株価チャート
株価
4/24
- 前日 (4/23)
- 151
- 始値
- 151
- 高値
- 154
- 安値
- 151
- 終値 +1.99%
- 154
- 出来高 +119.39%
- 64,500
乖離率
- 株価(5日)
移動平均値 - +2.67%
150 - 株価(25日)
移動平均値 - 0%
154 - 出来高(5日)
移動平均値 - -5.2%
68,040
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 151 | 154 | 151 | 154 | +1.99% | 64,500 | 47億4893万 | 0% | 42.68 | 0.85 |
04/23 | 150 | 151 | 149 | 151 | +2.03% | 29,400 | 46億5642万 | -1.95% | 41.84 | 0.83 |
04/22 | 149 | 149 | 147 | 148 | +0.68% | 42,900 | 45億6391万 | -3.9% | 41.01 | 0.81 |
04/19 | 149 | 149 | 146 | 147 | -1.34% | 122,000 | 45億3307万 | -4.55% | 40.74 | 0.81 |
04/18 | 149 | 151 | 148 | 149 | 0% | 81,400 | 45億9475万 | -3.25% | 41.29 | 0.82 |
04/17 | 151 | 151 | 148 | 149 | -1.32% | 59,300 | 45億9475万 | -3.25% | 41.29 | 0.82 |
04/16 | 152 | 153 | 150 | 151 | -1.31% | 106,800 | 46億5642万 | -1.31% | 41.84 | 0.83 |
04/15 | 151 | 155 | 150 | 153 | +0.66% | 183,400 | 47億1809万 | 0% | 42.4 | 0.84 |
04/12 | 160 | 162 | 152 | 152 | -3.8% | 419,000 | 46億8726万 | -0.65% | 42.12 | 0.83 |
04/11 | 158 | 158 | 156 | 158 | -1.25% | 197,600 | 48億7228万 | +3.95% | 43.78 | 0.87 |
04/10 | 157 | 160 | 153 | 160 | +1.27% | 322,800 | 49億3395万 | +5.26% | 44.34 | 0.88 |
04/09 | 160 | 160 | 155 | 158 | -0.63% | 147,400 | 48億7228万 | +4.64% | 43.78 | 0.87 |
04/08 | 160 | 160 | 157 | 159 | -0.63% | 90,800 | 49億312万 | +5.3% | 44.06 | 0.87 |
04/05 | 153 | 160 | 151 | 160 | +3.9% | 148,700 | 49億3395万 | +6.67% | 44.34 | 0.88 |
04/04 | 154 | 155 | 153 | 154 | 0% | 51,700 | 47億4893万 | +3.36% | 42.68 | 0.85 |
04/03 | 154 | 156 | 151 | 154 | -0.65% | 51,600 | 47億4893万 | +3.36% | 42.68 | 0.85 |
04/02 | 159 | 160 | 154 | 155 | -2.52% | 142,000 | 47億7977万 | +4.03% | 42.95 | 0.85 |
04/01 | 152 | 159 | 152 | 159 | +5.3% | 131,700 | 49億312万 | +7.43% | 44.06 | 0.87 |
03/29 | 154 | 154 | 150 | 151 | -1.95% | 117,100 | 46億5642万 | +2.03% | 41.84 | 0.83 |
03/28 | 152 | 154 | 152 | 154 | +1.32% | 45,500 | 47億4893万 | +4.76% | 42.68 | 0.85 |
03/27 | 153 | 154 | 151 | 152 | -0.65% | 66,800 | 46億8726万 | +3.4% | 42.12 | 0.83 |
03/26 | 154 | 155 | 150 | 153 | -0.65% | 154,400 | 47億1809万 | +4.08% | 42.4 | 0.84 |
03/25 | 157 | 157 | 154 | 154 | -1.28% | 133,000 | 47億4893万 | +5.48% | 42.68 | 0.85 |
03/22 | 154 | 157 | 153 | 156 | +1.3% | 141,200 | 48億1061万 | +6.85% | 43.23 | 0.86 |
03/21 | 154 | 159 | 153 | 154 | -0.65% | 207,300 | 47億4893万 | +6.21% | 42.68 | 0.85 |
03/19 | 161 | 164 | 154 | 155 | +2.65% | 603,200 | 47億7977万 | +6.9% | 42.95 | 0.85 |
03/18 | 152 | 156 | 146 | 151 | +1.34% | 998,800 | 46億5642万 | +4.14% | 41.84 | 0.83 |
03/15 | 164 | 192 | 148 | 149 | +3.47% | 13,087,700 | 45億9475万 | +3.47% | 41.29 | 0.82 |
03/14 | 144 | 145 | 143 | 144 | 0% | 60,800 | 44億4056万 | 0% | 39.9 | 0.79 |
