株価チャート
株価
5/17
- 前日 (5/16)
- 112
- 始値
- 111
- 高値
- 113
- 安値
- 111
- 終値 +0.89%
- 113
- 出来高 -39.19%
- 75,400
乖離率
- 株価(5日)
移動平均値 - +0.89%
112 - 株価(25日)
移動平均値 - +1.8%
111 - 出来高(5日)
移動平均値 - +51.04%
49,920
2023/12/18~2024/05/17
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 | ||||||||||
05/17 | 111 | 113 | 111 | 113 | +0.89% | 75,400 | 11億8175万 | +1.8% | 11.67 | 0.48 |
05/16 | 112 | 112 | 109 | 112 | +0.9% | 124,000 | 11億7129万 | +0.9% | 11.56 | 0.48 |
05/15 | 111 | 112 | 111 | 111 | 0% | 6,800 | 11億6083万 | 0% | 11.46 | 0.47 |
05/14 | 110 | 111 | 110 | 111 | 0% | 18,100 | 11億6083万 | 0% | 11.46 | 0.47 |
05/13 | 110 | 111 | 110 | 111 | +0.91% | 25,300 | 11億6083万 | 0% | 11.46 | 0.47 |
05/10 | 111 | 111 | 110 | 110 | -0.9% | 11,200 | 11億5038万 | -0.9% | 11.36 | 0.47 |
05/09 | 111 | 111 | 110 | 111 | +0.91% | 2,200 | 11億6083万 | 0% | 11.46 | 0.47 |
05/08 | 110 | 111 | 110 | 110 | 0% | 47,600 | 11億5038万 | -0.9% | 11.36 | 0.47 |
05/07 | 111 | 111 | 110 | 110 | 0% | 65,500 | 11億5038万 | -1.79% | 11.36 | 0.47 |
05/02 | 109 | 111 | 109 | 110 | 0% | 36,500 | 11億5038万 | -1.79% | 11.36 | 0.47 |
05/01 | 110 | 110 | 110 | 110 | +0.92% | 7,900 | 11億5038万 | -1.79% | 11.36 | 0.47 |
04/30 | 109 | 111 | 108 | 109 | +0.93% | 52,600 | 11億3992万 | -2.68% | 11.25 | 0.46 |
04/26 | 109 | 110 | 108 | 108 | -0.92% | 54,500 | 11億2946万 | -4.42% | 11.15 | 0.46 |
04/25 | 110 | 111 | 109 | 109 | -0.91% | 84,600 | 11億3992万 | -3.54% | 11.25 | 0.46 |
04/24 | 111 | 111 | 108 | 110 | 0% | 201,600 | 11億5038万 | -2.65% | 11.36 | 0.47 |
04/23 | 110 | 112 | 110 | 110 | 0% | 36,400 | 11億5038万 | -2.65% | 11.36 | 0.47 |
04/22 | 111 | 112 | 110 | 110 | 0% | 21,300 | 11億5038万 | -3.51% | 11.36 | 0.47 |
04/19 | 114 | 114 | 110 | 110 | -3.51% | 199,700 | 11億5038万 | -3.51% | 11.36 | 0.47 |
04/18 | 111 | 114 | 111 | 114 | +1.79% | 42,100 | 11億9221万 | 0% | 11.77 | 0.49 |
04/17 | 112 | 112 | 111 | 112 | 0% | 38,200 | 11億7129万 | -1.75% | 11.56 | 0.48 |
04/16 | 112 | 113 | 112 | 112 | 0% | 22,800 | 11億7129万 | -1.75% | 11.56 | 0.48 |
04/15 | 112 | 113 | 112 | 112 | -0.88% | 20,800 | 11億7129万 | -1.75% | 11.56 | 0.48 |
04/12 | 113 | 115 | 113 | 113 | +0.89% | 100,300 | 11億8175万 | -0.88% | 11.67 | 0.48 |
04/11 | 112 | 113 | 112 | 112 | -0.88% | 16,600 | 11億7129万 | -0.88% | 11.56 | 0.48 |
04/10 | 112 | 113 | 111 | 113 | 0% | 74,000 | 11億8175万 | 0% | 11.67 | 0.48 |
04/09 | 112 | 114 | 112 | 113 | +0.89% | 26,800 | 11億8175万 | 0% | 11.67 | 0.48 |
04/08 | 112 | 114 | 112 | 112 | 0% | 37,900 | 11億7129万 | -0.88% | 11.56 | 0.48 |
04/05 | 112 | 112 | 111 | 112 | -0.88% | 52,800 | 11億7129万 | -0.88% | 11.56 | 0.48 |
04/04 | 114 | 115 | 113 | 113 | -0.88% | 61,300 | 11億8175万 | 0% | 11.67 | 0.48 |
04/03 | 112 | 114 | 111 | 114 | +0.88% | 88,100 | 11億9221万 | +0.88% | 11.77 | 0.49 |
