株価チャート
株価
10/30
- 前日 (10/29)
- 44
- 始値
- 44
- 高値
- 44
- 安値
- 43
- 終値 ±0%
- 44
- 出来高 -79.41%
- 13,300
乖離率
- 株価(5日)
移動平均値 - +2.33%
43 - 株価(25日)
移動平均値 - +2.33%
43 - 出来高(5日)
移動平均値 - -54.61%
29,300
2024/06/06~2024/10/30
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 | ||||||||||
10/30 | 44 | 44 | 43 | 44 | 0% | 13,300 | 26億2417万 | +2.33% | 41.95 | 0.82 |
10/29 | 43 | 44 | 42 | 44 | +4.76% | 64,600 | 26億2417万 | +2.33% | 41.95 | 0.82 |
10/28 | 42 | 43 | 42 | 42 | 0% | 41,300 | 25億489万 | -2.33% | 40.04 | 0.78 |
10/25 | 43 | 43 | 42 | 42 | 0% | 7,400 | 25億489万 | -2.33% | 40.04 | 0.78 |
10/24 | 43 | 43 | 42 | 42 | -2.33% | 19,900 | 25億489万 | -2.33% | 40.04 | 0.78 |
10/23 | 42 | 43 | 42 | 43 | +2.38% | 7,200 | 25億6453万 | 0% | 40.99 | 0.8 |
10/22 | 43 | 43 | 42 | 42 | 0% | 27,300 | 25億489万 | -2.33% | 40.04 | 0.78 |
10/21 | 43 | 43 | 42 | 42 | -2.33% | 12,300 | 25億489万 | -4.55% | 40.04 | 0.78 |
10/18 | 43 | 44 | 42 | 43 | -2.27% | 35,800 | 25億6453万 | -2.27% | 40.99 | 0.8 |
10/17 | 43 | 44 | 43 | 44 | +2.33% | 24,700 | 26億2417万 | 0% | 41.95 | 0.82 |
10/16 | 43 | 44 | 43 | 43 | 0% | 20,600 | 25億6453万 | -2.27% | 40.99 | 0.8 |
10/15 | 43 | 43 | 42 | 43 | 0% | 76,200 | 25億6453万 | -2.27% | 40.99 | 0.8 |
10/11 | 44 | 44 | 43 | 43 | 0% | 4,600 | 25億6453万 | -2.27% | 40.99 | 0.8 |
10/10 | 44 | 44 | 43 | 43 | 0% | 10,500 | 25億6453万 | -2.27% | 40.99 | 0.8 |
10/09 | 43 | 44 | 43 | 43 | 0% | 4,400 | 25億6453万 | -2.27% | 40.99 | 0.8 |
10/08 | 43 | 44 | 43 | 43 | -2.27% | 16,500 | 25億6453万 | -2.27% | 40.99 | 0.8 |
10/07 | 44 | 44 | 44 | 44 | 0% | 30,700 | 26億2417万 | 0% | 41.95 | 0.82 |
10/04 | 44 | 44 | 43 | 44 | +2.33% | 33,200 | 26億2417万 | 0% | 41.95 | 0.82 |
10/03 | 44 | 44 | 43 | 43 | -2.27% | 5,800 | 25億6453万 | -2.27% | 40.99 | 0.8 |
10/02 | 43 | 44 | 43 | 44 | +2.33% | 23,200 | 26億2417万 | 0% | 41.95 | 0.82 |
10/01 | 44 | 44 | 43 | 43 | -2.27% | 11,900 | 25億6453万 | -2.27% | 40.99 | 0.8 |
09/30 | 44 | 44 | 42 | 44 | 0% | 152,000 | 26億2417万 | 0% | 41.95 | 0.82 |
09/27 | 44 | 44 | 44 | 44 | +2.33% | 20,400 | 26億2417万 | 0% | 41.95 | 0.82 |
09/26 | 44 | 45 | 43 | 43 | -2.27% | 42,800 | 25億6453万 | -2.27% | 40.99 | 0.8 |
09/25 | 44 | 45 | 43 | 44 | 0% | 72,700 | 26億2417万 | 0% | 41.95 | 0.82 |
09/24 | 44 | 45 | 44 | 44 | 0% | 46,300 | 26億2417万 | 0% | 41.95 | 0.82 |