03/13 | 145 | 146 | 144 | 144 | -0.69% | 12,700 | 44億4056万 | 0% | 39.9 | 0.79 |
03/12 | 145 | 147 | 143 | 145 | -0.68% | 79,900 | 44億7140万 | 0% | 40.18 | 0.8 |
03/11 | 143 | 146 | 141 | 146 | +2.1% | 102,100 | 45億223万 | +0.69% | 40.46 | 0.8 |
03/08 | 143 | 144 | 142 | 143 | 0% | 36,000 | 44億972万 | -1.38% | 39.63 | 0.79 |
03/07 | 144 | 145 | 142 | 143 | 0% | 40,200 | 44億972万 | -1.38% | 39.63 | 0.79 |
03/06 | 142 | 145 | 142 | 143 | 0% | 68,200 | 44億972万 | -1.38% | 39.63 | 0.79 |
03/05 | 143 | 144 | 140 | 143 | 0% | 85,300 | 44億972万 | -1.38% | 39.63 | 0.79 |
03/04 | 143 | 144 | 142 | 143 | 0% | 33,500 | 44億972万 | -2.05% | 39.63 | 0.79 |
03/01 | 145 | 145 | 143 | 143 | -1.38% | 72,900 | 44億972万 | -2.05% | 39.63 | 0.79 |
02/29 | 145 | 145 | 143 | 145 | -2.03% | 81,800 | 44億7140万 | -0.68% | - | 0.8 |
02/28 | 140 | 148 | 140 | 148 | +3.5% | 193,300 | 45億6391万 | +1.37% | - | 1.11 |
02/27 | 144 | 145 | 143 | 143 | -0.69% | 126,500 | 44億972万 | -2.05% | - | 1.07 |
02/26 | 145 | 145 | 143 | 144 | -0.69% | 71,500 | 44億4056万 | -1.37% | - | 1.08 |
02/22 | 145 | 146 | 143 | 145 | 0% | 45,200 | 44億7140万 | -0.68% | - | 1.09 |
02/21 | 144 | 146 | 143 | 145 | +1.4% | 79,200 | 44億7140万 | -0.68% | - | 1.09 |
02/20 | 144 | 145 | 143 | 143 | -1.38% | 26,300 | 44億972万 | -2.05% | - | 1.07 |
02/19 | 144 | 145 | 143 | 145 | +0.69% | 45,800 | 44億7140万 | -0.68% | - | 1.09 |
02/16 | 141 | 144 | 141 | 144 | +1.41% | 42,400 | 44億4056万 | -1.37% | - | 1.08 |
02/15 | 145 | 145 | 140 | 142 | -1.39% | 131,300 | 43億7888万 | -2.74% | - | 1.07 |
02/14 | 146 | 146 | 144 | 144 | -0.69% | 31,300 | 44億4056万 | -1.37% | - | 1.08 |
02/13 | 146 | 147 | 145 | 145 | 0% | 60,400 | 44億7140万 | -0.68% | - | 1.09 |
02/09 | 146 | 146 | 145 | 145 | -0.68% | 34,800 | 44億7140万 | -0.68% | - | 1.09 |
02/08 | 148 | 148 | 145 | 146 | -1.35% | 35,000 | 45億223万 | 0% | - | 1.1 |
02/07 | 146 | 148 | 146 | 148 | +0.68% | 13,800 | 45億6391万 | +1.37% | - | 1.11 |
02/06 | 146 | 148 | 146 | 147 | 0% | 19,600 | 45億3307万 | +0.68% | - | 1.1 |
02/05 | 146 | 148 | 144 | 147 | 0% | 78,900 | 45億3307万 | +0.68% | - | 1.1 |
02/02 | 148 | 149 | 146 | 147 | -1.34% | 70,400 | 45億3307万 | +1.38% | - | 1.1 |
02/01 | 149 | 149 | 148 | 149 | -0.67% | 10,800 | 45億9475万 | +2.76% | - | 1.12 |
01/31 | 146 | 150 | 146 | 150 | +2.04% | 37,000 | 46億2558万 | +4.17% | - | 1.13 |
01/30 | 147 | 148 | 146 | 147 | 0% | 35,300 | 45億3307万 | +2.08% | - | 1.1 |
01/29 | 146 | 148 | 146 | 147 | +0.68% | 64,700 | 45億3307万 | +2.8% | - | 1.1 |
01/26 | 147 | 147 | 146 | 146 | 0% | 17,100 | 45億223万 | +2.1% | - | 1.1 |
01/25 | 146 | 148 | 145 | 146 | +0.69% | 153,100 | 45億223万 | +2.1% | - | 1.1 |
