株価チャート
株価
4/26
- 前日 (4/25)
- 83
- 始値
- 83
- 高値
- 83
- 安値
- 82
- 終値 -1.2%
- 82
- 出来高 +68.42%
- 3,200
乖離率
- 株価(5日)
移動平均値 - -1.2%
83 - 株価(25日)
移動平均値 - -3.53%
85 - 出来高(5日)
移動平均値 - -33.05%
4,780
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 83 | 83 | 82 | 82 | -1.2% | 3,200 | 14億4199万 | -3.53% | - | - |
04/25 | 82 | 83 | 82 | 83 | 0% | 1,900 | 14億5957万 | -2.35% | - | - |
04/24 | 83 | 83 | 81 | 83 | 0% | 11,700 | 14億5957万 | -2.35% | - | - |
04/23 | 83 | 83 | 83 | 83 | 0% | 6,000 | 14億5957万 | -2.35% | - | - |
04/22 | 83 | 83 | 83 | 83 | +1.22% | 1,100 | 14億5957万 | -2.35% | - | - |
04/19 | 83 | 83 | 82 | 82 | -1.2% | 2,700 | 14億4199万 | -4.65% | - | - |
04/18 | 83 | 83 | 82 | 83 | +1.22% | 2,300 | 14億5957万 | -3.49% | - | - |
04/17 | 84 | 84 | 82 | 82 | -2.38% | 1,300 | 14億4199万 | -4.65% | - | - |
04/16 | 82 | 84 | 82 | 84 | +2.44% | 3,800 | 14億7716万 | -2.33% | - | - |
04/15 | 84 | 84 | 82 | 82 | -2.38% | 6,500 | 14億4199万 | -4.65% | - | - |
04/12 | 85 | 85 | 83 | 84 | -2.33% | 5,900 | 14億7716万 | -2.33% | - | - |
04/11 | 85 | 86 | 85 | 86 | +1.18% | 2,800 | 15億1233万 | 0% | - | - |
04/10 | 86 | 86 | 85 | 85 | 0% | 2,400 | 14億9474万 | -1.16% | - | - |
04/09 | 85 | 85 | 83 | 85 | 0% | 3,800 | 14億9474万 | -1.16% | - | - |
04/08 | 84 | 85 | 83 | 85 | +1.19% | 3,900 | 14億9474万 | -1.16% | - | - |
04/05 | 84 | 84 | 82 | 84 | 0% | 11,800 | 14億7716万 | -2.33% | - | - |
04/04 | 85 | 87 | 83 | 84 | 0% | 14,100 | 14億7716万 | -2.33% | - | - |
04/03 | 88 | 102 | 80 | 84 | -3.45% | 362,200 | 14億7716万 | -2.33% | - | - |
04/02 | 88 | 88 | 87 | 87 | -1.14% | 2,200 | 15億2991万 | +1.16% | - | - |
04/01 | 88 | 89 | 87 | 88 | +1.15% | 8,500 | 15億4750万 | +2.33% | - | - |
03/29 | 87 | 87 | 86 | 87 | 0% | 7,300 | 15億2991万 | +1.16% | - | - |
03/28 | 85 | 87 | 85 | 87 | -1.14% | 10,100 | 15億2991万 | +2.35% | - | - |
03/27 | 91 | 91 | 88 | 88 | -2.22% | 29,300 | 15億4750万 | +3.53% | - | - |
03/26 | 88 | 91 | 88 | 90 | +2.27% | 11,500 | 15億8267万 | +5.88% | - | - |
03/25 | 91 | 92 | 86 | 88 | +1.15% | 62,900 | 15億4750万 | +3.53% | - | - |
03/22 | 88 | 89 | 87 | 87 | -1.14% | 8,000 | 15億2991万 | +2.35% | - | - |
03/21 | 88 | 88 | 87 | 88 | +1.15% | 8,500 | 15億4750万 | +4.76% | - | - |
03/19 | 88 | 88 | 87 | 87 | 0% | 2,300 | 15億2991万 | +3.57% | - | - |
03/18 | 87 | 88 | 86 | 87 | +1.16% | 5,500 | 15億2991万 | +3.57% | - | - |
03/15 | 87 | 87 | 86 | 86 | 0% | 6,300 | 15億1233万 | +2.38% | - | - |
03/14 | 86 | 87 | 86 | 86 | +1.18% | 3,200 | 15億1233万 | +2.38% | - | - |