04/02 | 115 | 118 | 113 | 113 | -2.59% | 142,400 | 11億8175万 | 0% | 11.67 | 0.48 |
04/01 | 116 | 116 | 114 | 116 | +0.87% | 60,800 | 12億1312万 | +2.65% | 11.97 | 0.49 |
03/29 | 114 | 115 | 114 | 115 | 0% | 27,100 | 12億267万 | +1.77% | 11.87 | 0.49 |
03/28 | 114 | 115 | 113 | 115 | +1.77% | 108,500 | 12億267万 | +1.77% | 11.87 | 0.49 |
03/27 | 113 | 116 | 113 | 113 | -0.88% | 104,900 | 11億8175万 | 0% | 11.67 | 0.48 |
03/26 | 120 | 121 | 113 | 114 | -5.79% | 374,300 | 11億9221万 | +0.88% | 11.77 | 0.49 |
03/25 | 119 | 133 | 117 | 121 | +3.42% | 1,411,400 | 12億6541万 | +7.08% | 12.49 | 0.52 |
03/22 | 116 | 118 | 115 | 117 | +0.86% | 119,900 | 12億2358万 | +4.46% | 12.08 | 0.5 |
03/21 | 117 | 117 | 115 | 116 | +0.87% | 64,900 | 12億1312万 | +3.57% | 11.97 | 0.49 |
03/19 | 113 | 119 | 113 | 115 | +1.77% | 207,400 | 12億267万 | +2.68% | 11.87 | 0.49 |
03/18 | 112 | 114 | 112 | 113 | 0% | 31,300 | 11億8175万 | +1.8% | 11.67 | 0.48 |
03/15 | 114 | 114 | 112 | 113 | +0.89% | 34,900 | 11億8175万 | +1.8% | 11.67 | 0.48 |
03/14 | 112 | 112 | 111 | 112 | +0.9% | 19,700 | 11億7129万 | +0.9% | 11.56 | 0.48 |
03/13 | 113 | 114 | 111 | 111 | -0.89% | 47,100 | 11億6083万 | 0% | 11.46 | 0.47 |
03/12 | 110 | 112 | 110 | 112 | +1.82% | 25,300 | 11億7129万 | +1.82% | 11.56 | 0.48 |
03/11 | 111 | 112 | 110 | 110 | -0.9% | 71,200 | 11億5038万 | 0% | 11.36 | 0.47 |
03/08 | 112 | 112 | 110 | 111 | 0% | 125,900 | 11億6083万 | +0.91% | 11.46 | 0.47 |
03/07 | 113 | 113 | 111 | 111 | -0.89% | 39,000 | 11億6083万 | +0.91% | 11.46 | 0.47 |
03/06 | 111 | 114 | 107 | 112 | +0.9% | 258,700 | 11億7129万 | +1.82% | 11.56 | 0.48 |
03/05 | 111 | 112 | 109 | 111 | 0% | 86,100 | 11億6083万 | +0.91% | 11.46 | 0.47 |
03/04 | 114 | 114 | 111 | 111 | -1.77% | 32,900 | 11億6083万 | +0.91% | 11.46 | 0.47 |
03/01 | 113 | 113 | 111 | 113 | +0.89% | 147,500 | 11億8175万 | +2.73% | 11.67 | 0.48 |
02/29 | 112 | 114 | 110 | 112 | 0% | 206,100 | 11億7129万 | +1.82% | 11.56 | 0.48 |
02/28 | 112 | 114 | 112 | 112 | -0.88% | 69,100 | 11億7129万 | +1.82% | 11.56 | 0.48 |
02/27 | 111 | 114 | 111 | 113 | +0.89% | 77,500 | 11億8175万 | +2.73% | 11.67 | 0.48 |
02/26 | 112 | 112 | 111 | 112 | 0% | 10,500 | 11億7129万 | +1.82% | 11.56 | 0.48 |
02/22 | 112 | 113 | 112 | 112 | 0% | 50,300 | 11億7129万 | +1.82% | 11.56 | 0.48 |
02/21 | 112 | 113 | 112 | 112 | -1.75% | 28,100 | 11億7129万 | +1.82% | 11.56 | 0.48 |
02/20 | 111 | 114 | 110 | 114 | +2.7% | 79,200 | 11億9221万 | +3.64% | 11.77 | 0.49 |
02/19 | 108 | 111 | 108 | 111 | +1.83% | 73,300 | 11億6083万 | +0.91% | 11.46 | 0.47 |
02/16 | 109 | 110 | 108 | 109 | 0% | 49,600 | 11億3992万 | -0.91% | 11.25 | 0.46 |
02/15 | 112 | 113 | 109 | 109 | -0.91% | 153,100 | 11億3992万 | -1.8% | 11.25 | 0.46 |
02/14 | 108 | 110 | 108 | 110 | +2.8% | 48,800 | 11億5038万 | -0.9% | 11.36 | 0.47 |