01/24 | 145 | 146 | 145 | 145 | 0% | 49,500 | 44億7140万 | +2.11% | - | 1.09 |
01/23 | 146 | 147 | 145 | 145 | 0% | 61,600 | 44億7140万 | +2.11% | - | 1.09 |
01/22 | 145 | 147 | 144 | 145 | +0.69% | 106,800 | 44億7140万 | +2.84% | - | 1.09 |
01/19 | 145 | 145 | 143 | 144 | 0% | 18,500 | 44億4056万 | +2.13% | - | 1.08 |
01/18 | 143 | 145 | 143 | 144 | +0.7% | 29,700 | 44億4056万 | +2.86% | - | 1.08 |
01/17 | 146 | 147 | 143 | 143 | -2.05% | 108,400 | 44億972万 | +2.14% | - | 1.07 |
01/16 | 147 | 147 | 146 | 146 | -0.68% | 47,700 | 45億223万 | +4.29% | - | 1.1 |
01/15 | 145 | 148 | 144 | 147 | +2.08% | 120,200 | 45億3307万 | +5% | - | 1.1 |
01/12 | 148 | 151 | 143 | 144 | -0.69% | 403,600 | 44億4056万 | +3.6% | - | 1.08 |
01/11 | 147 | 147 | 145 | 145 | -1.36% | 88,000 | 44億7140万 | +4.32% | - | 1.09 |
01/10 | 147 | 148 | 145 | 147 | +0.68% | 117,800 | 45億3307万 | +5.76% | - | 1.1 |
01/09 | 147 | 150 | 145 | 146 | -1.35% | 90,500 | 45億223万 | +5.04% | - | 1.1 |
01/05 | 150 | 150 | 147 | 148 | -1.33% | 46,900 | 45億6391万 | +7.25% | - | 1.11 |
01/04 | 143 | 150 | 142 | 150 | +4.9% | 141,200 | 46億2558万 | +8.7% | - | 1.13 |
2023 | ||||||||||
12/29 | 142 | 144 | 140 | 143 | +0.7% | 100,900 | 44億972万 | +4.38% | - | 1.07 |
12/28 | 139 | 143 | 139 | 142 | +1.43% | 41,000 | 43億7888万 | +3.65% | - | 1.07 |
12/27 | 141 | 142 | 139 | 140 | -0.71% | 157,100 | 43億1721万 | +2.19% | - | 1.05 |
12/26 | 140 | 148 | 138 | 141 | +3.68% | 484,500 | 43億4805万 | +2.92% | - | 1.06 |
12/25 | 136 | 137 | 134 | 136 | +0.74% | 68,800 | 41億9386万 | 0% | - | 1.02 |
12/22 | 135 | 136 | 135 | 135 | -0.74% | 9,100 | 41億6302万 | -0.74% | - | 1.01 |
12/21 | 135 | 137 | 134 | 136 | 0% | 55,600 | 41億9386万 | 0% | - | 1.02 |
12/20 | 136 | 137 | 136 | 136 | 0% | 17,400 | 41億9386万 | 0% | - | 1.02 |
12/19 | 134 | 136 | 134 | 136 | +1.49% | 33,800 | 41億9386万 | 0% | - | 1.02 |
12/18 | 135 | 135 | 134 | 134 | 0% | 30,100 | 41億3219万 | -1.47% | - | 1.01 |
12/15 | 134 | 135 | 134 | 134 | +0.75% | 15,700 | 41億3219万 | -1.47% | - | 1.01 |
12/14 | 134 | 135 | 133 | 133 | -0.75% | 42,700 | 41億135万 | -2.21% | - | 1 |
12/13 | 135 | 136 | 134 | 134 | -0.74% | 51,300 | 41億3219万 | -1.47% | - | 1.01 |
12/12 | 136 | 137 | 135 | 135 | -1.46% | 60,200 | 41億6302万 | -1.46% | - | 1.01 |
12/11 | 138 | 139 | 137 | 137 | -0.72% | 23,000 | 42億2470万 | 0% | - | 1.03 |
12/08 | 137 | 141 | 136 | 138 | +0.73% | 161,300 | 42億5554万 | +0.73% | - | 1.04 |
12/07 | 138 | 139 | 137 | 137 | -1.44% | 9,900 | 42億2470万 | 0% | - | 1.03 |
12/06 | 138 | 139 | 138 | 139 | +0.72% | 11,300 | 42億8637万 | +1.46% | - | 1.04 |
12/05 | 139 | 140 | 138 | 138 | -1.43% | 21,600 | 42億5554万 | +0.73% | - | 1.04 |
12/04 | 140 | 140 | 139 | 140 | +1.45% | 33,600 | 43億1721万 | +2.19% | - | 1.05 |
