株価チャート
株価
4/18
- 前日 (4/17)
- 96
- 始値
- 95
- 高値
- 97
- 安値
- 95
- 終値 -1.04%
- 95
- 出来高 +16.5%
- 185,000
乖離率
- 株価(5日)
移動平均値 - -1.04%
96 - 株価(25日)
移動平均値 - 0%
95 - 出来高(5日)
移動平均値 - -29.61%
262,820
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 95 | 97 | 95 | 95 | -1.04% | 185,000 | 22億6177万 | 0% | 30.05 | 1.04 |
04/17 | 97 | 98 | 95 | 96 | 0% | 158,800 | 22億8558万 | +1.05% | 30.37 | 1.05 |
04/16 | 96 | 98 | 95 | 96 | -1.03% | 231,400 | 22億8558万 | +1.05% | 30.37 | 1.05 |
04/15 | 95 | 99 | 95 | 97 | -1.02% | 279,300 | 23億939万 | +3.19% | 30.68 | 1.06 |
04/12 | 100 | 100 | 96 | 98 | 0% | 459,600 | 23億3320万 | +4.26% | 31 | 1.08 |
04/11 | 97 | 99 | 96 | 98 | 0% | 261,500 | 23億3320万 | +4.26% | 31 | 1.08 |
04/10 | 97 | 100 | 97 | 98 | +2.08% | 246,900 | 23億3320万 | +5.38% | 31 | 1.08 |
04/09 | 98 | 98 | 96 | 96 | -1.03% | 178,000 | 22億8558万 | +3.23% | 30.37 | 1.05 |
04/08 | 94 | 100 | 94 | 97 | +4.3% | 432,100 | 23億939万 | +4.3% | 30.68 | 1.06 |
04/05 | 94 | 96 | 92 | 93 | -3.13% | 859,000 | 22億1416万 | 0% | 29.42 | 1.02 |
04/04 | 97 | 98 | 95 | 96 | -2.04% | 381,600 | 22億8558万 | +4.35% | 30.37 | 1.05 |
04/03 | 97 | 101 | 95 | 98 | +1.03% | 647,400 | 23億3320万 | +6.52% | 31 | 1.08 |
04/02 | 104 | 105 | 95 | 97 | -5.83% | 1,854,700 | 23億939万 | +5.43% | 30.68 | 1.06 |
04/01 | 99 | 120 | 95 | 103 | +7.29% | 8,475,500 | 24億5224万 | +13.19% | 32.58 | 1.13 |
03/29 | 95 | 98 | 92 | 96 | +3.23% | 752,200 | 22億8558万 | +5.49% | 30.37 | 1.05 |
03/28 | 96 | 98 | 93 | 93 | -1.06% | 752,100 | 22億1416万 | +2.2% | 29.42 | 1.02 |
03/27 | 96 | 98 | 93 | 94 | -2.08% | 1,147,600 | 22億3797万 | +4.44% | 29.74 | 1.03 |
03/26 | 104 | 107 | 93 | 96 | -6.8% | 3,638,500 | 22億8558万 | +6.67% | 30.37 | 1.05 |
03/25 | 97 | 121 | 95 | 103 | +11.96% | 17,140,000 | 24億5224万 | +14.44% | 32.58 | 1.13 |
03/22 | 89 | 102 | 88 | 92 | +3.37% | 3,470,000 | 21億9035万 | +3.37% | 29.1 | 1.01 |
03/21 | 89 | 89 | 88 | 89 | 0% | 105,600 | 21億1892万 | 0% | 28.15 | 0.98 |
03/19 | 89 | 89 | 88 | 89 | 0% | 16,600 | 21億1892万 | +1.14% | 28.15 | 0.98 |
03/18 | 89 | 89 | 87 | 89 | 0% | 61,600 | 21億1892万 | +1.14% | 28.15 | 0.98 |
03/15 | 88 | 89 | 88 | 89 | +1.14% | 89,600 | 21億1892万 | +1.14% | 28.15 | 0.98 |
03/14 | 87 | 89 | 87 | 88 | 0% | 47,400 | 20億9512万 | 0% | 27.84 | 0.97 |
03/13 | 88 | 89 | 88 | 88 | -2.22% | 191,300 | 20億9512万 | 0% | 27.84 | 0.97 |
03/12 | 87 | 90 | 87 | 90 | +3.45% | 63,700 | 21億4273万 | +2.27% | 28.47 | 0.99 |
03/11 | 91 | 91 | 87 | 87 | -5.43% | 128,200 | 20億7131万 | 0% | 27.52 | 0.95 |
03/08 | 91 | 92 | 90 | 92 | +1.1% | 53,200 | 21億9035万 | +5.75% | 29.1 | 1.01 |
03/07 | 90 | 92 | 90 | 91 | -1.09% | 88,500 | 21億6654万 | +4.6% | 28.79 | 1 |
