株価チャート
株価
4/23
- 前日 (4/22)
- 133
- 始値
- 133
- 高値
- 134
- 安値
- 133
- 終値 +0.75%
- 134
- 出来高 -50.75%
- 3,300
乖離率
- 株価(5日)
移動平均値 - 0%
134 - 株価(25日)
移動平均値 - -1.47%
136 - 出来高(5日)
移動平均値 - -77.64%
14,760
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 | 133 | 134 | 133 | 134 | +0.75% | 3,300 | 33億320万 | -1.47% | 32.96 | 0.56 |
04/22 | 134 | 134 | 132 | 133 | 0% | 6,700 | 32億7855万 | -2.92% | 32.72 | 0.55 |
04/19 | 135 | 135 | 131 | 133 | -1.48% | 45,300 | 32億7855万 | -2.92% | 32.72 | 0.55 |
04/18 | 133 | 135 | 133 | 135 | +1.5% | 12,800 | 33億2785万 | -1.46% | 33.21 | 0.56 |
04/17 | 133 | 134 | 132 | 133 | 0% | 5,700 | 32億7855万 | -2.92% | 32.72 | 0.55 |
04/16 | 135 | 136 | 132 | 133 | -1.48% | 30,100 | 32億7855万 | -3.62% | 32.72 | 0.55 |
04/15 | 136 | 136 | 135 | 135 | -0.74% | 5,200 | 33億2785万 | -2.17% | 33.21 | 0.56 |
04/12 | 136 | 136 | 135 | 136 | 0% | 6,300 | 33億5250万 | -1.45% | 33.45 | 0.57 |
04/11 | 135 | 136 | 134 | 136 | +0.74% | 50,300 | 33億5250万 | -1.45% | 33.45 | 0.57 |
04/10 | 138 | 138 | 135 | 135 | -2.17% | 70,600 | 33億2785万 | -2.17% | 33.21 | 0.56 |
04/09 | 139 | 140 | 138 | 138 | -0.72% | 9,000 | 34億181万 | 0% | 33.95 | 0.57 |
04/08 | 140 | 140 | 138 | 139 | -0.71% | 8,900 | 34億2646万 | +0.72% | 34.19 | 0.58 |
04/05 | 139 | 140 | 138 | 140 | +0.72% | 8,600 | 34億5111万 | +1.45% | 34.44 | 0.58 |
04/04 | 137 | 140 | 136 | 139 | +1.46% | 27,500 | 34億2646万 | +0.72% | 34.19 | 0.58 |
04/03 | 135 | 137 | 134 | 137 | +1.48% | 6,600 | 33億7715万 | 0% | 33.7 | 0.57 |
04/02 | 137 | 138 | 134 | 135 | -1.46% | 27,100 | 33億2785万 | -1.46% | 33.21 | 0.56 |
04/01 | 137 | 138 | 136 | 137 | 0% | 10,300 | 33億7715万 | -0.72% | 33.7 | 0.57 |
03/29 | 138 | 138 | 136 | 137 | -0.72% | 11,100 | 33億7715万 | -0.72% | 33.7 | 0.57 |
03/28 | 137 | 138 | 137 | 138 | +0.73% | 5,600 | 34億181万 | +0.73% | 33.95 | 0.57 |
03/27 | 137 | 138 | 136 | 137 | -0.72% | 9,600 | 33億7715万 | 0% | 33.7 | 0.57 |
03/26 | 139 | 139 | 137 | 138 | -0.72% | 20,000 | 34億181万 | +0.73% | 33.95 | 0.57 |
03/25 | 140 | 140 | 138 | 139 | 0% | 15,700 | 34億2646万 | +1.46% | 34.19 | 0.58 |
03/22 | 139 | 140 | 137 | 139 | +0.72% | 19,400 | 34億2646万 | +1.46% | 34.19 | 0.58 |
03/21 | 139 | 140 | 138 | 138 | 0% | 29,100 | 34億181万 | +1.47% | 33.95 | 0.57 |
03/19 | 138 | 139 | 138 | 138 | 0% | 10,000 | 34億181万 | +1.47% | 33.95 | 0.57 |
03/18 | 138 | 139 | 137 | 138 | +1.47% | 26,100 | 34億181万 | +1.47% | 33.95 | 0.57 |
03/15 | 137 | 137 | 135 | 136 | -0.73% | 33,200 | 33億5250万 | 0% | 33.45 | 0.57 |
03/14 | 136 | 137 | 135 | 137 | 0% | 25,800 | 33億7715万 | +0.74% | 33.7 | 0.57 |
03/13 | 141 | 141 | 135 | 137 | -6.16% | 154,600 | 33億7715万 | +0.74% | 33.7 | 0.57 |
03/12 | 140 | 146 | 138 | 146 | +5.8% | 84,200 | 35億9901万 | +7.35% | 35.91 | 0.61 |
