株価チャート
株価
10/4
- 前日 (10/3)
- 152
- 始値
- 151
- 高値
- 153
- 安値
- 151
- 終値 ±0%
- 152
- 出来高 +257.3%
- 31,800
乖離率
- 株価(5日)
移動平均値 - 0%
152 - 株価(25日)
移動平均値 - +0.66%
151 - 出来高(5日)
移動平均値 - +121.14%
14,380
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 151 | 153 | 151 | 152 | 0% | 31,800 | 56億8046万 | +0.66% | 25.72 | 0.64 |
10/03 | 153 | 153 | 152 | 152 | +0.66% | 8,900 | 56億8046万 | +0.66% | 25.72 | 0.64 |
10/02 | 153 | 153 | 151 | 151 | -1.31% | 11,200 | 56億4309万 | +0.67% | 25.55 | 0.64 |
10/01 | 154 | 154 | 152 | 153 | +1.32% | 6,400 | 57億1783万 | +2% | 25.88 | 0.65 |
09/30 | 152 | 154 | 151 | 151 | -0.66% | 13,600 | 56億4309万 | +0.67% | 25.55 | 0.64 |
09/27 | 156 | 156 | 152 | 152 | -2.56% | 53,800 | 56億8046万 | +1.33% | 25.72 | 0.64 |
09/26 | 160 | 160 | 156 | 156 | -0.64% | 65,300 | 58億2995万 | +4.7% | 26.39 | 0.66 |
09/25 | 158 | 159 | 156 | 157 | 0% | 31,500 | 58億6732万 | +5.37% | 26.56 | 0.67 |
09/24 | 158 | 159 | 156 | 157 | +0.64% | 37,600 | 58億6732万 | +6.08% | 26.56 | 0.67 |
09/20 | 155 | 156 | 155 | 156 | +1.3% | 45,200 | 58億2995万 | +5.41% | 26.39 | 0.66 |
09/19 | 154 | 154 | 152 | 154 | +0.65% | 16,700 | 57億5521万 | +4.76% | 26.05 | 0.65 |
09/18 | 153 | 154 | 151 | 153 | +0.66% | 22,500 | 57億1783万 | +4.08% | 25.88 | 0.65 |
09/17 | 151 | 152 | 150 | 152 | +0.66% | 19,200 | 56億8046万 | +3.4% | 25.72 | 0.64 |
09/13 | 148 | 151 | 147 | 151 | +2.03% | 26,500 | 56億4309万 | +3.42% | 25.55 | 0.64 |
09/12 | 147 | 148 | 147 | 148 | +1.37% | 10,400 | 55億3098万 | +1.37% | 25.04 | 0.63 |
09/11 | 149 | 149 | 146 | 146 | -2.01% | 15,100 | 54億5623万 | 0% | 24.7 | 0.62 |
09/10 | 148 | 149 | 147 | 149 | +1.36% | 15,000 | 55億6835万 | +2.76% | 25.21 | 0.63 |
09/09 | 146 | 148 | 146 | 147 | -0.68% | 9,900 | 54億9361万 | +1.38% | 24.87 | 0.62 |
09/06 | 146 | 148 | 146 | 148 | +0.68% | 6,300 | 55億3098万 | +2.07% | 25.04 | 0.63 |
09/05 | 146 | 147 | 145 | 147 | +0.68% | 24,400 | 54億9361万 | +1.38% | 24.87 | 0.62 |
09/04 | 148 | 151 | 146 | 146 | -3.31% | 47,800 | 54億5623万 | +0.69% | 24.7 | 0.62 |
09/03 | 150 | 152 | 149 | 151 | +0.67% | 19,500 | 56億4309万 | +3.42% | 25.55 | 0.64 |
09/02 | 151 | 151 | 148 | 150 | 0% | 19,800 | 56億572万 | +2.74% | 25.38 | 0.64 |
08/30 | 146 | 150 | 145 | 150 | +3.45% | 25,100 | 56億572万 | +2.04% | 25.38 | 0.64 |
