株価チャート
株価
10/24
- 前日 (10/23)
- 85
- 始値
- 85
- 高値
- 85
- 安値
- 83
- 終値 -1.18%
- 84
- 出来高 +999.99%
- 204,700
乖離率
- 株価(5日)
移動平均値 - -1.18%
85 - 株価(25日)
移動平均値 - -1.18%
85 - 出来高(5日)
移動平均値 - +306.47%
50,360
2024/05/31~2024/10/24
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 | ||||||||||
10/24 | 85 | 85 | 83 | 84 | -1.18% | 204,700 | 37億30万 | -1.18% | 37 | 0.74 |
10/23 | 85 | 85 | 84 | 85 | 0% | 4,100 | 37億4435万 | 0% | 37.44 | 0.75 |
10/22 | 86 | 86 | 84 | 85 | -1.16% | 15,900 | 37億4435万 | 0% | 37.44 | 0.75 |
10/21 | 85 | 86 | 84 | 86 | +1.18% | 14,400 | 37億8840万 | +1.18% | 37.88 | 0.76 |
10/18 | 85 | 85 | 84 | 85 | +1.19% | 12,700 | 37億4435万 | 0% | 37.44 | 0.75 |
10/17 | 85 | 85 | 84 | 84 | 0% | 32,700 | 37億30万 | -1.18% | 37 | 0.74 |
10/16 | 85 | 86 | 84 | 84 | -2.33% | 38,400 | 37億30万 | -1.18% | 37 | 0.74 |
10/15 | 85 | 86 | 85 | 86 | 0% | 4,800 | 37億8840万 | +1.18% | 37.88 | 0.76 |
10/11 | 86 | 86 | 85 | 86 | 0% | 14,800 | 37億8840万 | +1.18% | 37.88 | 0.76 |
10/10 | 85 | 86 | 85 | 86 | +1.18% | 8,600 | 37億8840万 | +1.18% | 37.88 | 0.76 |
10/09 | 86 | 86 | 85 | 85 | -1.16% | 23,300 | 37億4435万 | 0% | 37.44 | 0.75 |
10/08 | 85 | 86 | 85 | 86 | +1.18% | 20,100 | 37億8840万 | +1.18% | 37.88 | 0.76 |
10/07 | 86 | 86 | 85 | 85 | -1.16% | 18,000 | 37億4435万 | 0% | 37.44 | 0.75 |
10/04 | 85 | 86 | 85 | 86 | +1.18% | 21,300 | 37億8840万 | 0% | 37.88 | 0.76 |
10/03 | 85 | 85 | 84 | 85 | +1.19% | 92,400 | 37億4435万 | -1.16% | 37.44 | 0.75 |
10/02 | 85 | 85 | 83 | 84 | -1.18% | 45,800 | 37億30万 | -2.33% | 37 | 0.74 |
10/01 | 85 | 85 | 84 | 85 | +2.41% | 53,600 | 37億4435万 | -1.16% | 37.44 | 0.75 |
09/30 | 85 | 85 | 83 | 83 | -3.49% | 99,700 | 36億5625万 | -4.6% | 36.56 | 0.74 |
09/27 | 84 | 87 | 84 | 86 | 0% | 85,000 | 37億8840万 | -1.15% | 37.88 | 0.76 |
09/26 | 85 | 86 | 84 | 86 | +1.18% | 66,900 | 37億8840万 | -1.15% | 37.88 | 0.76 |
09/25 | 85 | 85 | 84 | 85 | +1.19% | 83,900 | 37億4435万 | -2.3% | 37.44 | 0.75 |
09/24 | 85 | 86 | 84 | 84 | -1.18% | 94,900 | 37億30万 | -3.45% | 37 | 0.74 |
09/20 | 85 | 86 | 84 | 85 | 0% | 61,900 | 37億4435万 | -2.3% | 37.44 | 0.75 |
09/19 | 85 | 86 | 84 | 85 | +2.41% | 86,200 | 37億4435万 | -2.3% | 37.44 | 0.75 |
09/18 | 83 | 85 | 82 | 83 | 0% | 110,600 | 36億5625万 | -4.6% | 36.56 | 0.74 |