03/11 | 138 | 140 | 136 | 138 | 0% | 41,400 | 34億181万 | +1.47% | 33.95 | 0.57 |
03/08 | 137 | 138 | 136 | 138 | +1.47% | 11,500 | 34億181万 | +1.47% | 33.95 | 0.57 |
03/07 | 136 | 138 | 135 | 136 | -1.45% | 10,600 | 33億5250万 | 0% | 33.45 | 0.57 |
03/06 | 136 | 138 | 135 | 138 | +2.22% | 5,600 | 34億181万 | +1.47% | 33.95 | 0.57 |
03/05 | 135 | 137 | 135 | 135 | -0.74% | 3,700 | 33億2785万 | -0.74% | 33.21 | 0.56 |
03/04 | 138 | 138 | 136 | 136 | 0% | 8,900 | 33億5250万 | 0% | 33.45 | 0.57 |
03/01 | 137 | 140 | 135 | 136 | 0% | 23,600 | 33億5250万 | 0% | 33.45 | 0.57 |
02/29 | 136 | 137 | 136 | 136 | 0% | 6,100 | 33億5250万 | 0% | 33.45 | 0.57 |
02/28 | 138 | 138 | 136 | 136 | -0.73% | 9,700 | 33億5250万 | 0% | 33.45 | 0.57 |
02/27 | 138 | 138 | 136 | 137 | -0.72% | 14,000 | 33億7715万 | +0.74% | 33.7 | 0.57 |
02/26 | 137 | 139 | 136 | 138 | +0.73% | 26,700 | 34億181万 | +1.47% | 33.95 | 0.57 |
02/22 | 136 | 138 | 135 | 137 | +1.48% | 43,800 | 33億7715万 | +1.48% | 33.7 | 0.57 |
02/21 | 134 | 136 | 134 | 135 | +0.75% | 23,100 | 33億2785万 | 0% | 33.21 | 0.56 |
02/20 | 133 | 134 | 133 | 134 | +0.75% | 7,900 | 33億320万 | -0.74% | 32.96 | 0.56 |
02/19 | 131 | 134 | 131 | 133 | +0.76% | 18,200 | 32億7855万 | -1.48% | 32.72 | 0.55 |
02/16 | 130 | 134 | 130 | 132 | +0.76% | 19,500 | 32億5390万 | -2.22% | 32.47 | 0.55 |
02/15 | 134 | 135 | 130 | 131 | -2.96% | 53,900 | 32億2925万 | -2.96% | 32.22 | 0.55 |
02/14 | 136 | 137 | 133 | 135 | -1.46% | 31,400 | 33億2785万 | -0.74% | 33.21 | 0.56 |
02/13 | 135 | 137 | 135 | 137 | +0.74% | 8,800 | 33億7715万 | +0.74% | 33.7 | 0.57 |
02/09 | 135 | 138 | 135 | 136 | -1.45% | 24,200 | 33億5250万 | +0.74% | 33.45 | 0.57 |
02/08 | 136 | 138 | 135 | 138 | +0.73% | 4,300 | 34億181万 | +2.22% | 33.95 | 0.57 |
02/07 | 136 | 137 | 136 | 137 | 0% | 6,200 | 33億7715万 | +1.48% | 33.7 | 0.57 |
02/06 | 138 | 138 | 134 | 137 | -0.72% | 27,500 | 33億7715万 | +1.48% | 33.7 | 0.57 |
02/05 | 137 | 138 | 136 | 138 | 0% | 12,000 | 34億181万 | +2.22% | 33.95 | 0.57 |
02/02 | 137 | 138 | 136 | 138 | +0.73% | 7,000 | 34億181万 | +2.99% | 33.95 | 0.57 |
02/01 | 138 | 139 | 136 | 137 | -0.72% | 12,100 | 33億7715万 | +2.24% | 33.7 | 0.57 |
01/31 | 138 | 138 | 136 | 138 | +0.73% | 7,700 | 34億181万 | +2.99% | 33.95 | 0.57 |
01/30 | 137 | 138 | 136 | 137 | 0% | 20,600 | 33億7715万 | +3.01% | 33.7 | 0.57 |
01/29 | 135 | 139 | 135 | 137 | +2.24% | 52,500 | 33億7715万 | +3.01% | 33.7 | 0.57 |
01/26 | 133 | 135 | 133 | 134 | +0.75% | 29,800 | 33億320万 | +0.75% | 32.96 | 0.56 |
01/25 | 134 | 135 | 133 | 133 | -0.75% | 7,100 | 32億7855万 | +0.76% | 32.72 | 0.55 |
01/24 | 135 | 135 | 134 | 134 | 0% | 1,300 | 33億320万 | +1.52% | 32.96 | 0.56 |
01/23 | 135 | 136 | 133 | 134 | -1.47% | 13,000 | 33億320万 | +1.52% | 32.96 | 0.56 |