08/29 | 145 | 147 | 145 | 145 | -0.68% | 19,200 | 54億1886万 | -1.36% | 24.53 | 0.61 |
08/28 | 146 | 147 | 145 | 146 | +0.69% | 8,600 | 54億5623万 | -1.35% | 24.7 | 0.62 |
08/27 | 145 | 146 | 143 | 145 | 0% | 12,300 | 54億1886万 | -2.03% | 24.53 | 0.61 |
08/26 | 144 | 146 | 144 | 145 | +1.4% | 10,800 | 54億1886万 | -2.68% | 24.53 | 0.61 |
08/23 | 144 | 145 | 143 | 143 | -0.69% | 29,000 | 53億4412万 | -4.67% | 24.19 | 0.61 |
08/22 | 145 | 146 | 144 | 144 | 0% | 13,300 | 53億8149万 | -4% | 24.36 | 0.61 |
08/21 | 144 | 145 | 143 | 144 | -0.69% | 18,000 | 53億8149万 | -4.64% | 24.36 | 0.61 |
08/20 | 144 | 145 | 143 | 145 | +2.84% | 15,700 | 54億1886万 | -4.61% | 24.53 | 0.61 |
08/19 | 148 | 148 | 141 | 141 | -2.76% | 58,100 | 52億6938万 | -7.24% | 23.85 | 0.6 |
08/16 | 147 | 147 | 145 | 145 | +0.69% | 19,000 | 54億1886万 | -5.23% | 24.53 | 0.61 |
08/15 | 144 | 144 | 142 | 144 | -0.69% | 17,200 | 53億8149万 | -6.49% | 24.36 | 0.61 |
08/14 | 143 | 146 | 143 | 145 | -2.03% | 30,600 | 54億1886万 | -6.45% | 24.53 | 0.61 |
08/13 | 147 | 150 | 145 | 148 | +2.78% | 25,600 | 55億3098万 | -4.52% | 25.04 | 0.63 |
08/09 | 143 | 147 | 143 | 144 | +2.13% | 18,800 | 53億8149万 | -7.69% | 24.36 | 0.61 |
08/08 | 141 | 143 | 141 | 141 | -0.7% | 19,500 | 52億6938万 | -9.62% | 23.85 | 0.6 |
08/07 | 135 | 144 | 135 | 142 | +1.43% | 13,300 | 53億675万 | -9.55% | 24.02 | 0.6 |
08/06 | 132 | 142 | 132 | 140 | +6.06% | 47,500 | 52億3201万 | -11.39% | 23.69 | 0.59 |
08/05 | 146 | 147 | 132 | 132 | -12% | 53,900 | 49億3303万 | -16.98% | 22.33 | 0.56 |
08/02 | 152 | 153 | 149 | 150 | -1.96% | 77,800 | 56億572万 | -6.25% | 25.38 | 0.64 |
08/01 | 156 | 156 | 153 | 153 | -1.29% | 23,200 | 57億1783万 | -4.97% | 25.88 | 0.65 |
07/31 | 153 | 155 | 152 | 155 | +1.97% | 57,500 | 57億9258万 | -3.73% | 26.22 | 0.66 |
07/30 | 162 | 163 | 152 | 152 | -6.75% | 191,000 | 56億8046万 | -6.17% | 25.72 | 0.64 |
07/29 | 162 | 163 | 161 | 163 | +0.62% | 32,000 | 60億9155万 | +0.62% | 27.58 | 0.69 |
07/26 | 162 | 162 | 160 | 162 | +0.62% | 25,300 | 60億5418万 | 0% | 27.41 | 0.69 |
07/25 | 161 | 161 | 160 | 161 | +0.63% | 13,700 | 60億1681万 | -0.62% | 27.24 | 0.68 |
07/24 | 162 | 163 | 160 | 160 | -2.44% | 42,700 | 59億7944万 | -1.23% | 27.07 | 0.68 |
07/23 | 161 | 164 | 161 | 164 | +1.23% | 14,300 | 61億2892万 | +1.23% | 27.75 | 0.7 |