02/13 | 108 | 110 | 107 | 107 | 0% | 50,800 | 11億1900万 | -3.6% | 11.05 | 0.46 |
02/09 | 107 | 108 | 107 | 107 | 0% | 22,600 | 11億1900万 | -3.6% | 11.05 | 0.46 |
02/08 | 108 | 109 | 107 | 107 | -0.93% | 36,800 | 11億1900万 | -3.6% | 11.05 | 0.46 |
02/07 | 108 | 109 | 108 | 108 | 0% | 26,800 | 11億2946万 | -3.57% | 11.15 | 0.46 |
02/06 | 109 | 109 | 108 | 108 | 0% | 21,100 | 11億2946万 | -3.57% | 11.15 | 0.46 |
02/05 | 109 | 109 | 108 | 108 | 0% | 17,600 | 11億2946万 | -3.57% | 11.15 | 0.46 |
02/02 | 109 | 110 | 108 | 108 | -0.92% | 42,600 | 11億2946万 | -3.57% | 11.15 | 0.46 |
02/01 | 110 | 110 | 109 | 109 | -0.91% | 18,300 | 11億3992万 | -2.68% | 11.25 | 0.46 |
01/31 | 110 | 111 | 109 | 110 | 0% | 40,700 | 11億5038万 | -1.79% | 11.36 | 0.47 |
01/30 | 112 | 112 | 110 | 110 | -1.79% | 80,100 | 11億5038万 | -2.65% | 11.36 | 0.47 |
01/29 | 113 | 113 | 112 | 112 | -0.88% | 12,800 | 11億7129万 | -1.75% | 11.56 | 0.48 |
01/26 | 112 | 113 | 111 | 113 | +0.89% | 17,200 | 11億8175万 | 0% | 11.67 | 0.48 |
01/25 | 112 | 113 | 111 | 112 | -0.88% | 41,800 | 11億7129万 | -0.88% | 11.56 | 0.48 |
01/24 | 112 | 113 | 111 | 113 | +0.89% | 23,200 | 11億8175万 | 0% | 11.67 | 0.48 |
01/23 | 113 | 113 | 111 | 112 | 0% | 52,300 | 11億7129万 | 0% | 11.56 | 0.48 |
01/22 | 113 | 113 | 112 | 112 | -0.88% | 67,400 | 11億7129万 | 0% | 11.56 | 0.48 |
01/19 | 112 | 114 | 111 | 113 | +1.8% | 105,000 | 11億8175万 | +0.89% | 11.67 | 0.48 |
01/18 | 111 | 112 | 111 | 111 | -0.89% | 42,800 | 11億6083万 | -0.89% | 11.46 | 0.47 |
01/17 | 115 | 116 | 110 | 112 | -0.88% | 384,000 | 11億7129万 | 0% | 11.56 | 0.48 |
01/16 | 115 | 116 | 113 | 113 | -0.88% | 58,200 | 11億8175万 | +0.89% | 11.67 | 0.48 |
01/15 | 113 | 119 | 112 | 114 | +1.79% | 434,700 | 11億9221万 | +1.79% | 11.77 | 0.49 |
01/12 | 115 | 115 | 111 | 112 | -2.61% | 185,000 | 11億7129万 | +0.9% | 11.56 | 0.48 |
01/11 | 112 | 120 | 112 | 115 | +3.6% | 479,800 | 12億267万 | +3.6% | 11.87 | 0.49 |
01/10 | 114 | 114 | 111 | 111 | -2.63% | 242,100 | 11億6083万 | 0% | 11.46 | 0.47 |
01/09 | 113 | 114 | 113 | 114 | +0.88% | 85,800 | 11億9221万 | +2.7% | 11.77 | 0.49 |
01/05 | 117 | 121 | 113 | 113 | 0% | 355,100 | 11億8175万 | +1.8% | 11.67 | 0.48 |
01/04 | 112 | 114 | 111 | 113 | +0.89% | 100,500 | 11億8175万 | +1.8% | 11.67 | 0.48 |
2023 | ||||||||||
12/29 | 114 | 116 | 112 | 112 | -0.88% | 269,500 | 11億7129万 | +0.9% | 11.56 | 0.48 |
12/28 | 111 | 117 | 110 | 113 | +0.89% | 550,500 | 11億8175万 | +1.8% | 11.67 | 0.48 |
12/27 | 112 | 113 | 109 | 112 | +0.9% | 349,500 | 11億7129万 | +1.82% | 11.56 | 0.48 |
12/26 | 112 | 117 | 110 | 111 | +0.91% | 736,900 | 11億6083万 | +0.91% | 11.46 | 0.47 |
12/25 | 112 | 115 | 109 | 110 | -1.79% | 639,400 | 11億5038万 | 0% | 11.36 | 0.47 |
12/22 | 123 | 125 | 112 | 112 | -10.4% | 1,931,500 | 11億7129万 | +1.82% | 11.56 | 0.48 |