01/22 | 136 | 136 | 134 | 136 | +1.49% | 11,000 | 33億5250万 | +3.03% | 33.45 | 0.57 |
01/19 | 135 | 135 | 134 | 134 | -0.74% | 6,800 | 33億320万 | +1.52% | 32.96 | 0.56 |
01/18 | 135 | 135 | 133 | 135 | +0.75% | 12,400 | 33億2785万 | +2.27% | 33.21 | 0.56 |
01/17 | 135 | 136 | 134 | 134 | -1.47% | 5,500 | 33億320万 | +1.52% | 32.96 | 0.56 |
01/16 | 133 | 136 | 133 | 136 | +2.26% | 18,300 | 33億5250万 | +3.03% | 33.45 | 0.57 |
01/15 | 134 | 134 | 132 | 133 | 0% | 22,500 | 32億7855万 | +0.76% | 32.72 | 0.55 |
01/12 | 134 | 134 | 133 | 133 | -1.48% | 15,400 | 32億7855万 | +0.76% | 32.72 | 0.55 |
01/11 | 134 | 135 | 133 | 135 | +0.75% | 8,800 | 33億2785万 | +2.27% | 33.21 | 0.56 |
01/10 | 134 | 135 | 134 | 134 | 0% | 12,700 | 33億320万 | +1.52% | 32.96 | 0.56 |
01/09 | 136 | 136 | 134 | 134 | -0.74% | 15,700 | 33億320万 | +1.52% | 32.96 | 0.56 |
01/05 | 134 | 136 | 134 | 135 | +0.75% | 57,100 | 33億2785万 | +2.27% | 33.21 | 0.56 |
01/04 | 132 | 135 | 130 | 134 | +2.29% | 40,600 | 33億320万 | +1.52% | 32.96 | 0.56 |
2023 | ||||||||||
12/29 | 131 | 133 | 130 | 131 | 0% | 38,000 | 32億2925万 | -0.76% | 32.22 | 0.55 |
12/28 | 130 | 132 | 130 | 131 | +0.77% | 10,300 | 32億2925万 | -0.76% | 32.22 | 0.55 |
12/27 | 129 | 131 | 129 | 130 | 0% | 57,800 | 32億460万 | -1.52% | 31.98 | 0.54 |
12/26 | 129 | 130 | 128 | 130 | +1.56% | 28,600 | 32億460万 | -1.52% | 31.98 | 0.54 |
12/25 | 129 | 130 | 128 | 128 | -0.78% | 47,600 | 31億5530万 | -3.03% | 31.49 | 0.53 |
12/22 | 130 | 131 | 129 | 129 | 0% | 53,700 | 31億7995万 | -2.27% | 31.73 | 0.54 |
12/21 | 129 | 131 | 129 | 129 | 0% | 40,300 | 31億7995万 | -3.01% | 31.73 | 0.54 |
12/20 | 130 | 131 | 129 | 129 | 0% | 36,500 | 31億7995万 | -3.01% | 31.73 | 0.54 |
12/19 | 130 | 131 | 129 | 129 | 0% | 31,400 | 31億7995万 | -3.01% | 31.73 | 0.54 |
12/18 | 131 | 132 | 129 | 129 | -1.53% | 89,800 | 31億7995万 | -3.01% | 31.73 | 0.54 |
12/15 | 133 | 133 | 130 | 131 | -0.76% | 87,800 | 32億2925万 | -1.5% | 32.22 | 0.55 |
12/14 | 140 | 140 | 132 | 132 | -5.71% | 308,700 | 32億5390万 | -0.75% | 32.47 | 0.55 |
12/13 | 142 | 170 | 138 | 140 | +6.06% | 3,312,000 | 34億5111万 | +5.26% | 34.44 | 0.58 |
12/12 | 134 | 134 | 132 | 132 | -1.49% | 28,200 | 32億5390万 | -0.75% | 32.47 | 0.55 |
12/11 | 133 | 134 | 132 | 134 | +0.75% | 18,700 | 33億320万 | +0.75% | 32.96 | 0.56 |
12/08 | 132 | 133 | 132 | 133 | 0% | 11,900 | 32億7855万 | 0% | 32.72 | 0.55 |
12/07 | 135 | 135 | 133 | 133 | -1.48% | 8,900 | 32億7855万 | 0% | 32.72 | 0.55 |
12/06 | 135 | 136 | 134 | 135 | 0% | 13,600 | 33億2785万 | +1.5% | 33.21 | 0.56 |
12/05 | 133 | 135 | 132 | 135 | +1.5% | 20,600 | 33億2785万 | +1.5% | 33.21 | 0.56 |
12/04 | 133 | 134 | 132 | 133 | -0.75% | 7,800 | 32億7855万 | -0.75% | 32.72 | 0.55 |