09/17 | 83 | 84 | 81 | 83 | 0% | 193,000 | 36億5625万 | -4.6% | 36.56 | 0.74 |
09/13 | 84 | 84 | 83 | 83 | -1.19% | 53,000 | 36億5625万 | -4.6% | 36.56 | 0.74 |
09/12 | 83 | 85 | 83 | 84 | +2.44% | 63,900 | 37億30万 | -3.45% | 37 | 0.74 |
09/11 | 85 | 85 | 81 | 82 | -2.38% | 186,100 | 36億1220万 | -5.75% | 36.12 | 0.73 |
09/10 | 85 | 86 | 84 | 84 | -1.18% | 111,400 | 37億30万 | -3.45% | 37 | 0.74 |
09/09 | 83 | 85 | 82 | 85 | 0% | 162,400 | 37億4435万 | -1.16% | 37.44 | 0.75 |
09/06 | 87 | 87 | 84 | 85 | -3.41% | 250,300 | 37億4435万 | -1.16% | 37.44 | 0.75 |
09/05 | 85 | 89 | 84 | 88 | +3.53% | 254,800 | 38億7651万 | +1.15% | 38.76 | 0.78 |
09/04 | 91 | 91 | 85 | 85 | -6.59% | 582,900 | 37億4435万 | -2.3% | 37.44 | 0.75 |
09/03 | 93 | 94 | 91 | 91 | -2.15% | 120,200 | 40億866万 | +3.41% | 40.09 | 0.81 |
09/02 | 92 | 93 | 91 | 93 | +1.09% | 45,200 | 40億9676万 | +5.68% | 40.97 | 0.82 |
08/30 | 92 | 93 | 91 | 92 | -1.08% | 110,100 | 40億5271万 | +4.55% | 40.53 | 0.82 |
08/29 | 94 | 97 | 92 | 93 | 0% | 240,100 | 40億9676万 | +5.68% | 40.97 | 0.82 |
08/28 | 91 | 95 | 89 | 93 | +4.49% | 306,500 | 40億9676万 | +5.68% | 40.97 | 0.82 |
08/27 | 89 | 90 | 89 | 89 | +1.14% | 60,000 | 39億2056万 | +1.14% | 39.21 | 0.79 |
08/26 | 89 | 89 | 88 | 88 | 0% | 11,900 | 38億7651万 | -1.12% | 38.76 | 0.78 |
08/23 | 88 | 89 | 88 | 88 | 0% | 34,700 | 38億7651万 | -1.12% | 38.76 | 0.78 |
08/22 | 86 | 89 | 86 | 88 | +1.15% | 74,300 | 38億7651万 | -1.12% | 38.76 | 0.78 |
08/21 | 87 | 87 | 86 | 87 | -1.14% | 156,800 | 38億3246万 | -3.33% | 38.32 | 0.77 |
08/20 | 88 | 89 | 86 | 88 | +2.33% | 138,800 | 38億7651万 | -2.22% | 38.76 | 0.78 |
08/19 | 87 | 89 | 86 | 86 | 0% | 148,100 | 37億8840万 | -5.49% | 37.88 | 0.76 |
08/16 | 86 | 87 | 85 | 86 | +1.18% | 89,600 | 37億8840万 | -5.49% | 37.88 | 0.76 |
08/15 | 84 | 85 | 83 | 85 | 0% | 221,900 | 37億4435万 | -7.61% | 37.44 | 0.75 |
08/14 | 83 | 87 | 83 | 85 | +1.19% | 252,800 | 37億4435万 | -7.61% | 37.44 | 0.75 |
08/13 | 82 | 84 | 82 | 84 | +2.44% | 182,300 | 37億30万 | -9.68% | 37 | 0.74 |
08/09 | 83 | 85 | 82 | 82 | +1.23% | 134,600 | 36億1220万 | -11.83% | 36.12 | 0.73 |
08/08 | 78 | 82 | 78 | 81 | 0% | 198,300 | 35億6815万 | -13.83% | 35.68 | 0.72 |
08/07 | 74 | 82 | 74 | 81 | +3.85% | 308,500 | 35億6815万 | -14.74% | 35.68 | 0.72 |