12/21 | 137 | 149 | 123 | 125 | -3.1% | 7,821,000 | 13億725万 | +13.64% | 12.9 | 0.53 |
12/20 | 123 | 156 | 115 | 129 | +21.7% | 19,637,600 | 13億4908万 | +18.35% | 13.32 | 0.55 |
12/19 | 105 | 106 | 105 | 106 | +0.95% | 38,200 | 11億854万 | -2.75% | 10.94 | 0.45 |
12/18 | 106 | 106 | 105 | 105 | 0% | 26,300 | 10億9809万 | -3.67% | 10.84 | 0.45 |
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 | |
2008年 3月期 | 394 6/21 | 124 3/26 | 107,400 5/16 | - | - | +20.04% 6/20 | -24% 11/20 |
2009年 3月期 | 170 6/10 | 45 3/10 3/6 | 26,100 3/27 | - | - | +15.24% 4/20 | -22.47% 2/24 |
2010年 3月期 | 228 8/6 | 49 5/20 4/9 他2件 | 2,321,000 1/28 | - | - | +91.05% 6/16 | -25.37% 11/19 |
2011年 3月期 | 157 4/12 | 39 3/15 | 1,312,500 9/1 | 16億4190万 | 4億786万 | +33.67% 8/31 | -52.08% 3/15 |
2012年 3月期 | 224 3/13 | 62 8/9 | 11,267,200 3/9 | 23億4259万 | 6億4839万 | +111.81% 3/12 | -16.54% 5/8 |
2013年 3月期 | 168 4/6 | 72 10/3 | 9,573,700 10/5 | 17億5694万 | 7億5297万 | +48.78% 10/5 | -27.32% 5/16 |
2014年 3月期 | 158 5/13 | 82 6/27 | 7,092,200 7/11 | 16億5236万 | 8億5755万 | +28.86% 7/11 | -19.06% 6/7 |
2015年 3月期 | 213 7/17 | 107 5/21 | 11,469,000 7/16 | 22億2755万 | 11億1900万 | +43.33% 7/16 | -11.97% 10/17 |
2016年 3月期 | 234 6/24 | 112 2/12 | 14,943,000 4/1 | 24億4717万 | 11億7129万 | +9.7% 6/23 | -21.89% 8/25 |
2017年 3月期 | 173 12/28 | 99 6/24 | 1,175,900 12/28 | 18億923万 | 10億3534万 | +10.11% 12/7 | -12.45% 6/16 |
2018年 3月期 | 184 9/8 | 132 2/6 4/14 | 4,312,400 9/6 | 19億2427万 | 13億8045万 | +15.13% 9/7 | -9.11% 2/6 |
2019年 3月期 | 227 9/20 | 92 12/26 | 17,399,600 9/19 | 23億7396万 | 9億6213万 | +63.68% 9/19 | -23.89% 12/25 |
2020年 3月期 | 184 1/9 | 77 3/23 3/13 | 13,778,100 1/9 | 19億2427万 | 8億526万 | +24.84% 12/11 | -31.25% 3/13 |
2021年 3月期 | 161 8/14 | 80 4/6 4/3 | 16,185,900 8/14 | 16億8373万 | 8億3664万 | +27% 8/14 | -8.49% 11/2 |
2022年 3月期 | 231 5/26 | 114 2/24 | 21,370,100 5/25 | 24億1579万 | 11億9221万 | +56.06% 5/25 | -16.07% 8/17 |
2023年 3月期 | 128 10/12 | 108 12/28 | 3,117,400 3/9 | 13億3862万 | 11億2946万 | +8.62% 3/9 | -4.99% 6/20 |
最新 | 113 2024/5/17 | 75,400 | 11億8175万 | +1.8% 111 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -37%(0.63倍)
- 2002/12/30 vs 2001/12/28
- 98%(1.98倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- 54%(1.54倍)
- 2005/12/30 vs 2004/12/30
- 21%(1.21倍)
- 2006/12/29 vs 2005/12/30
- -47%(0.53倍)
- 2007/12/28 vs 2006/12/29
- -39%(0.61倍)
- 2008/12/30 vs 2007/12/28
- -59%(0.41倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- 21%(1.21倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 33%(1.33倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- 29%(1.29倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/05/17 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
39円(2011/03/15) - 190%(2.9倍)
113円(5/17)