03/06 | 89 | 92 | 89 | 92 | +2.22% | 131,100 | 21億9035万 | +5.75% | 29.1 | 1.01 |
03/05 | 91 | 91 | 88 | 90 | -1.1% | 135,900 | 21億4273万 | +4.65% | 28.47 | 0.99 |
03/04 | 88 | 93 | 88 | 91 | +3.41% | 168,200 | 21億6654万 | +5.81% | 28.79 | 1 |
03/01 | 90 | 90 | 88 | 88 | -2.22% | 120,700 | 20億9512万 | +2.33% | 27.84 | 0.97 |
02/29 | 89 | 91 | 89 | 90 | +1.12% | 127,700 | 21億4273万 | +4.65% | 28.47 | 0.99 |
02/28 | 90 | 90 | 87 | 89 | -1.11% | 330,400 | 21億1892万 | +3.49% | 28.15 | 0.98 |
02/27 | 88 | 90 | 87 | 90 | +2.27% | 97,400 | 21億4273万 | +5.88% | 28.47 | 0.99 |
02/26 | 87 | 88 | 86 | 88 | 0% | 58,300 | 20億9512万 | +3.53% | 27.84 | 0.97 |
02/22 | 88 | 88 | 86 | 88 | 0% | 81,800 | 20億9512万 | +3.53% | 27.84 | 0.97 |
02/21 | 87 | 88 | 86 | 88 | +1.15% | 63,700 | 20億9512万 | +3.53% | 27.84 | 0.97 |
02/20 | 87 | 89 | 85 | 87 | 0% | 243,000 | 20億7131万 | +2.35% | 27.52 | 0.95 |
02/19 | 84 | 87 | 84 | 87 | +2.35% | 112,800 | 20億7131万 | +2.35% | 27.52 | 0.95 |
02/16 | 85 | 85 | 83 | 85 | +1.19% | 114,600 | 20億2369万 | 0% | 26.89 | 0.93 |
02/15 | 87 | 87 | 84 | 84 | -3.45% | 225,500 | 19億9988万 | -1.18% | 26.57 | 0.92 |
02/14 | 86 | 91 | 84 | 87 | +4.82% | 794,200 | 20億7131万 | +2.35% | 27.52 | 0.95 |
02/13 | 85 | 85 | 83 | 83 | -1.19% | 92,900 | 19億7608万 | -2.35% | 26.26 | 0.91 |
02/09 | 85 | 85 | 84 | 84 | -1.18% | 39,900 | 19億9988万 | -1.18% | 26.57 | 0.92 |
02/08 | 85 | 86 | 85 | 85 | 0% | 26,600 | 20億2369万 | 0% | 26.89 | 0.93 |
02/07 | 85 | 86 | 85 | 85 | -1.16% | 41,700 | 20億2369万 | 0% | 26.89 | 0.93 |
02/06 | 85 | 86 | 84 | 86 | +1.18% | 49,300 | 20億4750万 | +1.18% | 27.2 | 0.94 |
02/05 | 85 | 85 | 85 | 85 | +1.19% | 1,200 | 20億2369万 | 0% | 26.89 | 0.93 |
02/02 | 84 | 85 | 84 | 84 | 0% | 50,900 | 19億9988万 | -1.18% | 26.57 | 0.92 |
02/01 | 84 | 85 | 84 | 84 | 0% | 23,600 | 19億9988万 | -1.18% | 26.57 | 0.92 |
01/31 | 85 | 85 | 84 | 84 | -1.18% | 19,500 | 19億9988万 | -1.18% | 26.57 | 0.92 |
01/30 | 84 | 85 | 84 | 85 | +1.19% | 30,700 | 20億2369万 | 0% | 26.89 | 0.93 |
01/29 | 84 | 85 | 84 | 84 | 0% | 25,500 | 19億9988万 | -1.18% | 26.57 | 0.92 |
01/26 | 85 | 85 | 84 | 84 | -1.18% | 31,100 | 19億9988万 | -1.18% | 26.57 | 0.92 |
01/25 | 85 | 85 | 84 | 85 | 0% | 38,700 | 20億2369万 | 0% | 26.89 | 0.93 |
01/24 | 84 | 85 | 84 | 85 | +1.19% | 6,000 | 20億2369万 | 0% | 26.89 | 0.93 |
01/23 | 86 | 86 | 84 | 84 | -2.33% | 33,500 | 19億9988万 | -1.18% | 26.57 | 0.92 |
01/22 | 85 | 86 | 84 | 86 | +2.38% | 24,300 | 20億4750万 | +1.18% | 27.2 | 0.94 |
01/19 | 84 | 85 | 84 | 84 | 0% | 46,300 | 19億9988万 | -1.18% | 26.57 | 0.92 |
01/18 | 84 | 85 | 84 | 84 | 0% | 5,800 | 19億9988万 | -1.18% | 26.57 | 0.92 |
01/17 | 85 | 85 | 84 | 84 | -1.18% | 36,100 | 19億9988万 | -1.18% | 26.57 | 0.92 |
