株価チャート
株価
4/23
- 前日 (4/22)
- 118
- 始値
- 120
- 高値
- 120
- 安値
- 119
- 終値 +0.85%
- 119
- 出来高 -23.43%
- 18,300
乖離率
- 株価(5日)
移動平均値 - 0%
119 - 株価(25日)
移動平均値 - -3.25%
123 - 出来高(5日)
移動平均値 - -35.56%
28,400
2023/11/27~2024/04/23
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 | ||||||||||
04/23 | 120 | 120 | 119 | 119 | +0.85% | 18,300 | 58億1314万 | -3.25% | 28.63 | 1.38 |
04/22 | 119 | 120 | 117 | 118 | -0.84% | 23,900 | 57億6429万 | -4.07% | 28.39 | 1.37 |
04/19 | 120 | 121 | 116 | 119 | 0% | 57,400 | 58億1314万 | -3.25% | 28.63 | 1.38 |
04/18 | 119 | 120 | 118 | 119 | 0% | 25,800 | 58億1314万 | -4.03% | 28.63 | 1.38 |
04/17 | 120 | 120 | 119 | 119 | 0% | 16,600 | 58億1314万 | -4.03% | 28.63 | 1.38 |
04/16 | 122 | 124 | 119 | 119 | -2.46% | 61,700 | 58億1314万 | -4.03% | 28.63 | 1.38 |
04/15 | 124 | 124 | 121 | 122 | -1.61% | 34,000 | 59億5969万 | -2.4% | 29.35 | 1.42 |
04/12 | 124 | 124 | 122 | 124 | 0% | 33,000 | 60億5739万 | -0.8% | 29.83 | 1.44 |
04/11 | 124 | 124 | 122 | 124 | 0% | 26,300 | 60億5739万 | -0.8% | 29.83 | 1.44 |
04/10 | 124 | 124 | 122 | 124 | +0.81% | 34,300 | 60億5739万 | -0.8% | 29.83 | 1.44 |
04/09 | 123 | 123 | 121 | 123 | +0.82% | 17,300 | 60億854万 | -1.6% | 29.59 | 1.43 |
04/08 | 124 | 124 | 122 | 122 | +0.83% | 67,300 | 59億5969万 | -1.61% | 29.35 | 1.42 |
04/05 | 120 | 121 | 119 | 121 | 0% | 48,900 | 59億1084万 | -2.42% | 29.11 | 1.41 |
04/04 | 121 | 122 | 120 | 121 | 0% | 40,700 | 59億1084万 | -2.42% | 29.11 | 1.41 |
04/03 | 120 | 122 | 120 | 121 | -0.82% | 33,400 | 59億1084万 | -2.42% | 29.11 | 1.41 |
04/02 | 121 | 122 | 121 | 122 | -0.81% | 72,500 | 59億5969万 | -1.61% | 29.35 | 1.42 |
04/01 | 125 | 125 | 122 | 123 | -0.81% | 57,900 | 60億854万 | -0.81% | 29.59 | 1.43 |
03/29 | 123 | 125 | 123 | 124 | 0% | 27,200 | 60億5739万 | +0.81% | 29.83 | 1.44 |
03/28 | 124 | 125 | 123 | 124 | -1.59% | 34,700 | 60億5739万 | +0.81% | 29.83 | 1.44 |
03/27 | 123 | 126 | 123 | 126 | +2.44% | 74,800 | 61億5509万 | +2.44% | 30.31 | 1.47 |
03/26 | 123 | 124 | 121 | 123 | 0% | 88,700 | 60億854万 | +0.82% | 29.59 | 1.43 |
03/25 | 126 | 127 | 123 | 123 | -3.15% | 169,900 | 60億854万 | +0.82% | 29.59 | 1.43 |
03/22 | 129 | 130 | 125 | 127 | -1.55% | 209,100 | 62億394万 | +4.1% | 30.55 | 1.48 |
03/21 | 131 | 132 | 129 | 129 | 0% | 152,800 | 63億164万 | +6.61% | 31.03 | 1.5 |
03/19 | 132 | 147 | 129 | 129 | -0.77% | 2,186,000 | 63億164万 | +6.61% | 31.03 | 1.5 |
