株価チャート
株価
4/17
- 前日 (4/16)
- 187
- 始値
- 188
- 高値
- 190
- 安値
- 187
- 終値 ±0%
- 187
- 出来高 -31.06%
- 22,200
乖離率
- 株価(5日)
移動平均値 - -0.53%
188 - 株価(25日)
移動平均値 - -3.61%
194 - 出来高(5日)
移動平均値 - -23.24%
28,920
2023/11/20~2024/04/17
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 | ||||||||||
04/17 | 188 | 190 | 187 | 187 | 0% | 22,200 | 39億4124万 | -3.61% | 37.41 | 0.3 |
04/16 | 190 | 191 | 187 | 187 | -1.58% | 32,200 | 39億4124万 | -3.61% | 37.41 | 0.3 |
04/15 | 188 | 192 | 188 | 190 | +1.06% | 24,500 | 40億446万 | -2.06% | 38.01 | 0.3 |
04/12 | 188 | 191 | 188 | 188 | 0% | 39,800 | 39億6231万 | -3.09% | 37.61 | 0.3 |
04/11 | 192 | 192 | 188 | 188 | -1.05% | 25,900 | 39億6231万 | -3.09% | 37.61 | 0.3 |
04/10 | 188 | 192 | 188 | 190 | +1.06% | 34,200 | 40億446万 | -2.06% | 38.01 | 0.3 |
04/09 | 189 | 190 | 187 | 188 | -1.57% | 30,600 | 39億6231万 | -3.09% | 37.61 | 0.3 |
04/08 | 188 | 193 | 188 | 191 | +2.14% | 29,300 | 40億2554万 | -1.55% | 38.21 | 0.3 |
04/05 | 192 | 194 | 187 | 187 | -4.1% | 97,400 | 39億4124万 | -3.11% | 37.41 | 0.3 |
04/04 | 192 | 195 | 192 | 195 | +1.56% | 23,600 | 41億985万 | +1.04% | 39.01 | 0.31 |
04/03 | 192 | 198 | 191 | 192 | -1.54% | 70,800 | 40億4662万 | 0% | 38.41 | 0.31 |
04/02 | 194 | 197 | 192 | 195 | 0% | 39,000 | 41億985万 | +1.56% | 39.01 | 0.31 |
04/01 | 194 | 199 | 193 | 195 | +0.52% | 98,300 | 41億985万 | +2.09% | 39.01 | 0.31 |
03/29 | 190 | 194 | 190 | 194 | +2.11% | 41,800 | 40億8877万 | +1.57% | 38.81 | 0.31 |
03/28 | 190 | 192 | 190 | 190 | -0.52% | 86,800 | 40億446万 | 0% | 38.01 | 0.3 |
03/27 | 195 | 197 | 191 | 191 | -2.55% | 149,400 | 40億2554万 | +0.53% | 38.21 | 0.3 |
03/26 | 192 | 202 | 192 | 196 | +2.08% | 96,600 | 41億3092万 | +3.16% | 39.21 | 0.31 |
03/25 | 200 | 200 | 192 | 192 | -3.52% | 69,500 | 40億4662万 | +1.59% | 38.41 | 0.31 |
03/22 | 201 | 201 | 195 | 199 | -1% | 61,000 | 41億9415万 | +5.29% | 39.82 | 0.32 |
03/21 | 203 | 205 | 199 | 201 | -0.99% | 56,600 | 42億3630万 | +6.91% | 40.22 | 0.32 |
03/19 | 207 | 207 | 198 | 203 | -1.93% | 84,200 | 42億7845万 | +8.56% | 40.62 | 0.32 |
03/18 | 210 | 213 | 200 | 207 | -1.43% | 117,200 | 43億6276万 | +11.29% | 41.42 | 0.33 |
03/15 | 201 | 230 | 200 | 210 | +5.53% | 665,000 | 44億2599万 | +13.51% | 42.02 | 0.33 |
03/14 | 191 | 199 | 190 | 199 | +4.74% | 86,400 | 41億9415万 | +8.15% | 39.82 | 0.32 |
03/13 | 191 | 194 | 190 | 190 | -1.04% | 40,600 | 40億446万 | +3.26% | 38.01 | 0.3 |
03/12 | 187 | 193 | 185 | 192 | +3.23% | 43,400 | 40億4662万 | +4.35% | 38.41 | 0.31 |
03/11 | 188 | 189 | 186 | 186 | -1.06% | 18,900 | 39億2016万 | +1.64% | 37.21 | 0.3 |
03/08 | 189 | 189 | 188 | 188 | -0.53% | 28,200 | 39億6231万 | +2.73% | 37.61 | 0.3 |
03/07 | 190 | 191 | 187 | 189 | +1.07% | 62,200 | 39億8339万 | +3.28% | 37.81 | 0.3 |
