 97 | -2.02% | 44,000 | 28億4229万 | -2.02% | - | 3.5 |
12/14 | 97 | 99 | 97 | 99 | +2.06% | 19,000 | 29億89万 | -1% | - | 3.57 |
12/13 | 98 | 98 | 97 | 97 | -1.02% | 10,400 | 28億4229万 | -3% | - | 3.5 |
12/12 | 98 | 99 | 97 | 98 | 0% | 17,300 | 28億7159万 | -2% | - | 3.53 |
12/11 | 98 | 99 | 97 | 98 | -1.01% | 7,900 | 28億7159万 | -2.97% | - | 3.53 |
12/08 | 97 | 99 | 97 | 99 | +1.02% | 31,200 | 29億89万 | -1.98% | - | 3.57 |
12/07 | 99 | 100 | 98 | 98 | 0% | 4,700 | 28億7159万 | -2.97% | - | 3.53 |
12/06 | 100 | 100 | 98 | 98 | -2% | 25,000 | 28億7159万 | -2.97% | - | 3.53 |
12/05 | 99 | 100 | 99 | 100 | +1.01% | 6,800 | 29億3020万 | -0.99% | - | 3.61 |
12/04 | 101 | 101 | 99 | 99 | -1.98% | 13,300 | 29億89万 | -1.98% | - | 3.57 |
12/01 | 102 | 102 | 101 | 101 | 0% | 3,400 | 29億5950万 | -0.98% | - | 3.64 |
11/30 | 103 | 104 | 100 | 101 | -0.98% | 23,100 | 29億5950万 | -0.98% | - | 3.64 |
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 | 570 57,000 4/4 | 189 18,930 1/23 | 41,200 412 6/25 | - | - | +29.59% 10/9 | -29.67% 1/15 |
2009年 3月期 | 478 47,800 9/1 | 193 19,300 4/18 | 19,900 199 8/29 | - | - | +33.88% 8/29 | -21.38% 10/7 |
2010年 3月期 | 311 31,050 3/30 | 130 13,000 11/18 | 43,500 435 3/30 | - | - | +73.94% 4/14 | -20.38% 11/16 |
2011年 3月期 | 410 41,000 4/14 | 140 14,000 3/16 | 108,500 1,085 4/14 | 22億5073万 | 7億6854万 | +18.24% 12/9 | -39.51% 3/17 |
2012年 3月期 | 207 20,710 7/29 | 137 13,700 9/27 | 9,600 96 3/26 | 11億3689万 | 7億5207万 | +10.08% 7/29 | -7.69% 8/15 |
2013年 3月期 | 700 70,000 6/25 | 140 14,000 5/31 | 202,600 2,026 6/25 | 38億4272万 | 7億6854万 | +158.13% 6/22 | -31.52% 7/24 |
2014年 3月期 | 739 73,900 4/25 | 330 33,000 6/10 33,000 6/7 | 174,600 1,746 4/25 | 40億5681万 | 18億1156万 | +26.77% 7/8 | -31.41% 6/7 |
2015年 3月期 | 529 6/13 | 290 2/23 2/5 他2件 | 941,400 2/26 | 29億399万 | 15億9198万 | +41.81% 6/13 | -12.04% 1/7 |
2016年 3月期 | 408 5/19 | 160 2/12 | 653,500 5/18 | 22億3975万 | 8億7833万 | +63.19% 5/6 | -24.68% 2/12 |
2017年 3月期 | 507 7/13 | 182 6/24 | 2,032,300 7/13 | 27億8322万 | 9億9910万 | +71.98% 7/12 | -19.74% 8/12 |
2018年 3月期 | 1,008 7/4 | 309 4/12 | 1,892,600 5/24 | 191億5513万 | 58億7196万 | +83.7% 7/3 | -20.23% 2/15 |
2019年 3月期 | 863 4/25 | 151 12/25 | 1,452,900 12/27 | 163億9968万 | 30億2047万 | +28.58% 2/25 | -38.29% 11/15 |
2020年 3月期 | 695 1/20 | 190 8/28 | 3,218,700 12/17 | 139億216万 | 38億59万 | +123.07% 12/18 | -32.52% 2/28 |
2021年 3月期 | 370 4/17 | 183 7/31 | 6,920,800 2/17 | 74億115万 | 37億3614万 | +32.17% 9/30 | -23.6% 7/30 |
2022年 3月期 | 302 9/14 | 190 3/15 3/14 | 2,067,700 9/14 | 75億2466万 | 47億3406万 | +11.6% 5/25 | -12.65% 7/1 |
2023年 3月期 | 213 4/21 | 102 1/6 | 20,931,400 10/13 | 53億713万 | 25億4144万 | +33.54% 10/12 | -24.29% 5/25 |
最新 | 82 2024/4/26 | 83,000 | 24億276万 | +1.23% 81 |
年間値上がり率
- 2002/12/25 vs 2001/12/28
- -81%(0.19倍)
- 2003/12/30 vs 2002/12/25
- 111%(2.11倍)
- 2004/12/30 vs 2003/12/30
- 813%(9.13倍)
- 2005/12/30 vs 2004/12/30
- -18%(0.82倍)
- 2006/12/29 vs 2005/12/30
- -59%(0.41倍)
- 2007/12/28 vs 2006/12/29
- -64%(0.36倍)
- 2008/12/30 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/30 vs 2008/12/30
- -35%(0.65倍)
- 2010/12/30 vs 2009/12/30
- 89%(1.89倍)
- 2011/12/27 vs 2010/12/30
- -52%(0.48倍)
- 2012/12/28 vs 2011/12/27
- 47%(1.47倍)
- 2013/12/30 vs 2012/12/28
- 104%(2.04倍)
- 2014/12/30 vs 2013/12/30
- -30%(0.7倍)
- 2015/12/30 vs 2014/12/30
- -24%(0.76倍)
- 2016/12/30 vs 2015/12/30
- 24%(1.24倍)
- 2017/12/29 vs 2016/12/30
- 107%(2.07倍)
- 2018/12/28 vs 2017/12/29
- -63%(0.37倍)
- 2019/12/30 vs 2018/12/28
- 97%(1.97倍)
- 2020/12/30 vs 2019/12/30
- -54%(0.46倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -52%(0.48倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/04/26 vs 2023/12/29
- -15%(0.85倍)