株価チャート
株価
8/23
- 前日 (8/22)
- 48
- 始値
- 48
- 高値
- 48
- 安値
- 46
- 終値 ±0%
- 48
- 出来高 +250.41%
- 86,200
乖離率
- 株価(5日)
移動平均値 - 0%
48 - 株価(25日)
移動平均値 - +6.67%
45 - 出来高(5日)
移動平均値 - +104.07%
42,240
2024/04/01~2024/08/23
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 | ||||||||||
08/23 | 48 | 48 | 46 | 48 | 0% | 86,200 | 36億6208万 | +6.67% | - | 2.17 |
08/22 | 47 | 48 | 47 | 48 | 0% | 24,600 | 36億6208万 | +6.67% | - | 2.17 |
08/21 | 47 | 48 | 47 | 48 | +2.13% | 45,600 | 36億6208万 | +6.67% | - | 2.17 |
08/20 | 46 | 48 | 46 | 47 | 0% | 49,300 | 35億8579万 | +4.44% | - | 2.12 |
08/19 | 47 | 47 | 46 | 47 | +2.17% | 5,500 | 35億8579万 | +4.44% | - | 2.12 |
08/16 | 46 | 48 | 46 | 46 | 0% | 226,600 | 35億949万 | +2.22% | - | 2.08 |
08/15 | 45 | 46 | 45 | 46 | 0% | 47,300 | 35億949万 | +2.22% | - | 2.08 |
08/14 | 44 | 46 | 43 | 46 | +4.55% | 91,200 | 35億949万 | +2.22% | - | 2.08 |
08/13 | 43 | 44 | 43 | 44 | +2.33% | 5,500 | 33億5691万 | -2.22% | - | 1.99 |
08/09 | 44 | 45 | 43 | 43 | -4.44% | 22,800 | 32億8061万 | -4.44% | - | 1.94 |
08/08 | 43 | 45 | 43 | 45 | +4.65% | 79,300 | 34億3320万 | 0% | - | 2.03 |
08/07 | 42 | 44 | 42 | 43 | +2.38% | 57,300 | 32億8061万 | -4.44% | - | 1.94 |
08/06 | 42 | 43 | 42 | 42 | 0% | 71,500 | 32億432万 | -6.67% | - | 1.9 |
08/05 | 44 | 45 | 42 | 42 | -4.55% | 223,300 | 32億432万 | -6.67% | - | 1.9 |
08/02 | 44 | 45 | 44 | 44 | -2.22% | 91,600 | 33億5691万 | -2.22% | - | 1.99 |
08/01 | 45 | 46 | 44 | 45 | 0% | 7,600 | 34億3320万 | 0% | - | 2.03 |
07/31 | 44 | 45 | 44 | 45 | 0% | 16,000 | 34億3320万 | 0% | - | 2.03 |
07/30 | 45 | 45 | 44 | 45 | 0% | 46,100 | 34億3320万 | 0% | - | 2.03 |
07/29 | 46 | 46 | 44 | 45 | 0% | 17,000 | 34億3320万 | 0% | - | 2.03 |
07/26 | 45 | 45 | 45 | 45 | 0% | 6,500 | 34億3320万 | 0% | - | 2.03 |
07/25 | 45 | 46 | 45 | 45 | 0% | 59,800 | 34億3320万 | 0% | - | 2.03 |
07/24 | 46 | 46 | 45 | 45 | 0% | 12,800 | 34億3320万 | 0% | - | 2.03 |
07/23 | 46 | 46 | 45 | 45 | -2.17% | 5,600 | 34億3320万 | 0% | - | 2.03 |
07/22 | 45 | 46 | 44 | 46 | 0% | 60,700 | 35億949万 | +2.22% | - | 2.08 |
07/19 | 45 | 46 | 45 | 46 | 0% | 31,700 | 35億949万 | +2.22% | - | 2.08 |
07/18 | 45 | 46 | 44 | 46 | +2.22% | 63,200 | 35億949万 | +2.22% | - | 2.08 |
07/17 | 46 | 46 | 45 | 45 | 0% | 102,500 | 34億3320万 | 0% | - | 2.03 |
07/16 | 46 | 46 | 45 | 45 | -2.17% | 23,600 | 34億3320万 | 0% | - | 2.03 |
07/12 | 46 | 46 | 46 | 46 | 0% | 12,500 | 35億949万 | +2.22% | - | 2.08 |
07/11 | 45 | 46 | 45 | 46 | +2.22% | 13,300 | 35億949万 | +2.22% | - | 2.08 |
07/10 | 45 | 46 | 45 | 45 | 0% | 9,000 | 34億3320万 | 0% | - | 2.03 |
07/09 | 45 | 46 | 45 | 45 | 0% | 15,000 | 34億3320万 | 0% | - | 2.03 |
07/08 | 46 | 46 | 45 | 45 | -2.17% | 7,800 | 34億3320万 | 0% | - | 2.03 |