03/06 | 187 | 188 | 185 | 187 | 0% | 41,700 | 39億4124万 | +2.19% | 37.41 | 0.3 |
03/05 | 182 | 188 | 181 | 187 | +2.75% | 99,700 | 39億4124万 | +2.19% | 37.41 | 0.3 |
03/04 | 181 | 183 | 179 | 182 | +1.11% | 96,100 | 38億3586万 | -0.55% | 36.41 | 0.29 |
03/01 | 181 | 182 | 180 | 180 | 0% | 39,900 | 37億9370万 | -1.64% | 36.01 | 0.29 |
02/29 | 183 | 183 | 180 | 180 | -1.64% | 47,800 | 37億9370万 | -1.64% | 36.01 | 0.29 |
02/28 | 183 | 183 | 182 | 183 | 0% | 16,600 | 38億5693万 | 0% | 36.61 | 0.29 |
02/27 | 183 | 184 | 182 | 183 | 0% | 17,000 | 38億5693万 | -0.54% | 36.61 | 0.29 |
02/26 | 182 | 184 | 181 | 183 | +0.55% | 36,100 | 38億5693万 | -0.54% | 36.61 | 0.29 |
02/22 | 182 | 183 | 181 | 182 | +0.55% | 11,900 | 38億3586万 | -1.09% | 36.41 | 0.29 |
02/21 | 183 | 183 | 181 | 181 | -1.63% | 19,400 | 38億1478万 | -1.63% | 36.21 | 0.29 |
02/20 | 184 | 184 | 182 | 184 | +1.66% | 13,300 | 38億7801万 | 0% | 36.81 | 0.29 |
02/19 | 184 | 184 | 181 | 181 | 0% | 29,200 | 38億1478万 | -2.16% | 36.21 | 0.29 |
02/16 | 180 | 182 | 180 | 181 | +0.56% | 17,700 | 38億1478万 | -2.16% | 36.21 | 0.29 |
02/15 | 180 | 181 | 180 | 180 | 0% | 42,600 | 37億9370万 | -3.23% | 36.01 | 0.29 |
02/14 | 182 | 182 | 180 | 180 | -0.55% | 39,600 | 37億9370万 | -3.23% | 36.01 | 0.29 |
02/13 | 185 | 186 | 181 | 181 | -1.09% | 53,400 | 38億1478万 | -3.21% | 36.21 | 0.29 |
02/09 | 182 | 188 | 181 | 183 | -0.54% | 59,200 | 38億5693万 | -2.14% | 36.61 | 0.29 |
02/08 | 182 | 184 | 182 | 184 | +0.55% | 39,200 | 38億7801万 | -1.6% | 36.81 | 0.29 |
02/07 | 183 | 184 | 182 | 183 | -0.54% | 23,000 | 38億5693万 | -2.14% | 36.61 | 0.29 |
02/06 | 184 | 185 | 184 | 184 | 0% | 26,000 | 38億7801万 | -1.6% | 36.81 | 0.29 |
02/05 | 188 | 188 | 184 | 184 | -2.13% | 42,500 | 38億7801万 | -1.08% | 36.81 | 0.29 |
02/02 | 183 | 188 | 183 | 188 | +2.73% | 48,600 | 39億6231万 | +1.08% | 37.61 | 0.3 |
02/01 | 184 | 184 | 183 | 183 | 0% | 27,800 | 38億5693万 | -1.08% | 36.61 | 0.29 |
01/31 | 182 | 187 | 182 | 183 | +1.1% | 95,100 | 38億5693万 | -1.08% | 36.61 | 0.29 |
01/30 | 186 | 188 | 181 | 181 | -2.69% | 187,100 | 38億1478万 | -2.16% | 36.21 | 0.29 |
01/29 | 185 | 187 | 185 | 186 | +0.54% | 27,100 | 39億2016万 | +0.54% | 37.21 | 0.3 |
01/26 | 188 | 188 | 185 | 185 | -1.6% | 42,700 | 38億9908万 | +0.54% | 37.01 | 0.29 |
01/25 | 188 | 189 | 186 | 188 | 0% | 31,400 | 39億6231万 | +2.17% | 37.61 | 0.3 |
01/24 | 187 | 189 | 187 | 188 | 0% | 21,400 | 39億6231万 | +2.73% | 37.61 | 0.3 |
01/23 | 190 | 190 | 188 | 188 | 0% | 24,300 | 39億6231万 | +2.73% | 37.61 | 0.3 |
01/22 | 185 | 188 | 185 | 188 | +1.62% | 34,200 | 39億6231万 | +2.73% | 37.61 | 0.3 |
01/19 | 187 | 187 | 185 | 185 | -0.54% | 34,200 | 38億9908万 | +1.65% | 37.01 | 0.29 |
01/18 | 187 | 188 | 186 | 186 | -0.53% | 31,700 | 39億2016万 | +2.2% | 37.21 | 0.3 |
01/17 | 190 | 193 | 187 | 187 | -2.09% | 37,900 | 39億4124万 | +2.75% | 37.41 | 0.3 |