08/06 | 69 | 80 | 68 | 78 | +6.85% | 1,118,500 | 34億3599万 | -18.75% | 34.36 | 0.69 |
08/05 | 89 | 89 | 69 | 73 | -19.78% | 735,600 | 32億1574万 | -23.96% | 32.16 | 0.65 |
08/02 | 92 | 93 | 90 | 91 | -4.21% | 289,800 | 40億866万 | -6.19% | 40.09 | 0.81 |
08/01 | 97 | 97 | 95 | 95 | -2.06% | 192,100 | 41億8487万 | -3.06% | 41.85 | 0.84 |
07/31 | 96 | 97 | 96 | 97 | +1.04% | 48,200 | 42億7297万 | -1.02% | 42.73 | 0.86 |
07/30 | 98 | 98 | 96 | 96 | -1.03% | 65,800 | 42億2892万 | -2.04% | 42.29 | 0.85 |
07/29 | 96 | 97 | 96 | 97 | +2.11% | 40,800 | 42億7297万 | -1.02% | 42.73 | 0.86 |
07/26 | 96 | 97 | 95 | 95 | -1.04% | 33,400 | 41億8487万 | -3.06% | 41.85 | 0.84 |
07/25 | 96 | 97 | 95 | 96 | -1.03% | 94,800 | 42億2892万 | -3.03% | 42.29 | 0.85 |
07/24 | 98 | 98 | 97 | 97 | -1.02% | 32,900 | 42億7297万 | -2.02% | 42.73 | 0.86 |
07/23 | 96 | 98 | 96 | 98 | +3.16% | 247,900 | 43億1702万 | -1.01% | 43.17 | 0.87 |
07/22 | 97 | 97 | 95 | 95 | -2.06% | 144,100 | 41億8487万 | -4.04% | 41.85 | 0.84 |
07/19 | 97 | 98 | 97 | 97 | -1.02% | 65,800 | 42億7297万 | -2.02% | 42.73 | 0.86 |
07/18 | 98 | 99 | 97 | 98 | 0% | 77,100 | 43億1702万 | -1.01% | 43.17 | 0.87 |
07/17 | 98 | 99 | 98 | 98 | 0% | 32,000 | 43億1702万 | -1.01% | 43.17 | 0.87 |
07/16 | 99 | 99 | 97 | 98 | -1.01% | 49,400 | 43億1702万 | -1.01% | 43.17 | 0.87 |
07/12 | 97 | 99 | 97 | 99 | +1.02% | 71,300 | 43億6107万 | 0% | 43.61 | 0.88 |
07/11 | 98 | 99 | 97 | 98 | 0% | 150,800 | 43億1702万 | -1.01% | 43.17 | 0.87 |
07/10 | 99 | 100 | 98 | 98 | -1.01% | 119,100 | 43億1702万 | -1.01% | 43.17 | 0.87 |
07/09 | 100 | 100 | 99 | 99 | 0% | 32,700 | 43億6107万 | 0% | 43.61 | 0.88 |
07/08 | 99 | 100 | 99 | 99 | +1.02% | 52,600 | 43億6107万 | 0% | 43.61 | 0.88 |
07/05 | 100 | 100 | 98 | 98 | -1.01% | 119,600 | 43億1702万 | -1.01% | 43.17 | 0.87 |
07/04 | 99 | 100 | 99 | 99 | -1% | 17,400 | 43億6107万 | +1.02% | 43.61 | 0.88 |
07/03 | 99 | 100 | 99 | 100 | +1.01% | 31,800 | 44億512万 | +2.04% | 44.05 | 0.89 |
07/02 | 100 | 100 | 99 | 99 | 0% | 61,400 | 43億6107万 | +1.02% | 43.61 | 0.88 |
07/01 | 100 | 100 | 99 | 99 | -1% | 42,400 | 43億6107万 | +1.02% | 43.61 | 0.88 |
06/28 | 99 | 100 | 98 | 100 | 0% | 39,000 | 44億512万 | +2.04% | 44.05 | 0.89 |
06/27 | 100 | 100 | 99 | 100 | 0% | 179,400 | 44億512万 | +2.04% | 44.05 | 0.89 |
