株価チャート
株価
4/22
- 前日 (4/19)
- 160
- 始値
- 160
- 高値
- 165
- 安値
- 160
- 終値 +2.5%
- 164
- 出来高 +69.7%
- 50,400
乖離率
- 株価(5日)
移動平均値 - +2.5%
160 - 株価(25日)
移動平均値 - +4.46%
157 - 出来高(5日)
移動平均値 - +61.54%
31,200
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 160 | 165 | 160 | 164 | +2.5% | 50,400 | 25億849万 | +4.46% | - | 137.93 |
04/19 | 161 | 161 | 159 | 160 | -0.62% | 29,700 | 24億4731万 | +1.91% | - | 134.56 |
04/18 | 159 | 161 | 159 | 161 | +1.9% | 30,400 | 24億6260万 | +3.21% | - | 135.4 |
04/17 | 159 | 159 | 158 | 158 | -0.63% | 28,800 | 24億1672万 | +1.28% | - | 132.88 |
04/16 | 159 | 159 | 158 | 159 | +0.63% | 16,700 | 24億3201万 | +1.92% | - | 133.72 |
04/15 | 158 | 159 | 157 | 158 | 0% | 19,900 | 24億1672万 | +1.94% | - | 132.88 |
04/12 | 156 | 158 | 156 | 158 | +0.64% | 32,400 | 24億1672万 | +1.94% | - | 132.88 |
04/11 | 156 | 158 | 155 | 157 | +0.64% | 16,700 | 24億142万 | +1.29% | - | 132.04 |
04/10 | 157 | 158 | 156 | 156 | -0.64% | 10,700 | 23億8612万 | +0.65% | - | 131.2 |
04/09 | 158 | 158 | 157 | 157 | -0.63% | 10,100 | 22億4442万 | +1.95% | - | 132.04 |
04/08 | 155 | 159 | 155 | 158 | +1.94% | 45,700 | 24億1672万 | +2.6% | - | 132.88 |
04/05 | 155 | 156 | 154 | 155 | 0% | 14,100 | 23億7083万 | +0.65% | - | 130.36 |
04/04 | 155 | 156 | 154 | 155 | 0% | 25,000 | 23億7083万 | +1.31% | - | 130.36 |
04/03 | 153 | 155 | 153 | 155 | +1.31% | 17,000 | 23億7083万 | +1.31% | - | 130.36 |
04/02 | 152 | 154 | 152 | 153 | 0% | 18,200 | 23億4024万 | 0% | - | 128.68 |
04/01 | 152 | 154 | 151 | 153 | +0.66% | 40,500 | 23億4024万 | +0.66% | - | 128.68 |
03/29 | 153 | 154 | 151 | 152 | 0% | 21,700 | 23億2494万 | 0% | - | 127.83 |
03/28 | 151 | 153 | 150 | 152 | -1.94% | 62,200 | 23億2494万 | 0% | - | 127.83 |
03/27 | 160 | 161 | 155 | 155 | -3.13% | 86,600 | 23億7083万 | +1.97% | - | 130.36 |
03/26 | 159 | 160 | 158 | 160 | +0.63% | 31,900 | 24億4731万 | +5.26% | - | 134.56 |
03/25 | 158 | 162 | 158 | 159 | +0.63% | 55,600 | 22億7301万 | +5.3% | - | 133.72 |
03/22 | 157 | 158 | 157 | 158 | +0.64% | 29,600 | 22億5872万 | +4.64% | - | 132.88 |
03/21 | 156 | 158 | 156 | 157 | +1.29% | 25,600 | 22億4442万 | +4.67% | - | 132.04 |
03/19 | 157 | 157 | 155 | 155 | -1.27% | 25,000 | 22億1583万 | +3.33% | - | 130.36 |
03/18 | 155 | 157 | 154 | 157 | +1.29% | 19,800 | 22億4442万 | +4.67% | - | 132.04 |