07/22 | 162 | 163 | 161 | 162 | 0% | 5,300 | 60億5418万 | 0% | 27.41 | 0.69 |
07/19 | 161 | 163 | 161 | 162 | +0.62% | 24,000 | 60億5418万 | +0.62% | 27.41 | 0.69 |
07/18 | 161 | 163 | 161 | 161 | -0.62% | 13,300 | 60億1681万 | 0% | 27.24 | 0.68 |
07/17 | 161 | 162 | 160 | 162 | +0.62% | 22,700 | 60億5418万 | +0.62% | 27.41 | 0.69 |
07/16 | 163 | 163 | 161 | 161 | 0% | 8,900 | 60億1681万 | 0% | 27.24 | 0.68 |
07/12 | 162 | 163 | 161 | 161 | -0.62% | 12,900 | 60億1681万 | 0% | 27.24 | 0.68 |
07/11 | 161 | 162 | 160 | 162 | +0.62% | 11,300 | 60億5418万 | +0.62% | 27.41 | 0.69 |
07/10 | 160 | 162 | 160 | 161 | 0% | 24,700 | 60億1681万 | 0% | 27.24 | 0.68 |
07/09 | 161 | 163 | 161 | 161 | 0% | 13,300 | 60億1681万 | 0% | 27.24 | 0.68 |
07/08 | 162 | 163 | 161 | 161 | -0.62% | 17,500 | 60億1681万 | +0.63% | 27.24 | 0.68 |
07/05 | 161 | 162 | 160 | 162 | +0.62% | 10,500 | 60億5418万 | +1.25% | 27.41 | 0.69 |
07/04 | 162 | 162 | 160 | 161 | 0% | 6,900 | 60億1681万 | +0.63% | 27.24 | 0.68 |
07/03 | 161 | 162 | 160 | 161 | -0.62% | 17,200 | 60億1681万 | +0.63% | 27.24 | 0.68 |
07/02 | 163 | 163 | 160 | 162 | -0.61% | 34,200 | 60億5418万 | +1.25% | 27.41 | 0.69 |
07/01 | 165 | 165 | 161 | 163 | -0.61% | 44,400 | 60億9155万 | +1.88% | 27.58 | 0.69 |
06/28 | 164 | 164 | 163 | 164 | +0.61% | 11,500 | 61億2892万 | +2.5% | 27.75 | 0.7 |
06/27 | 164 | 164 | 162 | 163 | -0.61% | 20,400 | 60億9155万 | +2.52% | 27.58 | 0.69 |
06/26 | 165 | 165 | 162 | 164 | 0% | 17,900 | 61億2892万 | +3.14% | 27.75 | 0.7 |
06/25 | 162 | 164 | 161 | 164 | +1.23% | 12,200 | 61億2892万 | +3.14% | 27.75 | 0.7 |
06/24 | 162 | 162 | 161 | 162 | +0.62% | 7,600 | 60億5418万 | +1.89% | 27.41 | 0.69 |
06/21 | 160 | 162 | 159 | 161 | +0.63% | 36,300 | 60億1681万 | +1.26% | 27.24 | 0.68 |
06/20 | 159 | 160 | 158 | 160 | +1.27% | 8,400 | 59億7944万 | +1.27% | 27.07 | 0.68 |
06/19 | 160 | 160 | 158 | 158 | -0.63% | 26,400 | 59億469万 | 0% | 26.73 | 0.67 |
06/18 | 160 | 160 | 158 | 159 | -0.63% | 12,200 | 59億4206万 | +0.63% | 26.9 | 0.67 |
06/17 | 159 | 160 | 158 | 160 | +0.63% | 7,000 | 59億7944万 | +1.27% | 27.07 | 0.68 |
06/14 | 158 | 160 | 158 | 159 | +0.63% | 14,500 | 59億4206万 | +0.63% | 26.9 | 0.67 |
06/13 | 159 | 159 | 158 | 158 | 0% | 4,300 | 59億469万 | 0% | 26.73 | 0.67 |