03/18 | 128 | 130 | 128 | 130 | +1.56% | 46,900 | 63億5049万 | +7.44% | 31.27 | 1.51 |
03/15 | 130 | 130 | 127 | 128 | -0.78% | 59,400 | 62億5279万 | +6.67% | 30.79 | 1.49 |
03/14 | 126 | 130 | 125 | 129 | +2.38% | 95,400 | 63億164万 | +7.5% | 31.03 | 1.5 |
03/13 | 127 | 129 | 126 | 126 | -0.79% | 110,700 | 61億5509万 | +5.88% | 30.31 | 1.47 |
03/12 | 126 | 127 | 125 | 127 | +1.6% | 36,400 | 62億394万 | +6.72% | 30.55 | 1.48 |
03/11 | 129 | 129 | 123 | 125 | -2.34% | 165,300 | 61億624万 | +5.04% | 30.07 | 1.45 |
03/08 | 126 | 129 | 123 | 128 | +2.4% | 235,400 | 62億5279万 | +8.47% | 30.79 | 1.49 |
03/07 | 121 | 125 | 120 | 125 | +3.31% | 217,100 | 61億624万 | +5.93% | 30.07 | 1.45 |
03/06 | 119 | 121 | 119 | 121 | +1.68% | 106,800 | 59億1084万 | +2.54% | 29.11 | 1.41 |
03/05 | 118 | 120 | 117 | 119 | +1.71% | 69,500 | 58億1314万 | +0.85% | 28.63 | 1.38 |
03/04 | 118 | 120 | 117 | 117 | 0% | 85,800 | 57億1544万 | -0.85% | 28.15 | 1.36 |
03/01 | 119 | 120 | 117 | 117 | -1.68% | 115,000 | 57億1544万 | -0.85% | 28.15 | 1.36 |
02/29 | 118 | 119 | 117 | 119 | +0.85% | 29,500 | 58億1314万 | +0.85% | 28.63 | 1.38 |
02/28 | 116 | 118 | 116 | 118 | +1.72% | 29,100 | 57億6429万 | 0% | 28.39 | 1.37 |
02/27 | 115 | 117 | 115 | 116 | +0.87% | 60,200 | 56億6659万 | -1.69% | 27.9 | 1.35 |
02/26 | 116 | 117 | 115 | 115 | -0.86% | 76,600 | 56億1774万 | -2.54% | 27.66 | 1.34 |
02/22 | 117 | 119 | 116 | 116 | -0.85% | 81,800 | 56億6659万 | -1.69% | 27.9 | 1.35 |
02/21 | 118 | 119 | 117 | 117 | -0.85% | 14,600 | 57億1544万 | -0.85% | 28.15 | 1.36 |
02/20 | 117 | 119 | 117 | 118 | +1.72% | 29,100 | 57億6429万 | -0.84% | 28.39 | 1.37 |
02/19 | 116 | 118 | 116 | 116 | -0.85% | 32,700 | 56億6659万 | -2.52% | 27.9 | 1.35 |
02/16 | 116 | 117 | 115 | 117 | +0.86% | 41,200 | 57億1544万 | -1.68% | 28.15 | 1.36 |
02/15 | 119 | 119 | 116 | 116 | -1.69% | 56,700 | 56億6659万 | -2.52% | 27.9 | 1.35 |
02/14 | 116 | 118 | 115 | 118 | -0.84% | 96,900 | 57億6429万 | -0.84% | 28.39 | 1.37 |
02/13 | 118 | 120 | 115 | 119 | +0.85% | 118,600 | 58億1314万 | -0.83% | 28.63 | 1.38 |
02/09 | 118 | 120 | 117 | 118 | +1.72% | 70,500 | 57億6429万 | -1.67% | 28.39 | 1.37 |
02/08 | 120 | 120 | 116 | 116 | -2.52% | 70,100 | 56億6659万 | -3.33% | 27.9 | 1.35 |
02/07 | 120 | 120 | 119 | 119 | 0% | 10,100 | 58億1314万 | -0.83% | 28.63 | 1.38 |
02/06 | 118 | 120 | 118 | 119 | +0.85% | 57,600 | 58億1314万 | -0.83% | 28.63 | 1.38 |
02/05 | 118 | 120 | 117 | 118 | 0% | 50,800 | 57億6429万 | -0.84% | 28.39 | 1.37 |
