株価チャート
株価
5/24
- 前日 (5/23)
- 132
- 始値
- 132
- 高値
- 136
- 安値
- 132
- 終値 ±0%
- 132
- 出来高 +10.05%
- 222,200
乖離率
- 株価(5日)
移動平均値 - 0%
132 - 株価(25日)
移動平均値 - +7.32%
123 - 出来高(5日)
移動平均値 - -35.52%
344,620
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 132 | 136 | 132 | 132 | 0% | 222,200 | 78億2496万 | +7.32% | - | 2.75 |
05/23 | 133 | 136 | 132 | 132 | -0.75% | 201,900 | 78億2496万 | +8.2% | - | 2.75 |
05/22 | 131 | 137 | 131 | 133 | +1.53% | 341,100 | 78億8424万 | +9.02% | - | 2.77 |
05/21 | 133 | 140 | 131 | 131 | -0.76% | 419,400 | 75億8183万 | +8.26% | - | 2.73 |
05/20 | 135 | 137 | 130 | 132 | -2.22% | 538,500 | 76億3971万 | +10% | - | 2.75 |
05/17 | 123 | 137 | 122 | 135 | +11.57% | 1,303,900 | 78億1334万 | +12.5% | - | 2.81 |
05/16 | 125 | 125 | 121 | 121 | -4.72% | 364,300 | 70億306万 | +1.68% | - | 2.52 |
05/15 | 128 | 130 | 125 | 127 | -0.78% | 467,700 | 73億5032万 | +6.72% | - | 2.64 |
05/14 | 125 | 128 | 125 | 128 | +2.4% | 170,000 | 74億820万 | +7.56% | - | 2.67 |
05/13 | 123 | 127 | 123 | 125 | +1.63% | 274,200 | 72億3457万 | +5.93% | - | 2.6 |
05/10 | 126 | 126 | 122 | 123 | -1.6% | 406,000 | 71億1882万 | +4.24% | - | 2.56 |
05/09 | 127 | 127 | 125 | 125 | -0.79% | 135,800 | 72億3457万 | +5.93% | - | 2.6 |
05/08 | 127 | 128 | 125 | 126 | -0.79% | 180,100 | 72億9245万 | +6.78% | - | 2.62 |
05/07 | 126 | 129 | 125 | 127 | +0.79% | 339,500 | 73億5032万 | +7.63% | - | 2.64 |
05/02 | 121 | 128 | 121 | 126 | +4.13% | 700,600 | 72億9245万 | +6.78% | - | 2.62 |
05/01 | 119 | 123 | 119 | 121 | +1.68% | 589,000 | 70億306万 | +2.54% | - | 2.52 |
04/30 | 118 | 120 | 115 | 119 | +0.85% | 475,400 | 68億8731万 | +0.85% | - | 2.48 |
04/26 | 116 | 118 | 114 | 118 | +1.72% | 422,600 | 68億2943万 | 0% | - | 2.46 |
04/25 | 118 | 118 | 115 | 116 | -1.69% | 217,300 | 67億1368万 | -1.69% | - | 2.42 |
04/24 | 118 | 118 | 115 | 118 | +0.85% | 263,200 | 68億2943万 | 0% | - | 2.46 |
04/23 | 115 | 117 | 113 | 117 | +2.63% | 449,200 | 67億7156万 | -0.85% | - | 2.44 |
04/22 | 111 | 114 | 110 | 114 | +4.59% | 317,400 | 63億9618万 | -4.2% | - | 2.37 |
04/19 | 113 | 113 | 108 | 109 | -2.68% | 527,000 | 61億1565万 | -8.4% | - | 2.27 |
04/18 | 111 | 114 | 110 | 112 | +1.82% | 267,100 | 62億8397万 | -5.88% | - | 2.33 |
04/17 | 112 | 112 | 110 | 110 | -1.79% | 244,000 | 61億7175万 | -8.33% | - | 2.29 |
04/16 | 114 | 114 | 111 | 112 | -1.75% | 501,700 | 62億8397万 | -6.67% | - | 2.33 |
04/15 | 118 | 118 | 114 | 114 | -2.56% | 551,500 | 63億9618万 | -5% | - | 2.37 |
04/12 | 118 | 118 | 116 | 117 | -0.85% | 284,800 | 65億6450万 | -3.31% | - | 2.44 |
04/11 | 117 | 118 | 116 | 118 | 0% | 136,400 | 66億2061万 | -2.48% | - | 2.46 |
04/10 | 118 | 120 | 118 | 118 | 0% | 155,400 | 66億2061万 | -2.48% | - | 2.46 |