03/15 | 154 | 155 | 152 | 155 | +0.65% | 26,100 | 22億1583万 | +3.33% | - | 130.36 |
03/14 | 154 | 156 | 153 | 154 | -0.65% | 27,600 | 22億153万 | +3.36% | - | 129.52 |
03/13 | 152 | 156 | 152 | 155 | +2.65% | 37,700 | 22億1583万 | +4.03% | - | 130.36 |
03/12 | 152 | 153 | 151 | 151 | -0.66% | 31,600 | 21億5865万 | +1.34% | - | 126.99 |
03/11 | 151 | 152 | 150 | 152 | +0.66% | 31,900 | 21億7294万 | +2.01% | - | 127.83 |
03/08 | 151 | 152 | 150 | 151 | 0% | 22,700 | 21億5865万 | +1.34% | - | 126.99 |
03/07 | 150 | 151 | 149 | 151 | +1.34% | 17,000 | 21億5865万 | +1.34% | - | 126.99 |
03/06 | 148 | 150 | 148 | 149 | +0.68% | 12,400 | 21億3005万 | 0% | - | 125.31 |
03/05 | 150 | 150 | 148 | 148 | 0% | 38,700 | 21億1576万 | -0.67% | - | 124.47 |
03/04 | 149 | 150 | 148 | 148 | 0% | 55,800 | 21億1576万 | -0.67% | - | 124.47 |
03/01 | 148 | 149 | 148 | 148 | 0% | 13,500 | 21億1576万 | -0.67% | - | 124.47 |
02/29 | 149 | 149 | 148 | 148 | -0.67% | 21,800 | 21億1576万 | -0.67% | - | 124.47 |
02/28 | 148 | 149 | 147 | 149 | +0.68% | 24,700 | 21億3005万 | 0% | - | 125.31 |
02/27 | 148 | 148 | 147 | 148 | +1.37% | 33,500 | 21億1576万 | -0.67% | - | 124.47 |
02/26 | 148 | 149 | 146 | 146 | -2.01% | 39,400 | 20億8717万 | -2.01% | - | 122.79 |
02/22 | 149 | 151 | 148 | 149 | 0% | 20,500 | 21億3005万 | 0% | - | 125.31 |
02/21 | 148 | 149 | 147 | 149 | +0.68% | 15,900 | 21億3005万 | 0% | - | 125.31 |
02/20 | 147 | 149 | 147 | 148 | +1.37% | 29,200 | 21億1576万 | -0.67% | - | 124.47 |
02/19 | 148 | 148 | 146 | 146 | -0.68% | 27,300 | 20億8717万 | -2.01% | - | 122.79 |
02/16 | 148 | 151 | 147 | 147 | -0.68% | 30,800 | 21億146万 | -1.34% | - | 123.63 |
02/15 | 148 | 149 | 148 | 148 | 0% | 13,600 | 21億1576万 | -0.67% | - | 124.47 |
02/14 | 149 | 149 | 148 | 148 | -1.33% | 19,100 | 21億1576万 | -0.67% | - | 124.47 |
02/13 | 151 | 151 | 149 | 150 | 0% | 31,500 | 21億4435万 | +0.67% | - | 126.15 |
02/09 | 150 | 151 | 150 | 150 | -0.66% | 15,000 | 21億4435万 | +0.67% | - | 126.15 |
02/08 | 151 | 151 | 150 | 151 | +0.67% | 5,500 | 21億5865万 | +1.34% | - | 126.99 |
02/07 | 150 | 150 | 149 | 150 | +0.67% | 8,400 | 21億4435万 | +0.67% | - | 126.15 |
02/06 | 149 | 150 | 148 | 149 | -0.67% | 17,000 | 21億3005万 | 0% | - | 125.31 |
02/05 | 149 | 150 | 148 | 150 | 0% | 7,300 | 21億4435万 | +0.67% | - | 126.15 |
02/02 | 147 | 150 | 147 | 150 | +0.67% | 39,300 | 21億4435万 | +0.67% | - | 126.15 |