07/05 | 46 | 47 | 45 | 46 | 0% | 83,400 | 35億949万 | +2.22% | - | 2.08 |
07/04 | 45 | 47 | 45 | 46 | 0% | 143,600 | 35億949万 | +2.22% | - | 2.08 |
07/03 | 45 | 46 | 45 | 46 | 0% | 47,000 | 35億949万 | +2.22% | - | 2.08 |
07/02 | 46 | 46 | 45 | 46 | 0% | 28,100 | 35億949万 | +2.22% | - | 2.08 |
07/01 | 45 | 46 | 45 | 46 | +2.22% | 11,300 | 35億949万 | +2.22% | - | 2.08 |
06/28 | 45 | 46 | 45 | 45 | 0% | 2,100 | 34億3320万 | +2.27% | - | 2.03 |
06/27 | 45 | 46 | 45 | 45 | -2.17% | 9,100 | 34億3320万 | +2.27% | - | 2.03 |
06/26 | 44 | 46 | 44 | 46 | +2.22% | 101,400 | 35億949万 | +4.55% | - | 2.08 |
06/25 | 45 | 45 | 44 | 45 | 0% | 57,800 | 34億3320万 | +2.27% | - | 2.03 |
06/24 | 44 | 45 | 44 | 45 | +2.27% | 6,400 | 34億3320万 | +2.27% | - | 2.03 |
06/21 | 45 | 45 | 44 | 44 | -2.22% | 2,900 | 33億5691万 | 0% | - | 1.99 |
06/20 | 44 | 45 | 44 | 45 | 0% | 32,900 | 34億3320万 | +2.27% | - | 2.03 |
06/19 | 45 | 45 | 44 | 45 | +2.27% | 59,400 | 34億3320万 | +2.27% | - | 2.03 |
06/18 | 44 | 45 | 44 | 44 | -2.22% | 96,100 | 33億5691万 | 0% | - | 1.99 |
06/17 | 44 | 45 | 44 | 45 | 0% | 19,500 | 34億3320万 | +2.27% | - | 2.03 |
06/14 | 44 | 45 | 44 | 45 | +2.27% | 38,200 | 34億3320万 | +2.27% | - | 2.03 |
06/13 | 44 | 45 | 44 | 44 | 0% | 1,900 | 33億5691万 | 0% | - | 1.99 |
06/12 | 44 | 45 | 44 | 44 | 0% | 25,100 | 33億5691万 | 0% | - | 1.99 |
06/11 | 45 | 45 | 44 | 44 | 0% | 1,400 | 33億5691万 | 0% | - | 1.99 |
06/10 | 45 | 45 | 44 | 44 | 0% | 19,900 | 33億5691万 | 0% | - | 1.99 |
06/07 | 44 | 45 | 44 | 44 | 0% | 8,900 | 33億5691万 | 0% | - | 1.99 |
06/06 | 45 | 45 | 44 | 44 | 0% | 1,500 | 33億5691万 | 0% | - | 1.99 |
06/05 | 45 | 45 | 44 | 44 | 0% | 22,600 | 33億5691万 | 0% | - | 1.99 |
06/04 | 45 | 45 | 44 | 44 | 0% | 6,100 | 33億5691万 | 0% | - | 1.99 |
06/03 | 44 | 45 | 44 | 44 | -2.22% | 11,400 | 33億5691万 | 0% | - | 1.99 |
05/31 | 44 | 45 | 44 | 45 | +2.27% | 7,400 | 34億3320万 | +2.27% | - | 2.03 |
05/30 | 44 | 45 | 44 | 44 | 0% | 10,900 | 33億5691万 | 0% | - | 1.99 |
05/29 | 44 | 45 | 44 | 44 | 0% | 11,700 | 33億5691万 | 0% | - | 1.99 |
05/28 | 44 | 45 | 44 | 44 | 0% | 14,900 | 33億5691万 | 0% | - | 1.99 |
05/27 | 44 | 45 | 44 | 44 | 0% | 3,800 | 33億5691万 | 0% | - | 1.99 |
05/24 | 44 | 45 | 44 | 44 | 0% | 25,500 | 33億5691万 | 0% | - | 1.99 |
05/23 | 45 | 45 | 44 | 44 | -2.22% | 11,200 | 33億5691万 | 0% | - | 1.99 |
05/22 | 44 | 45 | 44 | 45 | +2.27% | 118,200 | 34億3320万 | +2.27% | - | 2.03 |
05/21 | 45 | 45 | 44 | 44 | 0% | 18,400 | 33億5691万 | 0% | - | 1.99 |
05/20 | 44 | 45 | 44 | 44 | 0% | 10,800 | 33億5691万 | 0% | - | 1.99 |
05/17 | 44 | 45 | 44 | 44 | 0% | 98,200 | 33億5691万 | 0% | - | 1.99 |
05/16 | 44 | 45 | 44 | 44 | 0% | 18,000 | 33億5691万 | 0% | - | 1.99 |
05/15 | 44 | 45 | 44 | 44 | -2.22% | 17,100 | 33億5691万 | 0% | - | 1.99 |