01/16 | 193 | 193 | 191 | 191 | -1.04% | 58,100 | 40億2554万 | +5.52% | 38.21 | 0.3 |
01/15 | 189 | 194 | 189 | 193 | +2.12% | 66,600 | 40億6769万 | +6.63% | 38.61 | 0.31 |
01/12 | 190 | 192 | 186 | 189 | -0.53% | 82,600 | 39億8339万 | +5% | 37.81 | 0.3 |
01/11 | 192 | 193 | 190 | 190 | -0.52% | 45,800 | 40億446万 | +6.15% | 38.01 | 0.3 |
01/10 | 194 | 194 | 191 | 191 | -1.55% | 45,500 | 40億2554万 | +6.7% | 38.21 | 0.3 |
01/09 | 188 | 194 | 187 | 194 | +3.19% | 63,200 | 40億8877万 | +8.99% | 38.81 | 0.31 |
01/05 | 184 | 190 | 183 | 188 | +2.17% | 100,900 | 39億6231万 | +6.21% | 37.61 | 0.3 |
01/04 | 178 | 186 | 177 | 184 | +2.22% | 125,500 | 38億7801万 | +4.55% | 36.81 | 0.29 |
2023 | ||||||||||
12/29 | 184 | 185 | 180 | 180 | -2.7% | 91,400 | 37億9370万 | +2.27% | 36.01 | 0.29 |
12/28 | 179 | 201 | 178 | 185 | +6.32% | 1,527,800 | 38億9908万 | +5.71% | 37.01 | 0.29 |
12/27 | 173 | 174 | 173 | 174 | 0% | 19,300 | 36億6725万 | -0.57% | 34.81 | 0.28 |
12/26 | 174 | 174 | 173 | 174 | -0.57% | 18,400 | 36億6725万 | -0.57% | 34.81 | 0.28 |
12/25 | 175 | 176 | 174 | 175 | 0% | 64,300 | 36億8832万 | 0% | 35.01 | 0.28 |
12/22 | 176 | 176 | 175 | 175 | 0% | 8,300 | 36億8832万 | +0.57% | 35.01 | 0.28 |
12/21 | 175 | 176 | 175 | 175 | 0% | 23,900 | 36億8832万 | +0.57% | 35.01 | 0.28 |
12/20 | 177 | 177 | 175 | 175 | -1.13% | 34,600 | 36億8832万 | +0.57% | 35.01 | 0.28 |
12/19 | 177 | 177 | 176 | 177 | 0% | 15,100 | 37億3047万 | +1.72% | 35.41 | 0.28 |
12/18 | 178 | 178 | 175 | 177 | 0% | 18,300 | 37億3047万 | +1.72% | 35.41 | 0.28 |
12/15 | 179 | 179 | 177 | 177 | -1.12% | 37,500 | 37億3047万 | +2.31% | 35.41 | 0.28 |
12/14 | 180 | 180 | 178 | 179 | +0.56% | 11,200 | 37億7263万 | +3.47% | 35.81 | 0.29 |
12/13 | 180 | 181 | 178 | 178 | -1.11% | 21,000 | 37億5155万 | +2.89% | 35.61 | 0.28 |
12/12 | 183 | 183 | 179 | 180 | -0.55% | 22,000 | 37億9370万 | +4.05% | 36.01 | 0.29 |
12/11 | 179 | 181 | 179 | 181 | +1.12% | 14,000 | 38億1478万 | +5.23% | 36.21 | 0.29 |
12/08 | 179 | 182 | 177 | 179 | +1.7% | 65,000 | 37億7263万 | +4.07% | 35.81 | 0.29 |
12/07 | 176 | 178 | 176 | 176 | -1.68% | 41,000 | 37億940万 | +2.92% | 35.21 | 0.28 |
12/06 | 172 | 180 | 172 | 179 | +4.07% | 126,900 | 37億7263万 | +4.68% | 35.81 | 0.29 |
12/05 | 171 | 173 | 171 | 172 | +0.58% | 26,300 | 36億2509万 | +1.18% | 34.41 | 0.27 |
12/04 | 171 | 172 | 171 | 171 | -0.58% | 32,500 | 36億402万 | +0.59% | 34.21 | 0.27 |
12/01 | 171 | 172 | 171 | 172 | 0% | 26,300 | 36億2509万 | +1.18% | 34.41 | 0.27 |
11/30 | 172 | 173 | 172 | 172 | 0% | 30,300 | 36億2509万 | +1.18% | 34.41 | 0.27 |
11/29 | 171 | 172 | 171 | 172 | +0.58% | 43,900 | 36億2509万 | +1.18% | 34.41 | 0.27 |
11/28 | 171 | 171 | 170 | 171 | +0.59% | 24,800 | 36億402万 | +0.59% | 34.21 | 0.27 |