03/13 | 86 | 86 | 85 | 85 | -1.16% | 1,600 | 14億9474万 | +1.19% | - | - |
03/12 | 87 | 87 | 85 | 86 | +1.18% | 3,900 | 15億1233万 | +2.38% | - | - |
03/11 | 87 | 87 | 85 | 85 | +1.19% | 15,000 | 14億9474万 | +1.19% | - | - |
03/08 | 86 | 86 | 81 | 84 | -1.18% | 67,100 | 14億7716万 | 0% | - | - |
03/07 | 85 | 86 | 85 | 85 | 0% | 5,500 | 14億9474万 | +1.19% | - | - |
03/06 | 84 | 85 | 84 | 85 | +1.19% | 11,200 | 14億9474万 | +1.19% | - | - |
03/05 | 84 | 85 | 84 | 84 | 0% | 3,400 | 14億7716万 | 0% | - | - |
03/04 | 84 | 84 | 83 | 84 | 0% | 5,200 | 14億7716万 | 0% | - | - |
03/01 | 84 | 85 | 84 | 84 | 0% | 6,800 | 14億7716万 | 0% | - | - |
02/29 | 83 | 85 | 83 | 84 | +1.2% | 6,200 | 14億7716万 | 0% | - | - |
02/28 | 82 | 83 | 82 | 83 | +1.22% | 8,900 | 14億5957万 | -1.19% | - | - |
02/27 | 84 | 85 | 80 | 82 | -2.38% | 40,200 | 11億7139万 | -2.38% | - | - |
02/26 | 84 | 84 | 83 | 84 | +1.2% | 4,700 | 11億9996万 | 0% | - | - |
02/22 | 83 | 83 | 82 | 83 | 0% | 6,700 | 11億8567万 | -1.19% | - | - |
02/21 | 85 | 85 | 80 | 83 | -2.35% | 69,100 | 11億8567万 | -1.19% | - | - |
02/20 | 84 | 85 | 83 | 85 | +2.41% | 6,300 | 12億1424万 | +2.41% | - | - |
02/19 | 84 | 84 | 83 | 83 | +2.47% | 13,700 | 11億8567万 | 0% | - | - |
02/16 | 83 | 84 | 80 | 81 | -2.41% | 39,000 | 11億5710万 | -2.41% | - | - |
02/15 | 84 | 84 | 83 | 83 | 0% | 4,100 | 11億8567万 | 0% | - | - |
02/14 | 84 | 84 | 83 | 83 | -1.19% | 3,800 | 11億8567万 | 0% | - | - |
02/13 | 84 | 84 | 81 | 84 | 0% | 12,300 | 11億9996万 | +1.2% | - | - |
02/09 | 85 | 85 | 80 | 84 | -1.18% | 47,800 | 11億9996万 | +1.2% | - | - |
02/08 | 85 | 85 | 85 | 85 | +1.19% | 7,600 | 12億1424万 | +3.66% | - | - |
02/07 | 83 | 84 | 83 | 84 | +2.44% | 4,200 | 11億9996万 | +2.44% | - | - |
02/06 | 85 | 85 | 82 | 82 | -2.38% | 16,400 | 11億7139万 | 0% | - | - |
02/05 | 84 | 85 | 84 | 84 | 0% | 4,700 | 11億9996万 | +3.7% | - | - |
02/02 | 85 | 85 | 83 | 84 | -1.18% | 24,200 | 11億9996万 | +3.7% | - | - |
02/01 | 85 | 85 | 84 | 85 | 0% | 5,700 | 12億1424万 | +6.25% | - | - |
01/31 | 84 | 85 | 84 | 85 | +1.19% | 4,300 | 12億1424万 | +6.25% | - | - |
01/30 | 85 | 85 | 84 | 84 | 0% | 8,000 | 11億9996万 | +5% | - | - |
01/29 | 86 | 86 | 84 | 84 | -1.18% | 5,500 | 11億9996万 | +5% | - | - |
01/26 | 85 | 85 | 85 | 85 | 0% | 4,900 | 12億1424万 | +7.59% | - | - |
01/25 | 85 | 85 | 84 | 85 | +1.19% | 4,300 | 12億1424万 | +7.59% | - | - |
01/24 | 84 | 85 | 84 | 84 | 0% | 7,900 | 11億9996万 | +6.33% | - | - |
01/23 | 84 | 84 | 80 | 84 | +1.2% | 39,200 | 11億9996万 | +6.33% | - | - |