09/20 | 45 | 45 | 44 | 44 | 0% | 18,400 | 26億2417万 | +2.33% | 41.95 | 0.82 |
09/19 | 44 | 45 | 44 | 44 | 0% | 7,000 | 26億2417万 | +2.33% | 41.95 | 0.82 |
09/18 | 44 | 45 | 44 | 44 | 0% | 32,300 | 26億2417万 | +2.33% | 41.95 | 0.82 |
09/17 | 44 | 44 | 43 | 44 | 0% | 29,800 | 26億2417万 | +2.33% | 41.95 | 0.82 |
09/13 | 44 | 44 | 43 | 44 | 0% | 5,600 | 26億2417万 | +2.33% | 41.95 | 0.82 |
09/12 | 43 | 44 | 43 | 44 | +2.33% | 136,700 | 26億2417万 | +2.33% | 41.95 | 0.82 |
09/11 | 43 | 44 | 42 | 43 | 0% | 173,500 | 25億6453万 | 0% | 40.99 | 0.8 |
09/10 | 43 | 44 | 43 | 43 | 0% | 13,200 | 25億6453万 | +2.38% | 40.99 | 0.8 |
09/09 | 43 | 44 | 43 | 43 | 0% | 56,100 | 25億6453万 | +2.38% | 40.99 | 0.8 |
09/06 | 43 | 44 | 43 | 43 | 0% | 18,100 | 25億6453万 | 0% | 40.99 | 0.8 |
09/05 | 44 | 44 | 43 | 43 | -2.27% | 34,300 | 25億6453万 | 0% | 40.99 | 0.8 |
09/04 | 44 | 44 | 43 | 44 | 0% | 90,700 | 26億2417万 | +2.33% | 41.95 | 0.82 |
09/03 | 45 | 45 | 44 | 44 | 0% | 14,300 | 26億2417万 | +2.33% | 41.95 | 0.82 |
09/02 | 44 | 45 | 44 | 44 | 0% | 42,100 | 26億2417万 | 0% | 41.95 | 0.82 |
08/30 | 44 | 45 | 44 | 44 | 0% | 61,000 | 26億2417万 | 0% | 41.95 | 0.82 |
08/29 | 44 | 45 | 43 | 44 | +2.33% | 104,000 | 26億2417万 | 0% | 41.95 | 0.82 |
08/28 | 45 | 45 | 43 | 43 | -2.27% | 84,300 | 25億6453万 | -2.27% | 40.99 | 0.8 |
08/27 | 44 | 45 | 43 | 44 | 0% | 99,100 | 26億2417万 | 0% | 41.95 | 0.82 |
08/26 | 44 | 44 | 43 | 44 | +2.33% | 89,900 | 26億2417万 | -2.22% | 41.95 | 0.82 |
08/23 | 44 | 48 | 43 | 43 | -2.27% | 690,300 | 25億6453万 | -4.44% | 40.99 | 0.8 |
08/22 | 43 | 44 | 43 | 44 | 0% | 76,400 | 26億2417万 | -2.22% | 41.95 | 0.82 |
08/21 | 42 | 45 | 42 | 44 | +4.76% | 249,500 | 26億2417万 | -2.22% | 41.95 | 0.82 |
08/20 | 41 | 43 | 41 | 42 | +2.44% | 99,000 | 25億489万 | -8.7% | 40.04 | 0.78 |
08/19 | 42 | 42 | 41 | 41 | -2.38% | 206,500 | 24億4525万 | -10.87% | 39.09 | 0.76 |
08/16 | 43 | 43 | 42 | 42 | -2.33% | 52,700 | 25億489万 | -8.7% | 40.04 | 0.78 |
08/15 | 43 | 44 | 42 | 43 | +2.38% | 157,500 | 25億6453万 | -8.51% | 40.99 | 0.8 |
08/14 | 41 | 42 | 40 | 42 | 0% | 153,400 | 25億489万 | -10.64% | 40.04 | 0.78 |
08/13 | 41 | 42 | 40 | 42 | +2.44% | 174,900 | 25億489万 | -10.64% | 40.04 | 0.78 |
08/09 | 44 | 44 | 40 | 41 | -2.38% | 427,200 | 24億4525万 | -14.58% | 39.09 | 0.76 |