11/27 | 172 | 172 | 170 | 170 | 0% | 19,500 | 35億8294万 | 0% | 34.01 | 0.27 |
11/24 | 171 | 171 | 170 | 170 | 0% | 28,200 | 35億8294万 | 0% | 34.01 | 0.27 |
11/22 | 169 | 171 | 169 | 170 | +0.59% | 25,900 | 35億8294万 | 0% | 34.01 | 0.27 |
11/21 | 171 | 172 | 169 | 169 | -1.17% | 18,600 | 35億6187万 | -0.59% | 33.81 | 0.27 |
11/20 | 171 | 174 | 171 | 171 | 0% | 34,700 | 36億402万 | +0.59% | 34.21 | 0.27 |
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 | 1,013 4/3 | 855 11/13 | 141,600 8/23 | - | - | +3.42% 2/21 | -4.98% 8/7 |
2008年 3月期 | 964 4/16 | 610 1/22 | 139,400 11/30 | - | - | +8.86% 2/4 | -14.51% 11/20 |
2009年 3月期 | 764 4/30 | 405 2/13 | 139,400 12/15 | - | - | +25.86% 3/24 | -23.62% 10/10 |
2010年 3月期 | 606 8/17 | 477 2/12 | 137,900 9/24 | - | - | +7.44% 8/11 | -8.48% 11/27 |
2011年 3月期 | 495 4/15 | 355 3/15 | 129,700 9/27 | 104億3262万 | 74億8198万 | +9.38% 12/7 | -14.34% 3/15 |
2012年 3月期 | 464 4/1 | 345 12/19 | 139,200 9/27 | 97億7926万 | 72億7122万 | +8.79% 7/19 | -10.91% 12/19 |
2013年 3月期 | 357 4/2 | 270 5/29 | 322,900 7/3 | 75億2413万 | 56億9052万 | +14.24% 7/3 | -15.36% 5/28 |
2014年 3月期 | 330 4/30 | 260 9/26 | 113,500 9/26 | 69億5508万 | 54億7976万 | +8.1% 1/16 | -10.13% 6/7 |
2015年 3月期 | 285 7/3 | 246 3/31 3/30 他3件 | 132,600 9/25 | 60億670万 | 51億8473万 | +4.35% 7/1 | -6.57% 10/17 |
2016年 3月期 | 274 8/17 8/7 | 185 2/12 | 133,900 9/25 | 57億7486万 | 38億9908万 | +5.96% 3/28 | -17.31% 2/12 |
2017年 3月期 | 226 4/1 | 184 11/14 | 208,700 10/12 | 47億6321万 | 38億7801万 | +5.81% 10/11 | -6.87% 11/14 |
2018年 3月期 | 861 12/14 | 190 4/14 | 8,747,500 12/14 | 181億4656万 | 40億446万 | +54.99% 12/19 | -21.73% 2/14 |
2019年 3月期 | 585 5/8 | 232 12/25 | 3,044,600 5/8 | 123億2955万 | 48億8966万 | +15.1% 5/9 | -24.89% 12/25 |
2020年 3月期 | 302 4/2 | 169 3/13 | 727,000 7/2 | 63億6499万 | 35億6187万 | +10.02% 7/3 | -23.08% 3/13 |
2021年 3月期 | 261 12/15 | 197 4/3 | 167,700 9/28 | 55億87万 | 41億5200万 | +11.66% 12/17 | -9.88% 7/31 |
2022年 3月期 | 239 4/7 4/6 | 171 12/28 | 134,600 10/28 | 50億3720万 | 36億402万 | +6.41% 3/1 | -10.18% 12/2 |
2023年 3月期 | 200 4/11 | 164 2/21 2/10 他9件 | 323,000 3/23 | 42億1523万 | 34億5648万 | +5.28% 3/17 | -4.95% 6/21 |
最新 | 187 2024/4/17 | 22,200 | 39億4124万 | -3.61% 194 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/28
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/30
- -7%(0.93倍)
- 2004/12/30 vs 2003/12/30
- 47%(1.47倍)
- 2005/12/30 vs 2004/12/30
- 11%(1.11倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- -14%(0.86倍)
- 2013/12/30 vs 2012/12/28
- -10%(0.9倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 228%(3.28倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- -21%(0.79倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/04/17 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
164円(2023/10/30) - 14%(1.14倍)
187円(4/17)