04/09 | 117 | 119 | 116 | 118 | 0% | 205,200 | 64億5734万 | -2.48% | - | 2.46 |
04/08 | 119 | 119 | 116 | 118 | -0.84% | 382,600 | 66億2061万 | -3.28% | - | 2.46 |
04/05 | 119 | 120 | 116 | 119 | -1.65% | 689,200 | 66億7672万 | -2.46% | - | 2.48 |
04/04 | 122 | 122 | 118 | 121 | +0.83% | 310,200 | 67億8893万 | -1.63% | - | 2.52 |
04/03 | 120 | 121 | 117 | 120 | 0% | 553,200 | 67億3282万 | -3.23% | - | 2.5 |
04/02 | 126 | 126 | 120 | 120 | -4% | 451,500 | 67億3282万 | -3.23% | - | 2.5 |
04/01 | 125 | 129 | 123 | 125 | 0% | 589,200 | 70億1336万 | +0.81% | - | 2.6 |
03/29 | 121 | 126 | 120 | 125 | +3.31% | 598,600 | 70億1336万 | +0.81% | - | 2.46 |
03/28 | 121 | 122 | 119 | 121 | 0% | 348,500 | 67億8893万 | -3.2% | - | 2.38 |
03/27 | 120 | 125 | 119 | 121 | +0.83% | 502,900 | 67億8893万 | -3.97% | - | 2.38 |
03/26 | 123 | 123 | 119 | 120 | -2.44% | 546,100 | 67億3282万 | -5.51% | - | 2.36 |
03/25 | 124 | 126 | 122 | 123 | 0% | 382,400 | 69億114万 | -4.65% | - | 2.42 |
03/22 | 124 | 126 | 122 | 123 | +0.82% | 395,200 | 69億114万 | -4.65% | - | 2.42 |
03/21 | 124 | 125 | 121 | 122 | -2.4% | 486,100 | 66億7624万 | -4.69% | - | 2.35 |
03/19 | 121 | 125 | 121 | 125 | +1.63% | 273,700 | 68億4041万 | -1.57% | - | 2.4 |
03/18 | 120 | 123 | 119 | 123 | +2.5% | 310,100 | 67億3096万 | -1.6% | - | 2.36 |
03/15 | 122 | 122 | 119 | 120 | -1.64% | 422,300 | 65億6679万 | -3.23% | - | 2.31 |
03/14 | 120 | 123 | 119 | 122 | +2.52% | 322,000 | 66億7624万 | -0.81% | - | 2.35 |
03/13 | 122 | 123 | 119 | 119 | -0.83% | 304,900 | 65億1207万 | -2.46% | - | 2.29 |
03/12 | 119 | 121 | 116 | 120 | 0% | 664,000 | 65億6679万 | -0.83% | - | 2.31 |
03/11 | 121 | 121 | 117 | 120 | -0.83% | 799,600 | 65億6679万 | 0% | - | 2.31 |
03/08 | 120 | 125 | 120 | 121 | 0% | 505,300 | 66億2151万 | +1.68% | - | 2.33 |
03/07 | 125 | 126 | 121 | 121 | -3.2% | 567,600 | 66億2151万 | +2.54% | - | 2.33 |
03/06 | 122 | 128 | 122 | 125 | +0.81% | 541,600 | 68億4041万 | +6.84% | - | 2.4 |
03/05 | 126 | 127 | 123 | 124 | -3.13% | 547,400 | 67億8568万 | +6.9% | - | 2.38 |
03/04 | 130 | 130 | 126 | 128 | -3.03% | 769,500 | 70億458万 | +11.3% | - | 2.46 |
03/01 | 133 | 135 | 130 | 132 | -2.94% | 547,900 | 72億2347万 | +16.81% | - | 2.54 |
02/29 | 136 | 141 | 134 | 136 | -1.45% | 859,000 | 74億4236万 | +21.43% | - | 2.61 |
02/28 | 131 | 143 | 130 | 138 | +6.98% | 1,422,200 | 75億5181万 | +25.45% | - | 2.65 |
02/27 | 129 | 133 | 127 | 129 | +1.57% | 939,200 | 70億5930万 | +18.35% | - | 2.48 |
02/26 | 124 | 129 | 122 | 127 | 0% | 1,247,400 | 69億4985万 | +18.69% | - | 2.44 |
02/22 | 143 | 143 | 125 | 127 | -11.19% | 2,645,000 | 69億4985万 | +19.81% | - | 2.44 |
02/21 | 146 | 153 | 141 | 143 | -2.72% | 1,639,200 | 78億2543万 | +36.19% | - | 2.75 |
02/20 | 150 | 155 | 139 | 147 | -0.68% | 3,071,500 | 80億4432万 | +42.72% | - | 2.83 |