02/02 | 118 | 119 | 117 | 118 | 0% | 23,100 | 57億6429万 | -0.84% | 28.39 | 1.37 |
02/01 | 118 | 119 | 116 | 118 | -0.84% | 93,700 | 57億6429万 | -0.84% | 28.39 | 1.37 |
01/31 | 118 | 119 | 118 | 119 | 0% | 6,400 | 58億1314万 | 0% | 28.63 | 1.38 |
01/30 | 120 | 120 | 117 | 119 | -0.83% | 38,100 | 58億1314万 | +0.85% | 28.63 | 1.38 |
01/29 | 119 | 120 | 118 | 120 | +1.69% | 12,600 | 58億6199万 | +1.69% | 28.87 | 1.4 |
01/26 | 119 | 120 | 118 | 118 | -0.84% | 29,500 | 57億6429万 | 0% | 28.39 | 1.37 |
01/25 | 119 | 120 | 119 | 119 | -0.83% | 11,800 | 58億1314万 | +0.85% | 28.63 | 1.38 |
01/24 | 118 | 120 | 118 | 120 | +0.84% | 27,600 | 58億6199万 | +1.69% | 28.87 | 1.4 |
01/23 | 119 | 120 | 117 | 119 | 0% | 60,900 | 58億1314万 | +0.85% | 28.63 | 1.38 |
01/22 | 119 | 120 | 118 | 119 | 0% | 21,000 | 58億1314万 | +0.85% | 28.63 | 1.38 |
01/19 | 120 | 120 | 118 | 119 | -0.83% | 65,300 | 58億1314万 | +0.85% | 28.63 | 1.38 |
01/18 | 120 | 121 | 120 | 120 | -0.83% | 36,900 | 58億6199万 | +1.69% | 28.87 | 1.4 |
01/17 | 121 | 122 | 120 | 121 | +0.83% | 30,200 | 59億1084万 | +2.54% | 29.11 | 1.41 |
01/16 | 121 | 122 | 120 | 120 | 0% | 28,100 | 58億6199万 | +1.69% | 28.87 | 1.4 |
01/15 | 123 | 123 | 120 | 120 | -2.44% | 40,100 | 58億6199万 | +1.69% | 28.87 | 1.4 |
01/12 | 121 | 123 | 121 | 123 | +0.82% | 24,600 | 60億854万 | +4.24% | 29.59 | 1.43 |
01/11 | 124 | 124 | 121 | 122 | -0.81% | 30,800 | 59億5969万 | +3.39% | 29.35 | 1.42 |
01/10 | 124 | 125 | 123 | 123 | -0.81% | 20,600 | 60億854万 | +4.24% | 29.59 | 1.43 |
01/09 | 122 | 125 | 122 | 124 | +2.48% | 87,000 | 60億5739万 | +5.08% | 29.83 | 1.44 |
01/05 | 121 | 122 | 119 | 121 | +1.68% | 81,700 | 59億1084万 | +2.54% | 29.11 | 1.41 |
01/04 | 118 | 120 | 117 | 119 | +1.71% | 88,400 | 58億1314万 | 0% | 28.63 | 1.38 |
2023 | ||||||||||
12/29 | 114 | 119 | 114 | 117 | +3.54% | 80,000 | 57億1544万 | -1.68% | 28.15 | 1.36 |
12/28 | 112 | 115 | 112 | 113 | +0.89% | 98,800 | 55億2004万 | -5.04% | 27.18 | 1.31 |
12/27 | 113 | 114 | 111 | 112 | +1.82% | 162,600 | 54億7119万 | -6.67% | 26.94 | 1.3 |
12/26 | 113 | 113 | 110 | 110 | -2.65% | 140,600 | 53億7349万 | -8.33% | 26.46 | 1.28 |
12/25 | 114 | 114 | 111 | 113 | -0.88% | 195,800 | 55億2004万 | -6.61% | 27.18 | 1.31 |
12/22 | 115 | 116 | 113 | 114 | -0.87% | 154,200 | 55億6889万 | -5.79% | 27.42 | 1.33 |
12/21 | 115 | 116 | 114 | 115 | 0% | 51,100 | 56億1774万 | -5.74% | 27.66 | 1.34 |