02/01 | 148 | 150 | 148 | 149 | -0.67% | 10,100 | 21億3005万 | +0.68% | - | 125.31 |
01/31 | 149 | 150 | 148 | 150 | 0% | 11,700 | 21億4435万 | +1.35% | - | 126.15 |
01/30 | 150 | 150 | 148 | 150 | +0.67% | 16,500 | 21億4435万 | +1.35% | - | 126.15 |
01/29 | 149 | 149 | 149 | 149 | +0.68% | 8,900 | 21億3005万 | +0.68% | - | 125.31 |
01/26 | 147 | 149 | 147 | 148 | 0% | 6,100 | 21億1576万 | 0% | - | 124.47 |
01/25 | 148 | 149 | 147 | 148 | +0.68% | 19,200 | 21億1576万 | 0% | - | 124.47 |
01/24 | 147 | 149 | 147 | 147 | -0.68% | 14,900 | 21億146万 | -0.68% | - | 123.63 |
01/23 | 148 | 148 | 147 | 148 | -0.67% | 12,900 | 21億1576万 | 0% | - | 124.47 |
01/22 | 147 | 149 | 147 | 149 | +0.68% | 12,300 | 21億3005万 | 0% | - | 125.31 |
01/19 | 149 | 149 | 147 | 148 | -1.33% | 41,600 | 21億1576万 | -0.67% | - | 124.47 |
01/18 | 159 | 169 | 147 | 150 | +0.67% | 654,800 | 21億4435万 | +0.67% | - | 126.15 |
01/17 | 151 | 151 | 149 | 149 | -1.32% | 20,200 | 21億3005万 | 0% | - | 125.31 |
01/16 | 151 | 151 | 150 | 151 | +0.67% | 8,500 | 21億5865万 | +1.34% | - | 126.99 |
01/15 | 151 | 151 | 150 | 150 | +0.67% | 10,600 | 21億4435万 | +0.67% | - | 126.15 |
01/12 | 148 | 150 | 148 | 149 | -0.67% | 17,000 | 21億3005万 | 0% | - | 125.31 |
01/11 | 151 | 151 | 150 | 150 | -0.66% | 22,700 | 21億4435万 | +0.67% | - | 126.15 |
01/10 | 151 | 153 | 150 | 151 | +0.67% | 75,200 | 21億5865万 | +1.34% | - | 126.99 |
01/09 | 149 | 150 | 148 | 150 | +0.67% | 14,600 | 21億4435万 | +0.67% | - | 126.15 |
01/05 | 151 | 152 | 149 | 149 | -0.67% | 19,700 | 21億3005万 | 0% | - | 125.31 |
01/04 | 151 | 151 | 148 | 150 | +1.35% | 18,600 | 21億4435万 | +0.67% | - | 126.15 |
2023 | ||||||||||
12/29 | 147 | 149 | 147 | 148 | +0.68% | 22,900 | 21億1576万 | -0.67% | - | 116.33 |
12/28 | 145 | 147 | 145 | 147 | +1.38% | 12,900 | 21億146万 | -1.34% | - | 115.55 |
12/27 | 145 | 146 | 143 | 145 | +0.69% | 24,900 | 20億7287万 | -3.33% | - | 113.97 |
12/26 | 143 | 145 | 143 | 144 | +1.41% | 127,800 | 20億5858万 | -4% | - | 113.19 |
12/25 | 143 | 144 | 141 | 142 | -0.7% | 41,600 | 20億2998万 | -5.33% | - | 111.62 |
12/22 | 148 | 149 | 142 | 143 | -4.03% | 206,200 | 20億4428万 | -4.67% | - | 112.4 |
12/21 | 148 | 149 | 148 | 149 | -0.67% | 13,100 | 21億3005万 | -0.67% | - | 117.12 |