05/14 | 46 | 46 | 44 | 45 | -2.17% | 36,900 | 34億3320万 | +2.27% | - | 2.03 |
05/13 | 44 | 46 | 44 | 46 | +4.55% | 123,500 | 35億949万 | +4.55% | - | 2.08 |
05/10 | 44 | 45 | 44 | 44 | -2.22% | 32,300 | 33億5691万 | 0% | - | 1.99 |
05/09 | 44 | 45 | 44 | 45 | +2.27% | 11,400 | 34億3320万 | +2.27% | - | 2.03 |
05/08 | 45 | 45 | 44 | 44 | 0% | 27,600 | 33億5691万 | 0% | - | 1.99 |
05/07 | 45 | 45 | 44 | 44 | 0% | 3,800 | 33億5691万 | 0% | - | 1.99 |
05/02 | 45 | 45 | 44 | 44 | 0% | 38,700 | 33億5691万 | 0% | - | 1.99 |
05/01 | 45 | 45 | 44 | 44 | 0% | 5,000 | 33億5691万 | 0% | - | 1.99 |
04/30 | 45 | 45 | 44 | 44 | -2.22% | 3,300 | 33億5691万 | 0% | - | 1.99 |
04/26 | 43 | 45 | 43 | 45 | +2.27% | 97,600 | 34億3320万 | +2.27% | - | 2.03 |
04/25 | 43 | 44 | 43 | 44 | +2.33% | 25,100 | 33億5691万 | 0% | - | 1.99 |
04/24 | 43 | 44 | 43 | 43 | -2.27% | 11,100 | 32億8061万 | -2.27% | - | 1.94 |
04/23 | 45 | 45 | 43 | 44 | 0% | 73,500 | 33億5691万 | 0% | - | 1.99 |
04/22 | 44 | 45 | 43 | 44 | +2.33% | 32,100 | 33億5691万 | 0% | - | 1.99 |
04/19 | 44 | 44 | 43 | 43 | -2.27% | 41,200 | 32億8061万 | -2.27% | - | 1.94 |
04/18 | 45 | 45 | 44 | 44 | -2.22% | 41,300 | 33億5691万 | 0% | - | 1.99 |
04/17 | 45 | 46 | 45 | 45 | 0% | 13,600 | 34億3320万 | +2.27% | - | 2.03 |
04/16 | 45 | 46 | 45 | 45 | 0% | 5,600 | 34億3320万 | +2.27% | - | 2.03 |
04/15 | 46 | 46 | 45 | 45 | -2.17% | 65,300 | 34億3320万 | +2.27% | - | 2.03 |
04/12 | 47 | 47 | 46 | 46 | 0% | 103,600 | 35億949万 | +4.55% | - | 2.08 |
04/11 | 46 | 46 | 45 | 46 | 0% | 108,500 | 35億949万 | +4.55% | - | 2.08 |
04/10 | 44 | 46 | 44 | 46 | +4.55% | 192,600 | 35億949万 | +4.55% | - | 2.08 |
04/09 | 44 | 44 | 43 | 44 | 0% | 18,100 | 33億5691万 | 0% | - | 1.99 |
04/08 | 44 | 44 | 43 | 44 | +2.33% | 15,000 | 33億5691万 | 0% | - | 1.99 |
04/05 | 43 | 44 | 43 | 43 | -2.27% | 11,100 | 32億8061万 | -2.27% | - | 1.94 |
04/04 | 45 | 45 | 43 | 44 | 0% | 23,900 | 33億5691万 | 0% | - | 1.99 |
04/03 | 43 | 45 | 43 | 44 | +2.33% | 37,500 | 33億5691万 | 0% | - | 1.99 |
04/02 | 45 | 45 | 43 | 43 | -2.27% | 43,100 | 32億8061万 | -2.27% | - | 1.94 |
04/01 | 44 | 45 | 43 | 44 | +2.33% | 115,000 | 33億5691万 | 0% | - | 1.99 |
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 | 197 4/3 | 48 1/17 | 9,164,900 3/10 | - | - | +58.42% 3/10 | -33.01% 1/16 |
2009年 3月期 | 125 6/16 | 33 2/24 2/23 他3件 | 7,150,100 6/13 | - | - | +25.77% 6/13 | -31.39% 10/6 |
2010年 3月期 | 59 6/15 | 34 11/24 11/20 他2件 | 1,292,600 11/9 | - | - | +18.33% 6/15 | -20.57% 7/13 |
2011年 3月期 | 48 5/6 4/30 | 13 3/15 | 5,709,400 3/28 | 22億5398万 | 6億1045万 | +42.46% 3/28 | -27.18% 8/4 |
2012年 3月期 | 111 8/23 | 22 4/7 4/6 他2件 | 17,123,400 5/31 | 52億1234万 | 10億3307万 | +156.34% 6/9 | -26.89% 9/26 |