12/20 | 117 | 118 | 115 | 115 | -0.86% | 69,100 | 56億1774万 | -5.74% | 27.66 | 1.34 |
12/19 | 116 | 119 | 116 | 116 | -0.85% | 54,400 | 56億6659万 | -5.69% | 27.9 | 1.35 |
12/18 | 116 | 118 | 116 | 117 | +0.86% | 86,400 | 57億1544万 | -4.88% | 28.15 | 1.36 |
12/15 | 116 | 117 | 115 | 116 | 0% | 62,600 | 56億6659万 | -6.45% | 27.9 | 1.35 |
12/14 | 117 | 117 | 114 | 116 | -1.69% | 84,900 | 56億6659万 | -6.45% | 27.9 | 1.35 |
12/13 | 119 | 119 | 117 | 118 | -1.67% | 74,100 | 57億6429万 | -5.6% | 28.39 | 1.37 |
12/12 | 120 | 120 | 119 | 120 | 0% | 14,000 | 58億6199万 | -4% | 28.87 | 1.4 |
12/11 | 121 | 121 | 119 | 120 | 0% | 38,800 | 58億6199万 | -4.76% | 28.87 | 1.4 |
12/08 | 121 | 122 | 120 | 120 | -1.64% | 40,400 | 58億6199万 | -4.76% | 28.87 | 1.4 |
12/07 | 123 | 123 | 122 | 122 | -1.61% | 41,600 | 59億5969万 | -3.17% | 29.35 | 1.42 |
12/06 | 124 | 124 | 121 | 124 | 0% | 73,200 | 60億5739万 | -1.59% | 29.83 | 1.44 |
12/05 | 124 | 124 | 123 | 124 | 0% | 34,200 | 60億5739万 | -1.59% | 29.83 | 1.44 |
12/04 | 124 | 125 | 122 | 124 | 0% | 40,800 | 60億5739万 | -1.59% | 29.83 | 1.44 |
12/01 | 124 | 125 | 124 | 124 | -0.8% | 9,200 | 60億5739万 | -1.59% | 29.83 | 1.44 |
11/30 | 124 | 125 | 124 | 125 | +0.81% | 25,100 | 61億624万 | -1.57% | 30.07 | 1.45 |
11/29 | 126 | 126 | 124 | 124 | -0.8% | 48,900 | 60億5739万 | -2.36% | 29.83 | 1.44 |
11/28 | 126 | 126 | 125 | 125 | 0% | 33,200 | 61億624万 | -1.57% | 30.07 | 1.45 |
11/27 | 126 | 127 | 125 | 125 | -0.79% | 58,200 | 61億624万 | -1.57% | 30.07 | 1.45 |
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 | 323 4/17 | 98 3/28 3/27 他4件 | 6,194,600 6/20 | - | - | +30.39% 10/9 | -30.35% 5/16 |
2009年 3月期 | 117 6/10 | 9 3/2 | 6,524,400 11/5 | - | - | +76.77% 11/4 | -56.45% 10/27 |
2010年 3月期 | 74 6/18 6/17 | 12 4/1 | 17,426,800 8/6 | - | - | +148.23% 6/17 | -16.04% 7/13 |
2011年 3月期 | 89 5/11 | 37 3/15 | 4,215,400 3/25 | 43億4764万 | 18億744万 | +16.9% 5/11 | -29.88% 3/15 |
2012年 3月期 | 69 4/1 | 34 11/25 11/24 他2件 | 2,173,300 12/2 | 33億7064万 | 16億6089万 | +19.65% 12/7 | -18.86% 9/27 |
2013年 3月期 | 73 3/13 | 33 8/3 8/1 | 11,497,900 2/8 | 35億6604万 | 16億1204万 | +26.35% 2/21 | -16.95% 5/14 |
2014年 3月期 | 66 5/8 | 43 3/27 8/28 他6件 | 4,764,600 9/24 | 32億2409万 | 21億54万 | +18.13% 9/24 | -21.54% 6/7 |
2015年 3月期 | 502 1/20 | 44 4/11 4/9 | 36,206,200 1/15 | 245億2266万 | 21億4939万 | +145.18% 1/19 | -17.46% 3/6 |
2016年 3月期 | 267 7/3 | 105 2/12 | 9,326,200 7/3 | 130億4293万 | 51億2924万 | +34.92% 10/13 | -24.61% 8/25 |