12/20 | 150 | 151 | 148 | 150 | +0.67% | 30,600 | 21億4435万 | 0% | - | 117.9 |
12/19 | 149 | 150 | 148 | 149 | -0.67% | 20,000 | 21億3005万 | -0.67% | - | 117.12 |
12/18 | 150 | 151 | 148 | 150 | 0% | 21,100 | 21億4435万 | 0% | - | 117.9 |
12/15 | 151 | 152 | 150 | 150 | -0.66% | 12,600 | 21億4435万 | 0% | - | 117.9 |
12/14 | 152 | 153 | 150 | 151 | +0.67% | 35,400 | 21億5865万 | +0.67% | - | 118.69 |
12/13 | 150 | 150 | 148 | 150 | 0% | 30,400 | 21億4435万 | 0% | - | 117.9 |
12/12 | 151 | 151 | 149 | 150 | -0.66% | 26,600 | 21億4435万 | 0% | - | 117.9 |
12/11 | 152 | 152 | 150 | 151 | +0.67% | 30,700 | 21億5865万 | +0.67% | - | 118.69 |
12/08 | 150 | 152 | 150 | 150 | -1.32% | 24,900 | 21億4435万 | 0% | - | 117.9 |
12/07 | 152 | 154 | 152 | 152 | +0.66% | 28,500 | 21億7294万 | +1.33% | - | 119.48 |
12/06 | 152 | 157 | 151 | 151 | 0% | 37,400 | 21億5865万 | +0.67% | - | 118.69 |
12/05 | 151 | 152 | 151 | 151 | 0% | 6,000 | 21億5865万 | +1.34% | - | 118.69 |
12/04 | 152 | 153 | 151 | 151 | -0.66% | 19,200 | 21億5865万 | +1.34% | - | 118.69 |
12/01 | 155 | 155 | 152 | 152 | -1.94% | 18,800 | 21億7294万 | +2.01% | - | 119.48 |
11/30 | 153 | 155 | 153 | 155 | 0% | 18,200 | 22億1583万 | +4.03% | - | 121.83 |
11/29 | 151 | 155 | 151 | 155 | +2.65% | 25,600 | 22億1583万 | +4.03% | - | 121.83 |
11/28 | 149 | 152 | 149 | 151 | +1.34% | 19,500 | 21億5865万 | +1.34% | - | 118.69 |
11/27 | 148 | 151 | 148 | 149 | +0.68% | 41,800 | 21億3005万 | 0% | - | 117.12 |
11/24 | 148 | 149 | 148 | 148 | -0.67% | 17,400 | 21億1576万 | -0.67% | - | 116.33 |
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 | 380 7/23 6/28 他2件 | 280 3/31 3/24 他4件 | 10,000 3/24 | - | - | +15.05% 6/27 | -17.38% 12/3 |
2009年 3月期 | 300 7/8 | 89 12/29 12/24 | 16,000 12/19 | - | - | +28.36% 5/1 | -53.76% 10/23 |
2010年 3月期 | 153 9/10 | 81 2/12 1/28 他3件 | 13,000 1/5 | - | - | +35.71% 3/24 | -26.9% 1/5 |
2011年 3月期 | 110 3/2 4/5 | 72 11/4 | 13,000 6/17 6/14 | 2億4915万 | 1億6308万 | +14.93% 3/23 | -16.93% 11/4 |
2012年 3月期 | 151 3/16 | 71 11/25 | 150,000 3/16 | 3億4201万 | 1億6081万 | +25.18% 2/28 | -13.06% 5/2 |
2013年 3月期 | 159 3/25 | 90 5/21 5/2 | 35,000 10/24 | 3億6013万 | 2億385万 | +37.33% 4/22 | -5.08% 5/18 |
2014年 3月期 | 300 1/23 | 141 4/8 | 97,600 10/30 | 10億1700万 | 3億1936万 | +30.41% 10/29 | -14.12% 4/4 |
2015年 3月期 | 437 10/6 | 163 2/9 2/3 | 2,950,200 1/26 | 14億8143万 | 5億5257万 | +76.37% 10/3 | -13% 10/21 |