02/19 | 166 | 167 | 145 | 148 | -8.07% | 4,231,100 | 80億9904万 | +46.53% | - | 2.84 |
02/16 | 150 | 172 | 142 | 161 | +31.97% | 16,439,500 | 88億1045万 | +62.63% | - | 3.09 |
02/15 | 122 | 122 | 122 | 122 | +32.61% | 2,483,900 | 66億7624万 | +27.08% | - | 2.35 |
02/14 | 92 | 93 | 91 | 92 | -1.08% | 185,000 | 50億3454万 | -3.16% | - | 1.77 |
02/13 | 92 | 93 | 91 | 93 | 0% | 96,500 | 50億8926万 | -2.11% | - | 1.79 |
02/09 | 91 | 93 | 91 | 93 | +2.2% | 138,400 | 50億8926万 | -3.13% | - | 1.79 |
02/08 | 93 | 93 | 91 | 91 | -2.15% | 271,700 | 49億7982万 | -5.21% | - | 1.75 |
02/07 | 94 | 95 | 93 | 93 | -2.11% | 209,800 | 50億8926万 | -3.13% | - | 1.79 |
02/06 | 94 | 95 | 94 | 95 | 0% | 75,600 | 51億9871万 | -2.06% | - | 1.83 |
02/05 | 95 | 95 | 94 | 95 | +1.06% | 61,700 | 51億9871万 | -2.06% | - | 1.83 |
02/02 | 95 | 95 | 94 | 94 | -1.05% | 35,600 | 51億4399万 | -2.08% | - | 1.81 |
02/01 | 95 | 96 | 94 | 95 | -1.04% | 101,600 | 51億9871万 | -1.04% | - | 1.83 |
01/31 | 96 | 96 | 94 | 96 | 0% | 205,600 | 52億5343万 | 0% | - | 1.85 |
01/30 | 96 | 97 | 95 | 96 | 0% | 134,800 | 52億5343万 | +1.05% | - | 1.85 |
01/29 | 96 | 97 | 96 | 96 | -1.03% | 62,800 | 52億5343万 | +1.05% | - | 1.85 |
01/26 | 97 | 98 | 96 | 97 | +1.04% | 166,000 | 53億816万 | +2.11% | - | 1.86 |
01/25 | 96 | 98 | 96 | 96 | 0% | 118,900 | 52億5343万 | +1.05% | - | 1.85 |
01/24 | 98 | 98 | 96 | 96 | -1.03% | 144,000 | 52億5343万 | +1.05% | - | 1.85 |
01/23 | 96 | 98 | 96 | 97 | 0% | 150,300 | 53億816万 | +2.11% | - | 1.86 |
01/22 | 96 | 99 | 96 | 97 | +2.11% | 283,300 | 53億816万 | +2.11% | - | 1.86 |
01/19 | 96 | 96 | 95 | 95 | -1.04% | 47,300 | 51億9871万 | 0% | - | 1.83 |
01/18 | 95 | 96 | 94 | 96 | +1.05% | 80,500 | 52億5343万 | 0% | - | 1.85 |
01/17 | 94 | 96 | 94 | 95 | 0% | 132,400 | 51億9871万 | -1.04% | - | 1.83 |
01/16 | 95 | 96 | 94 | 95 | 0% | 93,400 | 51億9871万 | -1.04% | - | 1.83 |
01/15 | 95 | 95 | 94 | 95 | 0% | 109,500 | 51億9871万 | -2.06% | - | 1.83 |
01/12 | 97 | 98 | 94 | 95 | -2.06% | 347,300 | 51億9871万 | -2.06% | - | 1.83 |
01/11 | 99 | 99 | 97 | 97 | -2.02% | 186,800 | 53億816万 | 0% | - | 1.86 |
01/10 | 99 | 100 | 98 | 99 | 0% | 347,700 | 54億1760万 | +1.02% | - | 1.9 |
01/09 | 101 | 101 | 99 | 99 | 0% | 296,700 | 54億1760万 | +1.02% | - | 1.9 |
01/05 | 102 | 102 | 99 | 99 | -1.98% | 332,700 | 54億1760万 | 0% | - | 1.9 |
01/04 | 100 | 102 | 97 | 101 | +1% | 325,300 | 55億2705万 | +2.02% | - | 1.94 |
2023 | ||||||||||
12/29 | 98 | 100 | 96 | 100 | +1.01% | 269,300 | 54億7233万 | +1.01% | - | 2.17 |
12/28 | 95 | 102 | 95 | 99 | +5.32% | 554,300 | 54億1760万 | -1% | - | 2.14 |
12/27 | 89 | 96 | 89 | 94 | +6.82% | 797,800 | 51億4399万 | -6% | - | 2.04 |
12/26 | 87 | 89 | 87 | 88 | +1.15% | 576,600 | 48億1565万 | -12.87% | - | 1.91 |