12/01 | 133 | 134 | 131 | 134 | +0.75% | 27,400 | 33億320万 | 0% | 32.96 | 0.56 |
11/30 | 133 | 134 | 131 | 133 | 0% | 23,500 | 32億7855万 | -1.48% | 32.72 | 0.55 |
11/29 | 133 | 136 | 133 | 133 | 0% | 37,900 | 32億7855万 | -1.48% | 32.72 | 0.55 |
11/28 | 135 | 135 | 133 | 133 | -1.48% | 8,100 | 32億7855万 | -2.21% | 32.72 | 0.55 |
11/27 | 134 | 135 | 133 | 135 | 0% | 17,000 | 33億2785万 | -0.74% | 33.21 | 0.56 |
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 10月期 | 176 11/2 | 94 1/16 | 98,000 1/24 | - | - | +24.44% 2/18 | -21.59% 1/21 |
2009年 10月期 | 150 2/13 | 61 10/30 10/29 他2件 | 122,000 4/17 | - | - | +17.25% 2/13 | -24.64% 5/7 |
2010年 10月期 | 84 4/26 4/23 | 54 11/20 | 57,000 11/13 | - | - | +14.18% 3/25 | -16.25% 11/1 |
2011年 10月期 | 80 6/24 1/25 | 51 3/16 | 69,000 3/16 | 19億7206万 | 12億5719万 | +49.83% 12/13 | -29.69% 3/16 |
2012年 10月期 | 116 2/29 | 51 6/4 | 673,000 2/23 | 28億5949万 | 12億5719万 | +21.1% 12/15 | -23.41% 5/18 |
2013年 10月期 | 140 5/15 | 53 11/9 | 1,767,000 10/22 | 34億5111万 | 13億649万 | +64.35% 11/8 | -24.61% 6/27 |
2014年 10月期 | 170 11/5 | 90 11/1 | 7,656,000 11/8 | 41億9063万 | 22億1857万 | +24.5% 5/28 | -15.57% 2/5 |
2015年 10月期 | 271 6/2 | 120 11/17 11/14 | 6,708,000 2/27 | 66億8036万 | 29億5809万 | +38.36% 3/5 | -26.85% 8/25 |
2016年 10月期 | 211 12/9 | 97 6/24 | 673,000 7/28 | 52億131万 | 23億9112万 | +32.65% 8/4 | -23.62% 1/21 |
2017年 10月期 | 297 7/26 | 122 11/9 | 7,518,300 9/22 | 73億2128万 | 30億739万 | +29.72% 7/5 | -12.94% 11/15 |
2018年 10月期 | 270 11/22 | 146 8/16 | 4,732,800 7/25 | 66億5571万 | 35億9901万 | +8.42% 3/16 | -15.34% 2/14 |
2019年 10月期 | 197 3/29 1/30 | 93 12/25 | 4,689,600 1/30 | 48億5620万 | 22億9252万 | +40.14% 1/30 | -32.18% 12/25 |
2020年 10月期 | 207 8/27 | 101 3/30 3/13 | 10,400,100 8/27 | 51億271万 | 24億8973万 | +32.8% 6/11 | -22.35% 3/13 |
2021年 10月期 | 329 4/13 | 142 11/2 | 21,397,300 4/12 | 81億1011万 | 35億41万 | +67.57% 4/12 | -9.71% 6/21 |
2022年 10月期 | 172 12/10 | 133 10/3 9/30 他2件 | 546,600 9/15 | 42億3993万 | 32億7855万 | +6.34% 12/8 | -7.96% 12/21 |
2023年 10月期 | 171 7/26 | 125 3/22 | 5,431,000 7/26 | 42億1528万 | 30億8135万 | +18.3% 7/26 | -10.6% 10/31 |
最新 | 134 2024/4/23 | 3,300 | 33億320万 | -1.47% 136 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/29 vs 2007/12/28
- -11%(0.89倍)
- 2009/12/30 vs 2008/12/29
- -51%(0.49倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/28 vs 2010/12/30
- 16%(1.16倍)
- 2012/12/28 vs 2011/12/28
- -19%(0.81倍)
- 2013/12/30 vs 2012/12/28
- 91%(1.91倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 38%(1.38倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 37%(1.37倍)
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/04/23 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
51円(2012/06/04) - 163%(2.63倍)
134円(4/23)