2013年 3月期 | 90 4/20 | 48 6/4 | 3,167,500 11/19 | 42億2622万 | 22億5398万 | +25.55% 11/21 | -25.37% 6/4 |
2014年 3月期 | 114 5/13 | 63 3/3 2/4 | 2,927,800 8/15 | 53億5321万 | 29億5835万 | +31.13% 5/14 | -21.06% 6/7 |
2015年 3月期 | 199 3/17 | 56 5/21 | 37,403,400 3/4 | 98億77万 | 26億2964万 | +110.03% 3/3 | -14.77% 10/16 |
2016年 3月期 | 174 5/13 | 81 3/1 2/29 他2件 | 13,022,900 5/13 | 85億6952万 | 56億539万 | +33.5% 11/16 | -18.3% 8/25 |
2017年 3月期 | 298 2/14 2/8 | 78 6/24 | 8,351,400 3/9 | 225億9418万 | 53億9778万 | +42.17% 11/21 | -31.59% 3/13 |
2018年 3月期 | 193 4/27 | 81 3/28 3/26 他2件 | 4,449,200 10/16 | 146億6576万 | 61億5546万 | +10.34% 10/5 | -13.98% 10/20 |
2019年 3月期 | 106 6/13 | 44 12/25 | 9,969,000 6/13 | 80億5530万 | 33億5691万 | +15.3% 3/1 | -31.11% 12/25 |
2020年 3月期 | 93 2/14 | 38 3/23 3/17 他2件 | 8,018,700 2/13 | 70億9528万 | 28億9915万 | +52.64% 2/13 | -25.69% 3/16 |
2021年 3月期 | 86 8/18 | 39 4/6 4/3 | 16,476,900 8/17 | 65億6123万 | 29億7544万 | +35.83% 8/19 | -11.5% 11/18 |
2022年 3月期 | 80 7/13 | 43 2/1 | 10,335,600 7/13 | 61億347万 | 32億8061万 | +31.9% 12/23 | -6.94% 1/27 |
2023年 3月期 | 65 7/6 | 44 5/17 | 5,950,400 7/4 | 49億5907万 | 33億5691万 | +31.36% 2/9 | -10.04% 4/11 |
2024年 3月期 | 51 8/1 | 41 4/11 | 2,312,800 4/11 | 38億9096万 | 31億2803万 | +8.6% 6/30 | -6% 12/27 |
最新 | 48 2024/8/23 | 86,200 | 36億6208万 | +6.67% 45 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 65%(1.65倍)
- 1985/12/28 vs 1984/12/28
- 24%(1.24倍)
- 1986/12/27 vs 1985/12/28
- -9%(0.91倍)
- 1987/12/28 vs 1986/12/27
- 55%(1.55倍)
- 1988/12/28 vs 1987/12/28
- 33%(1.33倍)
- 1989/12/29 vs 1988/12/28
- 54%(1.54倍)
- 1990/12/28 vs 1989/12/29
- -54%(0.46倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/29 vs 1991/12/30
- -44%(0.56倍)
- 1993/12/30 vs 1992/12/29
- 10%(1.1倍)
- 1994/12/30 vs 1993/12/30
- 57%(1.57倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/26 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/26
- -76%(0.24倍)
- 1998/12/30 vs 1997/12/30
- 8%(1.08倍)
- 1999/12/28 vs 1998/12/30
- 28%(1.28倍)
- 2000/12/29 vs 1999/12/28
- 65%(1.65倍)
- 2001/12/28 vs 2000/12/29
- -80%(0.2倍)
- 2002/12/30 vs 2001/12/28
- -38%(0.62倍)
- 2003/12/30 vs 2002/12/30
- 61%(1.61倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 134%(2.34倍)
- 2006/12/29 vs 2005/12/30
- -88%(0.12倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -40%(0.6倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- -36%(0.64倍)
- 2011/12/30 vs 2010/12/30
- 152%(2.52倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- 65%(1.65倍)
- 2016/12/30 vs 2015/12/30
- 121%(2.21倍)
- 2017/12/29 vs 2016/12/30
- -61%(0.39倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/08/23 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
13円(2011/03/15) - 269%(3.69倍)
48円(8/23)