01/16 | 85 | 86 | 85 | 85 | -1.16% | 53,900 | 20億2369万 | 0% | 26.89 | 0.93 |
01/15 | 86 | 86 | 85 | 86 | 0% | 11,900 | 20億4750万 | +1.18% | 27.2 | 0.94 |
01/12 | 87 | 87 | 84 | 86 | 0% | 94,000 | 20億4750万 | +1.18% | 27.2 | 0.94 |
01/11 | 87 | 87 | 86 | 86 | 0% | 2,100 | 20億4750万 | +1.18% | 27.2 | 0.94 |
01/10 | 86 | 87 | 86 | 86 | 0% | 29,300 | 20億4750万 | 0% | 27.2 | 0.94 |
01/09 | 86 | 86 | 85 | 86 | +1.18% | 75,100 | 20億4750万 | 0% | 27.2 | 0.94 |
01/05 | 86 | 87 | 85 | 85 | -1.16% | 41,100 | 20億2369万 | -1.16% | 26.89 | 0.93 |
01/04 | 84 | 87 | 84 | 86 | +2.38% | 177,900 | 20億4750万 | 0% | 27.2 | 0.94 |
2023 | ||||||||||
12/29 | 84 | 85 | 84 | 84 | -1.18% | 72,100 | 19億9988万 | -3.45% | 48.67 | 0.92 |
12/28 | 85 | 87 | 84 | 85 | -3.41% | 299,100 | 20億2369万 | -2.3% | 49.25 | 0.93 |
12/27 | 86 | 88 | 85 | 88 | +2.33% | 318,400 | 20億9512万 | +1.15% | 50.99 | 0.97 |
12/26 | 85 | 87 | 85 | 86 | +1.18% | 140,400 | 20億4750万 | -1.15% | 49.83 | 0.94 |
12/25 | 85 | 86 | 85 | 85 | -1.16% | 42,300 | 20億2369万 | -2.3% | 49.25 | 0.93 |
12/22 | 86 | 86 | 85 | 86 | +1.18% | 248,300 | 20億4750万 | -1.15% | 49.83 | 0.94 |
12/21 | 85 | 86 | 84 | 85 | 0% | 37,500 | 20億2369万 | -1.16% | 49.25 | 0.93 |
12/20 | 84 | 86 | 84 | 85 | 0% | 58,400 | 20億2369万 | -1.16% | 49.25 | 0.93 |
12/19 | 84 | 86 | 83 | 85 | +1.19% | 143,500 | 20億2369万 | -1.16% | 49.25 | 0.93 |
12/18 | 83 | 84 | 83 | 84 | +1.2% | 75,200 | 19億9988万 | -2.33% | 48.67 | 0.92 |
12/15 | 83 | 85 | 83 | 83 | 0% | 146,300 | 19億7608万 | -3.49% | 48.09 | 0.91 |
12/14 | 84 | 84 | 83 | 83 | -1.19% | 169,200 | 19億7608万 | -3.49% | 48.09 | 0.91 |
12/13 | 84 | 85 | 84 | 84 | -1.18% | 32,600 | 19億9988万 | -2.33% | 48.67 | 0.92 |
12/12 | 85 | 86 | 84 | 85 | +1.19% | 72,900 | 20億2369万 | -1.16% | 49.25 | 0.93 |
12/11 | 85 | 86 | 84 | 84 | 0% | 201,600 | 19億9988万 | -2.33% | 48.67 | 0.92 |
12/08 | 85 | 87 | 84 | 84 | -3.45% | 238,500 | 19億9988万 | -2.33% | 48.67 | 0.92 |
12/07 | 86 | 88 | 85 | 87 | 0% | 520,900 | 20億7131万 | +1.16% | 50.41 | 0.95 |
12/06 | 89 | 103 | 86 | 87 | -1.14% | 5,575,000 | 20億7131万 | +1.16% | 50.41 | 0.95 |
12/05 | 88 | 90 | 88 | 88 | -1.12% | 11,200 | 20億9512万 | +2.33% | 50.99 | 0.97 |
12/04 | 89 | 89 | 88 | 89 | 0% | 86,100 | 21億1892万 | +3.49% | 51.57 | 0.98 |
12/01 | 91 | 91 | 89 | 89 | -3.26% | 145,600 | 21億1892万 | +3.49% | 51.57 | 0.98 |
11/30 | 92 | 92 | 90 | 92 | 0% | 134,800 | 21億9035万 | +6.98% | 53.31 | 1.01 |
11/29 | 91 | 92 | 90 | 92 | +1.1% | 105,000 | 21億9035万 | +8.24% | 53.31 | 1.01 |
11/28 | 90 | 91 | 89 | 91 | -1.09% | 183,200 | 21億6654万 | +7.06% | 52.73 | 1 |
11/27 | 90 | 92 | 89 | 92 | +3.37% | 255,000 | 21億9035万 | +8.24% | 53.31 | 1.01 |