2016年 3月期 | 337 7/22 | 147 2/12 | 5,925,600 6/26 | 11億4243万 | 4億9833万 | +47.56% 7/21 | -19.72% 8/25 |
2017年 3月期 | 206 4/12 | 137 6/24 | 3,034,500 11/1 | 6億9834万 | 4億6443万 | +10.71% 11/4 | -8.71% 6/24 |
2018年 3月期 | 303 9/11 | 145 4/13 | 5,372,100 1/26 | 10億5747万 | 4億9155万 | +42.83% 9/11 | -11.77% 10/13 |
2019年 3月期 | 262 7/26 | 139 7/6 | 10,569,800 7/23 | 15億9081万 | 7億9710万 | +43.49% 7/24 | -20.92% 8/22 |
2020年 3月期 | 202 11/27 | 83 3/10 | 9,762,500 11/27 | 14億2779万 | 5億8666万 | +17.66% 5/27 | -29.22% 3/13 |
2021年 3月期 | 181 3/15 | 85 4/3 | 6,899,400 3/12 | 12億7936万 | 6億80万 | +28.37% 5/28 | -13.1% 8/28 |
2022年 3月期 | 218 6/21 | 123 1/28 | 1,238,200 6/21 | 24億9333万 | 14億678万 | +18.04% 6/21 | -13.85% 8/11 |
2023年 3月期 | 197 6/30 | 130 4/26 4/25 他3件 | 5,126,200 1/11 | 28億1625万 | 18億5844万 | +15.92% 2/6 | -9.85% 8/10 |
最新 | 164 2024/4/22 | 50,400 | 25億849万 | +4.46% 157 |
年間値上がり率
- 1988/12/28 vs 1987/12/23
- -25%(0.75倍)
- 1989/12/29 vs 1988/12/28
- 12%(1.12倍)
- 1990/12/27 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/27 vs 1990/12/27
- -12%(0.88倍)
- 1992/12/24 vs 1991/12/27
- -21%(0.79倍)
- 1993/12/16 vs 1992/12/24
- 1%(1.01倍)
- 1994/12/29 vs 1993/12/16
- 26%(1.26倍)
- 1995/12/18 vs 1994/12/29
- -21%(0.79倍)
- 1996/12/26 vs 1995/12/18
- -2%(0.98倍)
- 1997/12/10 vs 1996/12/26
- -18%(0.82倍)
- 1998/12/24 vs 1997/12/10
- -41%(0.59倍)
- 1999/12/30 vs 1998/12/24
- -5%(0.95倍)
- 2000/12/29 vs 1999/12/30
- -19%(0.81倍)
- 2001/12/26 vs 2000/12/29
- 11%(1.11倍)
- 2002/12/30 vs 2001/12/26
- -11%(0.89倍)
- 2003/12/25 vs 2002/12/30
- 23%(1.23倍)
- 2004/12/30 vs 2003/12/25
- 32%(1.32倍)
- 2005/12/28 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/27 vs 2005/12/28
- -27%(0.73倍)
- 2007/12/26 vs 2006/12/27
- -25%(0.75倍)
- 2008/12/29 vs 2007/12/26
- -70%(0.3倍)
- 2009/12/24 vs 2008/12/29
- 0%(1倍)
- 2010/12/29 vs 2009/12/24
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/29
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- 82%(1.82倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- 26%(1.26倍)
- 2019/12/30 vs 2018/12/28
- -21%(0.79倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- 29%(1.29倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/04/22 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
71円(2011/11/25) - 131%(2.31倍)
164円(4/22)