08/08 | 38 | 46 | 38 | 42 | +20% | 1,954,700 | 25億489万 | -12.5% | 40.04 | 0.78 |
08/07 | 39 | 41 | 35 | 35 | -7.89% | 480,300 | 20億8741万 | -27.08% | 33.37 | 0.65 |
08/06 | 42 | 44 | 30 | 38 | -7.32% | 1,285,000 | 22億6633万 | -22.45% | 36.23 | 0.71 |
08/05 | 48 | 48 | 39 | 41 | -14.58% | 637,100 | 24億4525万 | -18% | 39.09 | 0.76 |
08/02 | 49 | 49 | 48 | 48 | -2.04% | 124,000 | 28億6273万 | -4% | 45.76 | 0.89 |
08/01 | 50 | 50 | 49 | 49 | -2% | 14,300 | 29億2237万 | -2% | 46.71 | 0.91 |
07/31 | 49 | 50 | 49 | 50 | +2.04% | 70,800 | 29億8201万 | 0% | 47.66 | 0.93 |
07/30 | 49 | 50 | 49 | 49 | 0% | 21,300 | 29億2237万 | -2% | 46.71 | 0.91 |
07/29 | 49 | 50 | 49 | 49 | 0% | 107,400 | 29億2237万 | -2% | 46.71 | 0.91 |
07/26 | 49 | 50 | 49 | 49 | 0% | 20,500 | 29億2237万 | -2% | 46.71 | 0.91 |
07/25 | 49 | 50 | 49 | 49 | -2% | 54,400 | 29億2237万 | -2% | 46.71 | 0.91 |
07/24 | 51 | 51 | 49 | 50 | 0% | 33,400 | 29億8201万 | 0% | 47.66 | 0.93 |
07/23 | 50 | 51 | 50 | 50 | 0% | 46,300 | 29億8201万 | 0% | 47.66 | 0.93 |
07/22 | 49 | 50 | 49 | 50 | 0% | 40,200 | 29億8201万 | 0% | 47.66 | 0.93 |
07/19 | 50 | 51 | 50 | 50 | 0% | 39,800 | 29億8201万 | 0% | 47.66 | 0.93 |
07/18 | 51 | 51 | 49 | 50 | -1.96% | 104,100 | 29億8201万 | 0% | 47.66 | 0.93 |
07/17 | 50 | 51 | 50 | 51 | +2% | 68,500 | 30億4165万 | +2% | 48.62 | 0.95 |
07/16 | 51 | 51 | 50 | 50 | 0% | 53,800 | 29億8201万 | 0% | 47.66 | 0.93 |
07/12 | 50 | 51 | 50 | 50 | 0% | 15,600 | 29億8201万 | 0% | 47.66 | 0.93 |
07/11 | 50 | 51 | 50 | 50 | 0% | 15,800 | 29億8201万 | 0% | 47.66 | 0.93 |
07/10 | 51 | 51 | 50 | 50 | 0% | 14,800 | 29億8201万 | 0% | 47.66 | 0.93 |
07/09 | 50 | 51 | 50 | 50 | -1.96% | 25,000 | 29億8201万 | 0% | 47.66 | 0.93 |
07/08 | 51 | 51 | 50 | 51 | 0% | 19,400 | 30億4165万 | +2% | 48.62 | 0.95 |
07/05 | 51 | 51 | 50 | 51 | 0% | 45,900 | 30億4165万 | +2% | 48.62 | 0.95 |
07/04 | 51 | 51 | 49 | 51 | 0% | 54,300 | 30億4165万 | +2% | 48.62 | 0.95 |
07/03 | 51 | 51 | 50 | 51 | 0% | 162,100 | 30億4165万 | +2% | 48.62 | 0.95 |
07/02 | 51 | 52 | 50 | 51 | -1.92% | 196,000 | 30億4165万 | +2% | 48.62 | 0.95 |
07/01 | 51 | 52 | 51 | 52 | +1.96% | 46,800 | 31億129万 | +6.12% | 49.57 | 0.97 |
06/28 | 51 | 52 | 50 | 51 | 0% | 57,900 | 30億4165万 | +4.08% | 48.62 | 0.95 |
06/27 | 49 | 51 | 49 | 51 | +2% | 113,000 | 30億4165万 | +4.08% | 48.62 | 0.95 |