2017年 3月期 | 154 8/2 | 102 6/24 6/17 | 5,447,400 12/14 | 75億2288万 | 49億8269万 | +20.22% 12/14 | -14.28% 6/16 |
2018年 3月期 | 272 12/29 | 112 4/13 | 22,560,000 10/20 | 132億8718万 | 54億7119万 | +64.84% 10/23 | -17.54% 2/14 |
2019年 3月期 | 184 6/21 | 90 12/25 | 6,880,700 6/21 | 89億8838万 | 43億9649万 | +13.78% 6/22 | -19.75% 12/25 |
2020年 3月期 | 135 9/24 | 72 3/17 3/13 | 3,995,300 9/24 | 65億9474万 | 35億1719万 | +11.87% 9/26 | -23.94% 3/13 |
2021年 3月期 | 238 12/14 | 70 4/6 | 8,930,200 12/7 | 116億2628万 | 34億1949万 | +40.49% 5/11 | -13.44% 12/23 |
2022年 3月期 | 175 5/7 | 98 12/28 | 7,837,800 8/26 | 85億4873万 | 47億8729万 | +21.61% 1/13 | -17.24% 8/20 |
2023年 3月期 | 169 8/30 | 122 6/20 | 3,507,000 8/30 | 82億5563万 | 59億5969万 | +8.11% 7/25 | -8.14% 6/20 |
最新 | 119 2024/4/23 | 18,300 | 58億1314万 | -3.25% 123 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%(0.91倍)
- 1985/12/28 vs 1984/12/28
- 48%(1.48倍)
- 1986/12/27 vs 1985/12/28
- -18%(0.82倍)
- 1987/12/28 vs 1986/12/27
- 52%(1.52倍)
- 1988/12/28 vs 1987/12/28
- 103%(2.03倍)
- 1989/12/29 vs 1988/12/28
- 17%(1.17倍)
- 1990/12/26 vs 1989/12/29
- -56%(0.44倍)
- 1991/12/30 vs 1990/12/26
- 1%(1.01倍)
- 1992/12/30 vs 1991/12/30
- -19%(0.81倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- 9%(1.09倍)
- 1995/12/29 vs 1994/12/30
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -69%(0.31倍)
- 1998/12/30 vs 1997/12/30
- -4%(0.96倍)
- 1999/12/30 vs 1998/12/30
- 15%(1.15倍)
- 2000/12/29 vs 1999/12/30
- -43%(0.57倍)
- 2001/12/28 vs 2000/12/29
- -22%(0.78倍)
- 2002/12/30 vs 2001/12/28
- 263%(3.63倍)
- 2003/12/30 vs 2002/12/30
- 153%(2.53倍)
- 2004/12/30 vs 2003/12/30
- 38%(1.38倍)
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/28 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/28 vs 2006/12/28
- -77%(0.23倍)
- 2008/12/30 vs 2007/12/28
- -88%(0.12倍)
- 2009/12/30 vs 2008/12/30
- 128%(2.28倍)
- 2010/12/30 vs 2009/12/30
- 49%(1.49倍)
- 2011/12/30 vs 2010/12/30
- -31%(0.69倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 112%(2.12倍)
- 2015/12/30 vs 2014/12/30
- 39%(1.39倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 109%(2.09倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- 52%(1.52倍)
- 2021/12/30 vs 2020/12/30
- -41%(0.59倍)
- 2022/12/30 vs 2021/12/30
- 32%(1.32倍)
- 2023/12/29 vs 2022/12/30
- -14%(0.86倍)
- 2024/04/23 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
9円(2009/03/02) - 1222%(13.22倍)
119円(4/23)