06/12 | 160 | 160 | 158 | 158 | -0.63% | 13,000 | 59億469万 | 0% | 26.73 | 0.67 |
06/11 | 160 | 161 | 158 | 159 | -0.63% | 18,900 | 59億4206万 | +0.63% | 26.9 | 0.67 |
06/10 | 158 | 160 | 157 | 160 | +0.63% | 13,500 | 59億7944万 | +1.27% | 27.07 | 0.68 |
06/07 | 159 | 160 | 157 | 159 | +0.63% | 22,900 | 59億4206万 | +0.63% | 26.9 | 0.67 |
06/06 | 159 | 159 | 157 | 158 | 0% | 22,300 | 59億469万 | 0% | 26.73 | 0.67 |
06/05 | 158 | 159 | 157 | 158 | 0% | 15,300 | 59億469万 | 0% | 26.73 | 0.67 |
06/04 | 158 | 159 | 157 | 158 | 0% | 12,000 | 59億469万 | 0% | 26.73 | 0.67 |
06/03 | 159 | 159 | 157 | 158 | +0.64% | 10,100 | 59億469万 | 0% | 26.73 | 0.67 |
05/31 | 160 | 160 | 155 | 157 | -0.63% | 63,200 | 58億6732万 | -0.63% | 26.56 | 0.67 |
05/30 | 157 | 159 | 157 | 158 | 0% | 19,900 | 59億469万 | 0% | 26.73 | 0.67 |
05/29 | 159 | 160 | 158 | 158 | -0.63% | 49,800 | 59億469万 | -0.63% | 26.73 | 0.67 |
05/28 | 160 | 160 | 159 | 159 | -0.63% | 4,400 | 59億4206万 | 0% | 26.9 | 0.67 |
05/27 | 159 | 161 | 159 | 160 | +1.27% | 22,700 | 59億7944万 | +0.63% | 27.07 | 0.68 |
05/24 | 157 | 158 | 157 | 158 | 0% | 4,300 | 59億469万 | -0.63% | 26.73 | 0.67 |
05/23 | 157 | 158 | 156 | 158 | +0.64% | 5,300 | 59億469万 | -1.25% | 26.73 | 0.67 |
05/22 | 157 | 158 | 157 | 157 | 0% | 14,100 | 58億6732万 | -1.88% | 26.56 | 0.67 |
05/21 | 157 | 158 | 157 | 157 | -0.63% | 12,200 | 58億6732万 | -2.48% | 26.56 | 0.67 |
05/20 | 158 | 158 | 156 | 158 | +0.64% | 15,900 | 59億469万 | -1.86% | 26.73 | 0.67 |
05/17 | 157 | 157 | 156 | 157 | +0.64% | 11,000 | 58億6732万 | -3.09% | 26.56 | 0.67 |
05/16 | 158 | 158 | 156 | 156 | -0.64% | 9,400 | 58億2995万 | -3.7% | 26.39 | 0.66 |
05/15 | 157 | 158 | 156 | 157 | 0% | 10,300 | 58億6732万 | -3.68% | 26.56 | 0.67 |
05/14 | 156 | 158 | 156 | 157 | +0.64% | 50,800 | 58億6732万 | -3.68% | 26.56 | 0.67 |
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 | 618 61,800 4/13 | 307 30,700 3/29 30,700 3/28 | 460,000 4,600 6/14 | - | - | +14.71% 6/27 | -22.69% 6/8 |
2008年 3月期 | 316 31,600 4/2 | 105 10,450 3/24 | 296,200 2,962 10/11 | - | - | +17.98% 10/11 | -20.37% 5/21 |
2009年 3月期 | 255 25,500 6/16 | 89 8,900 10/10 | 1,160,600 11,606 6/12 | - | - | +39.54% 6/12 | -35.32% 10/10 |
2010年 3月期 | 412 9/15 | 102 4/23 | 21,863,000 5/27 | - | - | +98.75% 5/28 | -18.53% 11/18 |