06/26 | 49 | 50 | 49 | 50 | 0% | 145,200 | 29億8201万 | +2.04% | 47.66 | 0.93 |
06/25 | 49 | 50 | 49 | 50 | +2.04% | 54,700 | 29億8201万 | +2.04% | 47.66 | 0.93 |
06/24 | 49 | 50 | 48 | 49 | 0% | 20,500 | 29億2237万 | 0% | 46.71 | 0.91 |
06/21 | 49 | 50 | 48 | 49 | 0% | 85,800 | 29億2237万 | 0% | 46.71 | 0.91 |
06/20 | 50 | 50 | 49 | 49 | 0% | 63,900 | 29億2237万 | 0% | 46.71 | 0.91 |
06/19 | 50 | 50 | 49 | 49 | 0% | 51,700 | 29億2237万 | 0% | 46.71 | 0.91 |
06/18 | 50 | 50 | 49 | 49 | 0% | 27,200 | 29億2237万 | 0% | 46.71 | 0.91 |
06/17 | 49 | 49 | 48 | 49 | 0% | 81,400 | 29億2237万 | 0% | 46.71 | 0.91 |
06/14 | 49 | 50 | 48 | 49 | 0% | 114,500 | 29億2237万 | 0% | 46.71 | 0.91 |
06/13 | 49 | 50 | 49 | 49 | 0% | 25,400 | 29億2237万 | 0% | 46.71 | 0.91 |
06/12 | 50 | 50 | 49 | 49 | 0% | 28,000 | 29億2237万 | 0% | 46.71 | 0.91 |
06/11 | 49 | 50 | 49 | 49 | -2% | 46,600 | 29億2237万 | 0% | 46.71 | 0.91 |
06/10 | 50 | 50 | 49 | 50 | +2.04% | 41,900 | 29億8201万 | +2.04% | 47.66 | 0.93 |
06/07 | 48 | 50 | 48 | 49 | 0% | 45,100 | 29億2237万 | 0% | 46.71 | 0.91 |
06/06 | 49 | 50 | 48 | 49 | 0% | 85,000 | 29億2237万 | 0% | 46.71 | 0.91 |
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 | |
2007年 3月期 | 478 239 4/6 | 124 62 12/22 | 1,416,000 2,832,000 1/23 | - | - | +48.25% 1/22 | -36.99% 11/17 |
2008年 3月期 | 228 114 6/22 | 108 54 1/16 | 1,319,500 2,639,000 5/28 | - | - | +27.84% 6/21 | -16.52% 1/22 |
2009年 3月期 | 168 84 5/26 | 52 26 10/10 | 960,500 1,921,000 11/18 | - | - | +35.89% 12/10 | -31.73% 10/8 |
2010年 3月期 | 130 65 7/7 65 4/20 | 86 43 2/19 43 2/17 他5件 | 581,500 1,163,000 7/7 | - | - | +12.17% 3/23 | -9.93% 7/14 |
2011年 3月期 | 102 51 4/15 | 54 27 3/15 | 193,500 387,000 12/17 | 25億1331万 | 13億3057万 | +10.01% 12/20 | -19.12% 3/15 |
2012年 3月期 | 176 88 2/29 | 58 29 11/30 29 11/28 他5件 | 8,155,500 16,311,000 2/29 | 43億3670万 | 14億2914万 | +98.92% 2/29 | -17.3% 4/4 |
2013年 3月期 | 132 66 4/26 | 78 39 10/15 39 10/12 他4件 | 1,519,500 3,039,000 4/26 | 32億5252万 | 19億2194万 | +15.44% 2/6 | -17.52% 5/14 |
2014年 3月期 | 150 75 1/20 | 90 45 6/6 | 1,001,000 2,002,000 4/19 | 36億9605万 | 22億1763万 | +13.94% 5/9 | -17.9% 6/7 |
2015年 3月期 | 150 75 3/3 | 112 56 4/11 | 1,881,000 3,762,000 3/3 | 36億9605万 | 27億5971万 | +12.5% 2/25 | -8.61% 4/1 |
2016年 3月期 | 294 147 6/23 | 94 47 2/12 | 10,741,000 21,482,000 6/23 | 72億4426万 | 23億1619万 | +49.59% 6/22 | -34.43% 8/25 |