12/25 | 88 | 89 | 86 | 87 | -1.14% | 691,300 | 47億6092万 | -14.71% | - | 1.88 |
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 12月期 | 150 89,700 1/7 | 54 32,500 10/10 | 52,200 87 1/15 | - | - | +12.04% 11/18 | -35.37% 10/10 |
2009年 12月期 | 130 77,800 6/17 | 64 38,500 2/10 | 366,000 610 9/7 | - | - | +27.83% 5/12 | -21.23% 7/13 |
2010年 12月期 | 91 54,700 1/4 | 66 39,500 9/7 39,500 8/30 他2件 | 142,200 237 4/9 | 12億2402万 | 8億7941万 | +8.91% 3/18 | -11.35% 6/28 |
2011年 12月期 | 75 44,800 6/27 | 56 33,400 3/15 | 147,600 246 6/28 | 10億248万 | 7億4739万 | +4.44% 6/3 | -13.37% 3/15 |
2012年 12月期 | 103 62,000 12/25 | 69 41,250 1/20 | 620,400 1,034 2/14 | 13億8737万 | 9億2305万 | +14.66% 4/2 | -5.8% 7/25 |
2013年 12月期 | 196 117,800 5/10 | 95 56,800 1/7 56,700 1/4 | 204,000 34,000 12/26 | 26億3601万 | 12億6877万 | +28.96% 5/9 | -17.97% 6/7 |
2014年 12月期 | 708 4,250 7/28 | 162 971 1/8 | 2,355,000 392,500 5/2 | 122億5870万 | 27億9143万 | +72.36% 4/22 | -26.78% 10/17 |
2015年 12月期 | 735 1,470 7/23 | 403 805 8/25 | 1,503,000 250,500 6/12 | 138億5357万 | 78億3305万 | +15.8% 7/21 | -25.46% 8/24 |
2016年 12月期 | 666 1,331 6/7 | 360 719 2/12 | 811,200 405,600 6/3 | 129億9801万 | 70億1391万 | +23.38% 5/11 | -18.47% 2/12 |
2017年 12月期 | 8,230 10/30 | 583 1,166 2/3 | 4,646,600 2,323,300 8/21 | 1683億3477万 | 114億9629万 | +58.77% 8/22 | -20.57% 12/25 |
2018年 12月期 | 7,180 4/10 | 2,846 12/28 | 4,423,500 9/5 | 1482億2392万 | 592億1159万 | +34.78% 4/10 | -22.36% 1/4 |
2019年 12月期 | 3,255 1/17 1/9 | 1,241 12/30 | 1,296,800 2/15 | 677億2092万 | 261億7269万 | +7.16% 10/8 | -18.88% 5/13 |
2020年 12月期 | 1,251 1/6 | 251 11/9 | 2,217,600 6/22 | 263億8359万 | 62億6837万 | +34.41% 5/26 | -35.98% 3/17 |
2021年 12月期 | 610 6/9 | 240 1/18 1/15 他3件 | 13,687,600 6/9 | 226億8278万 | 67億8120万 | +61.91% 6/8 | -15.61% 7/8 |
2022年 12月期 | 442 6/7 6/6 | 165 12/29 12/28 | 8,784,700 8/16 | 174億1975万 | 65億284万 | +12.9% 6/6 | -26.1% 8/16 |
2023年 12月期 | 194 3/24 | 86 12/25 | 2,121,000 8/15 | 80億5063万 | 47億620万 | +10.86% 3/24 | -17.89% 6/1 |
最新 | 132 2024/5/24 | 222,200 | 78億2496万 | +7.32% 123 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -57%(0.43倍)
- 2008/12/30 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/30
- 25%(1.25倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 33%(1.33倍)
- 2013/12/30 vs 2012/12/28
- 73%(1.73倍)
- 2014/12/30 vs 2013/12/30
- 222%(3.22倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- 742%(8.42倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- -56%(0.44倍)
- 2020/12/30 vs 2019/12/30
- -78%(0.22倍)
- 2021/12/30 vs 2020/12/30
- 32%(1.32倍)
- 2022/12/30 vs 2021/12/30
- -48%(0.52倍)
- 2023/12/29 vs 2022/12/30
- -47%(0.53倍)
- 2024/05/24 vs 2023/12/29
- 32%(1.32倍)
- 過去安値
54円(2008/10/10) - 144%(2.44倍)
132円(5/24)