12/01 | 137 | 141 | 137 | 138 | +0.73% | 104,400 | 42億5554万 | +0.73% | - | 1.04 |
11/30 | 137 | 138 | 137 | 137 | -0.72% | 46,500 | 42億2470万 | 0% | - | 0.84 |
11/29 | 137 | 139 | 137 | 138 | +0.73% | 21,700 | 42億5554万 | +0.73% | - | 0.84 |
11/28 | 137 | 138 | 136 | 137 | 0% | 31,800 | 42億2470万 | 0% | - | 0.84 |
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 | |
2009年 2月期 | 138 4/4 | 68 9/5 | 893,000 6/27 | - | - | +19.59% 10/3 | -20.58% 6/27 |
2010年 2月期 | 91 6/25 6/16 | 49 2/19 2/18 他5件 | 545,000 1/19 | - | - | +8.11% 6/15 | -11.69% 11/18 |
2011年 2月期 | 139 12/7 12/6 他2件 | 51 3/8 3/5 他5件 | 3,786,300 12/27 | 46億7557万 | 17億1549万 | +61.09% 11/15 | -42.38% 3/15 |
2012年 2月期 | 104 2/20 | 30 3/15 | 6,130,000 8/31 | 34億9827万 | 10億911万 | +41.6% 4/20 | -12.46% 4/6 |
2013年 2月期 | 222 2/22 2/21 | 89 3/28 3/27 | 14,125,000 7/11 | 74億6746万 | 29億9371万 | +48.87% 7/11 | -17.84% 5/18 |
2014年 2月期 | 308 4/9 | 162 6/7 | 3,536,100 3/29 | 103億6027万 | 54億4923万 | +26.06% 4/9 | -34.14% 6/7 |
2015年 2月期 | 355 9/8 | 209 3/24 | 2,021,000 4/9 | 119億4122万 | 70億3018万 | +20.12% 9/8 | -17.34% 10/17 |
2016年 2月期 | 327 4/15 | 221 8/25 | 2,897,900 4/15 | 109億9938万 | 74億3383万 | +10.11% 4/15 | -12.05% 8/25 |
2017年 2月期 | 251 4/12 | 197 10/19 9/27 他2件 | 401,200 4/13 | 84億4294万 | 64億8863万 | +6.46% 12/2 | -10.21% 6/24 |
2018年 2月期 | 288 11/28 | 210 3/27 3/24 | 3,669,800 3/28 | 92億8432万 | 69億1682万 | +13.23% 11/27 | -9.53% 3/26 |
2019年 2月期 | 259 7/19 | 162 12/25 | 1,869,900 7/19 | 83億4944万 | 52億2243万 | +11.48% 6/13 | -19.4% 12/25 |
2020年 2月期 | 241 1/28 | 153 2/28 | 2,825,100 1/28 | 77億6917万 | 49億3229万 | +12.58% 1/29 | -36.65% 3/13 |
2021年 2月期 | 216 4/15 | 107 3/13 | 8,541,600 8/19 | 69億6324万 | 34億4938万 | +46.24% 4/15 | -15.13% 7/31 |
2022年 2月期 | 204 5/28 | 117 1/28 | 12,913,600 5/28 | 65億7639万 | 37億7175万 | +23.58% 5/25 | -10.71% 8/17 |
2023年 2月期 | 156 4/15 | 117 3/11 | 3,376,600 4/15 | 50億2901万 | 37億7175万 | +8.08% 4/19 | -6.54% 12/29 |
2024年 2月期 | 165 5/12 5/11 他2件 | 122 3/3 | 2,866,800 7/14 | 52億364万 | 38億4754万 | +16.3% 4/24 | -10.19% 5/31 |
最新 | 154 2024/4/24 | 64,500 | 47億4893万 | 0% 154 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 180%(2.8倍)
- 2004/12/30 vs 2003/12/30
- 187%(2.87倍)
- 2005/12/30 vs 2004/12/30
- -36%(0.64倍)
- 2006/12/29 vs 2005/12/30
- -71%(0.29倍)
- 2007/12/28 vs 2006/12/29
- -36%(0.64倍)
- 2008/12/30 vs 2007/12/28
- -40%(0.6倍)
- 2009/12/30 vs 2008/12/30
- -35%(0.65倍)
- 2010/12/30 vs 2009/12/30
- 64%(1.64倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 135%(2.35倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/04/24 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
30円(2011/03/15) - 413%(5.13倍)
154円(4/24)