2017年 3月期 | 158 2/24 | 94 47 6/24 | 13,912,300 11/11 | 38億9317万 | 23億1619万 | +14.61% 11/11 | -17.22% 4/6 |
2018年 3月期 | 756 7/4 | 107 4/13 | 47,966,600 5/25 | 450億8810万 | 26億3651万 | +118.59% 7/3 | -40.45% 3/26 |
2019年 3月期 | 209 4/4 4/2 | 63 12/25 | 9,955,000 2/25 | 124億6483万 | 37億5734万 | +50.26% 2/25 | -28.1% 12/25 |
2020年 3月期 | 116 4/17 | 47 3/17 3/13 | 7,027,300 8/9 | 69億1828万 | 28億309万 | +28.01% 4/15 | -34.1% 3/13 |
2021年 3月期 | 87 6/3 | 48 4/6 4/3 | 8,944,700 12/21 | 51億8871万 | 28億6273万 | +17.87% 6/4 | -12.2% 7/31 |
2022年 3月期 | 76 4/6 | 47 2/24 2/1 他2件 | 3,920,800 1/11 | 45億3266万 | 28億309万 | +7.26% 10/1 | -11.38% 1/11 |
2023年 3月期 | 81 12/13 | 49 10/3 9/30 他4件 | 17,164,000 12/13 | 48億3086万 | 29億2237万 | +22.86% 12/14 | -7.89% 3/15 |
2024年 3月期 | 61 5/11 | 47 2/20 2/19 他7件 | 499,700 3/6 | 36億3806万 | 28億309万 | +12.45% 3/6 | -5.18% 8/22 |
最新 | 44 2024/10/30 | 13,300 | 26億2417万 | +2.33% 43 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%(1.01倍)
- 1985/12/28 vs 1984/12/28
- 11%(1.11倍)
- 1986/12/26 vs 1985/12/28
- 52%(1.52倍)
- 1987/12/25 vs 1986/12/26
- 82%(1.82倍)
- 1988/12/26 vs 1987/12/25
- 33%(1.33倍)
- 1989/12/27 vs 1988/12/26
- 48%(1.48倍)
- 1990/12/12 vs 1989/12/27
- -19%(0.81倍)
- 1991/12/25 vs 1990/12/12
- -53%(0.47倍)
- 1992/12/25 vs 1991/12/25
- -31%(0.69倍)
- 1993/12/27 vs 1992/12/25
- 2%(1.02倍)
- 1994/12/28 vs 1993/12/27
- 5%(1.05倍)
- 1995/12/29 vs 1994/12/28
- -11%(0.89倍)
- 1996/12/25 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/29 vs 1996/12/25
- -77%(0.23倍)
- 1998/12/30 vs 1997/12/29
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/30
- -3%(0.97倍)
- 2000/12/27 vs 1999/12/30
- 140%(2.4倍)
- 2001/12/28 vs 2000/12/27
- -21%(0.79倍)
- 2002/12/25 vs 2001/12/28
- -36%(0.64倍)
- 2003/12/30 vs 2002/12/25
- 14%(1.14倍)
- 2004/12/30 vs 2003/12/30
- 44%(1.44倍)
- 2005/12/30 vs 2004/12/30
- 77%(1.77倍)
- 2006/12/29 vs 2005/12/30
- -64%(0.36倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/30 vs 2008/12/30
- -30%(0.7倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- 53%(1.53倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 232%(3.32倍)
- 2018/12/28 vs 2017/12/29
- -82%(0.18倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- -11%(0.89倍)
- 2024/10/30 vs 2023/12/29
- -8%(0.92倍)