06/26 | 100 | 101 | 99 | 100 | -1.96% | 253,400 | 44億512万 | +2.04% | 44.05 | 0.89 |
06/25 | 100 | 102 | 100 | 102 | +2% | 194,200 | 44億9322万 | +5.15% | 44.93 | 0.9 |
06/24 | 104 | 105 | 100 | 100 | 0% | 660,600 | 44億512万 | +3.09% | 44.05 | 0.89 |
06/21 | 100 | 102 | 99 | 100 | 0% | 177,400 | 44億512万 | +3.09% | 44.05 | 0.89 |
06/20 | 101 | 106 | 97 | 100 | +1.01% | 1,114,800 | 44億512万 | +3.09% | 44.05 | 0.89 |
06/19 | 98 | 99 | 97 | 99 | +1.02% | 73,200 | 43億6107万 | +2.06% | 43.61 | 0.88 |
06/18 | 96 | 98 | 96 | 98 | +2.08% | 62,500 | 43億1702万 | 0% | 43.17 | 0.87 |
06/17 | 98 | 98 | 96 | 96 | -1.03% | 120,600 | 42億2892万 | -2.04% | 42.29 | 0.85 |
06/14 | 98 | 99 | 96 | 97 | 0% | 109,500 | 42億7297万 | -1.02% | 42.73 | 0.86 |
06/13 | 100 | 100 | 97 | 97 | -3% | 123,500 | 42億7297万 | -1.02% | 42.73 | 0.86 |
06/12 | 99 | 101 | 98 | 100 | +2.04% | 189,800 | 44億512万 | +2.04% | 44.05 | 0.89 |
06/11 | 98 | 99 | 97 | 98 | +1.03% | 156,500 | 43億1702万 | -1.01% | 43.17 | 0.87 |
06/10 | 97 | 98 | 97 | 97 | +1.04% | 111,700 | 42億7297万 | -2.02% | 42.73 | 0.86 |
06/07 | 94 | 96 | 94 | 96 | 0% | 50,100 | 42億2892万 | -3.03% | 42.29 | 0.85 |
06/06 | 97 | 97 | 94 | 96 | -1.03% | 134,700 | 42億2892万 | -3.03% | 42.29 | 0.85 |
06/05 | 98 | 98 | 95 | 97 | -2.02% | 152,000 | 42億7297万 | -3% | 42.73 | 0.86 |
06/04 | 97 | 99 | 96 | 99 | +3.13% | 135,300 | 43億6107万 | -1% | 43.61 | 0.88 |
06/03 | 96 | 97 | 96 | 96 | 0% | 80,200 | 42億2892万 | -4% | 42.29 | 0.85 |
05/31 | 94 | 96 | 94 | 96 | +2.13% | 37,500 | 42億2892万 | -4% | 42.29 | 0.85 |
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 | 255 1/7 | 81 3/13 | 6,093,000 3/14 | - | - | +47.71% 1/7 | -45.35% 3/13 |
2009年 3月期 | 133 6/24 | 29 10/10 | 7,711,700 6/24 | - | - | +64.01% 6/23 | -41.2% 10/10 |
2010年 3月期 | 88 6/2 | 32 3/2 3/1 | 9,048,200 6/1 | - | - | +65.41% 6/1 | -30.25% 7/13 |
2011年 3月期 | 47 3/25 4/16 | 20 3/17 3/16 他3件 | 6,581,200 3/25 | 13億9369万 | 5億9306万 | +84.85% 4/13 | -43.57% 3/15 |
2012年 3月期 | 119 2/9 2/8 | 28 10/6 | 11,274,900 1/26 | 35億2870万 | 8億3028万 | +77.22% 2/3 | -22.13% 3/1 |
2013年 3月期 | 105 2/8 2/7 | 43 6/5 6/4 | 7,902,300 11/6 | 31億1356万 | 12億7507万 | +61.72% 11/6 | -23% 5/15 |
2014年 3月期 | 154 4/25 | 73 4/2 | 32,492,100 1/15 | 45億6656万 | 21億6466万 | +48.45% 1/15 | -26.28% 6/7 |