2011年 3月期 | 233 4/14 4/13 | 67 3/15 | 2,220,300 4/13 | 87億755万 | 25億389万 | +41.31% 4/14 | -44.25% 3/15 |
2012年 3月期 | 168 2/27 | 78 11/10 | 17,722,900 2/27 | 62億7841万 | 29億1497万 | +38.16% 12/2 | -16.79% 5/26 |
2013年 3月期 | 148 12/6 | 99 5/15 | 3,288,500 12/6 | 55億3098万 | 36億9977万 | +16.16% 6/22 | -19.54% 5/15 |
2014年 3月期 | 191 1/9 5/13 | 115 6/27 | 17,961,000 5/10 | 71億3795万 | 42億9772万 | +37.53% 5/10 | -19.57% 6/13 |
2015年 3月期 | 440 3/31 | 112 5/21 | 24,029,800 3/27 | 164億4346万 | 41億8560万 | +142.47% 3/30 | -19.81% 5/1 |
2016年 3月期 | 405 4/1 | 112 2/12 | 28,575,900 6/1 | 151億3545万 | 41億8560万 | +21.15% 10/13 | -19.1% 5/13 |
2017年 3月期 | 176 5/11 | 120 6/24 | 9,377,200 5/11 | 65億7738万 | 44億8458万 | +16.75% 5/11 | -14.35% 6/24 |
2018年 3月期 | 279 3/13 | 129 5/18 4/13 | 12,765,600 1/24 | 104億2664万 | 48億2092万 | +31.2% 1/24 | -12.87% 4/11 |
2019年 3月期 | 230 4/2 | 116 12/25 | 9,731,100 9/25 | 85億9544万 | 43億3509万 | +15.22% 8/9 | -22.12% 12/25 |
2020年 3月期 | 208 12/9 | 107 3/13 | 4,729,000 11/1 | 77億7327万 | 39億9875万 | +16.15% 11/27 | -28.28% 3/13 |
2021年 3月期 | 275 3/17 | 119 4/6 4/3 | 5,193,800 10/19 | 102億7716万 | 44億4720万 | +26.3% 3/11 | -7.57% 11/20 |
2022年 3月期 | 314 7/14 | 193 6/21 | 19,163,900 7/2 | 117億3465万 | 72億1269万 | +21.31% 7/27 | -13.61% 11/29 |
2023年 3月期 | 229 5/16 | 198 2/13 | 392,600 8/12 | 85億5807万 | 73億9955万 | +9.49% 4/19 | -6.51% 8/16 |
2024年 3月期 | 248 7/5 | 169 3/28 3/27 他6件 | 3,535,900 11/9 | 92億6813万 | 63億1578万 | +14.32% 6/30 | -15.88% 8/17 |
最新 | 152 2024/10/4 | 31,800 | 56億8046万 | +0.66% 151 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -64%(0.36倍)
- 2002/12/30 vs 2001/12/28
- -55%(0.45倍)
- 2003/12/30 vs 2002/12/30
- 121%(2.21倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 82%(1.82倍)
- 2006/12/29 vs 2005/12/30
- -52%(0.48倍)
- 2007/12/28 vs 2006/12/29
- -51%(0.49倍)
- 2008/12/24 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/24
- 52%(1.52倍)
- 2010/12/30 vs 2009/12/30
- -21%(0.79倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 25%(1.25倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 44%(1.44倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 30%(1.3倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- -16%(0.84倍)
- 2024/10/04 vs 2023/12/29
- -13%(0.87倍)
- 過去安値
67円(2011/03/15) - 127%(2.27倍)
152円(10/4)