11/24 | 89 | 89 | 87 | 89 | +1.14% | 87,600 | 21億1892万 | +4.71% | 51.57 | 0.98 |
11/22 | 85 | 89 | 85 | 88 | +3.53% | 308,000 | 20億9512万 | +3.53% | 50.99 | 0.97 |
11/21 | 85 | 88 | 84 | 85 | +1.19% | 174,600 | 20億2369万 | 0% | 49.25 | 0.93 |
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 12月期 | 2,160 216,000 1/19 | 1,000 100,000 9/26 100,000 9/25 他2件 | 86,500 865 4/23 | - | - | +11.68% 10/31 | -34.5% 1/16 |
2008年 12月期 | 1,110 111,000 1/4 | 110 11,010 12/9 | 98,700 987 11/28 | - | - | +21.21% 2/19 | -49.93% 12/9 |
2009年 12月期 | 358 35,800 9/17 | 67 6,700 2/25 | 147,300 1,473 9/17 | - | - | +77.39% 4/14 | -26.12% 11/18 |
2010年 12月期 | 292 29,200 1/12 | 59 5,910 11/10 5,900 11/9 | 147,100 1,471 12/3 | 18億2208万 | 3億6816万 | +73.41% 12/2 | -22.32% 5/26 |
2011年 12月期 | 120 12,000 1/14 | 35 3,510 3/17 | 162,800 1,628 3/17 | 7億4880万 | 2億1902万 | +24.98% 9/6 | -50.52% 3/16 |
2012年 12月期 | 170 12/26 | 36 3,645 5/15 | 1,625,300 12/26 | 10億6080万 | 2億2744万 | +107.47% 11/27 | -27.71% 5/15 |
2013年 12月期 | 372 4/9 | 111 3/27 2/26 | 7,683,300 4/8 | 23億2128万 | 6億9264万 | +124.2% 4/8 | -30.87% 6/7 |
2014年 12月期 | 291 11/4 | 142 5/21 5/20 | 11,816,700 1/20 | 35億3221万 | 17億2362万 | +30.94% 7/28 | -11.11% 3/20 |
2015年 12月期 | 265 2/23 | 110 8/25 | 7,785,400 7/31 | 34億8162万 | 17億6090万 | +35.77% 1/13 | -27.88% 8/25 |
2016年 12月期 | 430 5/16 | 132 11/9 | 7,652,500 11/17 | 77億4352万 | 23億7708万 | +22.79% 2/22 | -39% 6/24 |
2017年 12月期 | 209 1/25 | 136 4/13 | 9,370,400 1/25 | 37億6371万 | 24億4911万 | +22.91% 1/15 | -13.26% 4/12 |
2018年 12月期 | 233 7/19 | 100 12/25 | 7,219,900 10/4 | 41億9591万 | 18億82万 | +25.06% 6/22 | -30.85% 12/25 |
2019年 12月期 | 255 7/8 | 98 5/14 | 22,968,600 7/8 | 45億9209万 | 17億6480万 | +84.42% 7/5 | -15.48% 8/7 |
2020年 12月期 | 163 1/29 | 60 3/13 | 11,884,700 8/24 | 29億3533万 | 10億8049万 | +14.41% 4/16 | -42.42% 3/13 |
2021年 12月期 | 116 8/5 | 73 12/3 12/2 | 15,792,900 8/5 | 22億3975万 | 14億949万 | +11.54% 9/10 | -12.76% 12/2 |
2022年 12月期 | 93 12/28 | 71 3/9 3/8 | 2,286,500 12/28 | 17億9566万 | 13億7088万 | +11.92% 1/16 | -8.63% 3/8 |
2023年 12月期 | 158 2/22 | 81 11/1 2/14 他2件 | 27,819,800 2/22 | 30億5069万 | 19億2846万 | +50.78% 2/27 | -14.94% 3/28 |
最新 | 95 2024/4/18 | 185,000 | 22億6177万 | 0% 95 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -44%(0.56倍)
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -86%(0.14倍)
- 2009/12/30 vs 2008/12/30
- 45%(1.45倍)
- 2010/12/30 vs 2009/12/30
- -55%(0.45倍)
- 2011/12/30 vs 2010/12/30
- -52%(0.48倍)
- 2012/12/28 vs 2011/12/30
- 148%(2.48倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- -22%(0.78倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/04/18 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
35円(2011/03/17) - 171%(2.71倍)
95円(4/18)