2015年 3月期 | 237 1/21 | 86 5/21 | 36,485,600 1/21 | 72億7906万 | 26億4134万 | +116.89% 1/20 | -13.19% 2/19 |
2016年 3月期 | 142 5/27 | 50 2/12 | 8,093,300 5/27 | 43億6129万 | 15億3566万 | +16.12% 3/16 | -24.08% 8/25 |
2017年 3月期 | 86 4/11 | 56 6/24 | 15,616,300 4/11 | 26億4134万 | 17億1994万 | +10.51% 12/9 | -9.88% 6/16 |
2018年 3月期 | 298 2/22 2/14 | 62 4/13 | 33,471,800 1/18 | 91億5257万 | 19億422万 | +63.79% 1/15 | -18.71% 3/23 |
2019年 3月期 | 267 6/19 | 87 12/25 | 13,823,200 6/11 | 82億46万 | 26億7206万 | +30.66% 6/13 | -41.98% 8/17 |
2020年 3月期 | 142 5/20 | 61 3/13 | 3,826,200 10/17 | 43億6129万 | 20億9311万 | +13.32% 4/15 | -27.34% 2/28 |
2021年 3月期 | 142 1/13 | 67 4/6 4/3 | 14,647,100 12/8 | 48億7249万 | 22億9899万 | +32.66% 12/8 | -12.22% 7/31 |
2022年 3月期 | 155 6/22 6/21 他2件 | 77 3/9 3/8 他2件 | 5,889,000 6/18 | 58億7656万 | 29億1932万 | +34.27% 6/18 | -13.45% 2/24 |
2023年 3月期 | 141 7/7 | 83 5/17 5/13 他2件 | 8,161,300 7/7 | 53億4578万 | 31億4680万 | +28.82% 7/6 | -8.45% 2/15 |
2024年 3月期 | 124 4/19 | 86 12/27 12/26 他5件 | 8,933,100 4/19 | 54億6235万 | 37億8840万 | +11.82% 3/26 | -8.59% 12/14 |
最新 | 84 2024/10/24 | 204,700 | 37億30万 | -1.18% 85 |
年間値上がり率
- 1989/12/28 vs 1988/12/07
- 150%(2.5倍)
- 1992/12/24 vs 1991/12/06
- -44%(0.56倍)
- 1993/12/30 vs 1992/12/24
- 7%(1.07倍)
- 1994/12/30 vs 1993/12/30
- 990%(10.9倍)
- 1995/12/29 vs 1994/12/30
- -33%(0.67倍)
- 1996/12/26 vs 1995/12/29
- -49%(0.51倍)
- 1997/12/30 vs 1996/12/26
- -27%(0.73倍)
- 1998/12/30 vs 1997/12/30
- -72%(0.28倍)
- 1999/12/29 vs 1998/12/30
- -25%(0.75倍)
- 2000/12/29 vs 1999/12/29
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- -55%(0.45倍)
- 2002/12/30 vs 2001/12/28
- -26%(0.74倍)
- 2003/12/30 vs 2002/12/30
- -66%(0.34倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- -46%(0.54倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -78%(0.22倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- 39%(1.39倍)
- 2012/12/28 vs 2011/12/30
- 86%(1.86倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- -22%(0.78倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 82%(1.82倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- -18%(0.82倍)
- 2024/10/24 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
20円(2011/03/17) - 320%(4.2倍)
84円(10/24)