01/22 | 84 | 84 | 83 | 83 | 0% | 6,000 | 11億8567万 | +5.06% | - | - |
01/19 | 83 | 83 | 82 | 83 | +1.22% | 7,900 | 11億8567万 | +3.75% | - | - |
01/18 | 83 | 83 | 81 | 82 | +1.23% | 6,200 | 11億7139万 | +2.5% | - | - |
01/17 | 80 | 82 | 80 | 81 | +1.25% | 9,100 | 11億5710万 | +1.25% | - | - |
01/16 | 82 | 82 | 80 | 80 | -2.44% | 26,200 | 11億4282万 | 0% | - | - |
01/15 | 82 | 82 | 82 | 82 | +1.23% | 7,600 | 11億7139万 | +2.5% | - | - |
01/12 | 81 | 81 | 81 | 81 | +1.25% | 7,100 | 11億5710万 | 0% | - | - |
01/11 | 80 | 80 | 79 | 80 | 0% | 16,400 | 11億4282万 | -1.23% | - | - |
01/10 | 80 | 80 | 79 | 80 | +1.27% | 9,200 | 11億4282万 | -1.23% | - | - |
01/09 | 79 | 80 | 75 | 79 | +1.28% | 44,600 | 11億2853万 | -2.47% | - | - |
01/05 | 77 | 78 | 76 | 78 | +2.63% | 20,700 | 11億1424万 | -4.88% | - | - |
01/04 | 76 | 77 | 76 | 76 | 0% | 14,900 | 10億8567万 | -7.32% | - | - |
2023 | ||||||||||
12/29 | 76 | 76 | 75 | 76 | +1.33% | 12,300 | 10億8567万 | -8.43% | - | - |
12/28 | 74 | 75 | 72 | 75 | +4.17% | 10,400 | 10億7139万 | -9.64% | - | - |
12/27 | 72 | 73 | 71 | 72 | -2.7% | 49,600 | 10億2853万 | -14.29% | - | - |
12/26 | 73 | 74 | 71 | 74 | +1.37% | 45,200 | 10億5710万 | -11.9% | - | - |
12/25 | 75 | 77 | 73 | 73 | -5.19% | 96,000 | 10億4282万 | -14.12% | - | - |
12/22 | 78 | 79 | 77 | 77 | -1.28% | 23,100 | 10億9996万 | -9.41% | - | - |
12/21 | 78 | 80 | 77 | 78 | -1.27% | 67,900 | 11億1424万 | -9.3% | - | - |
12/20 | 80 | 81 | 78 | 79 | -1.25% | 80,500 | 11億2853万 | -8.14% | - | - |
12/19 | 81 | 84 | 78 | 80 | -1.23% | 92,100 | 11億4282万 | -8.05% | - | - |
12/18 | 87 | 88 | 81 | 81 | -4.71% | 119,300 | 11億5710万 | -6.9% | - | - |
12/15 | 85 | 85 | 84 | 85 | 0% | 6,100 | 12億1424万 | -3.41% | - | - |
12/14 | 85 | 86 | 85 | 85 | 0% | 11,400 | 12億1424万 | -3.41% | - | - |
12/13 | 86 | 86 | 85 | 85 | -2.3% | 25,800 | 12億1424万 | -3.41% | - | - |
12/12 | 85 | 87 | 85 | 87 | +1.16% | 4,700 | 12億4281万 | -1.14% | - | - |
12/11 | 86 | 86 | 85 | 86 | +1.18% | 18,000 | 12億2853万 | -2.27% | - | - |
12/08 | 85 | 86 | 85 | 85 | -1.16% | 16,700 | 12億1424万 | -3.41% | - | - |
12/07 | 88 | 88 | 85 | 86 | -1.15% | 46,000 | 12億2853万 | -3.37% | - | - |
12/06 | 87 | 88 | 87 | 87 | -1.14% | 8,500 | 12億4281万 | -2.25% | - | - |
12/05 | 87 | 88 | 87 | 88 | +1.15% | 3,200 | 12億5710万 | -1.12% | - | - |
12/04 | 88 | 88 | 87 | 87 | 0% | 16,200 | 12億4281万 | -2.25% | - | - |
12/01 | 88 | 88 | 87 | 87 | -1.14% | 18,600 | 12億4281万 | -2.25% | - | - |
11/30 | 88 | 88 | 88 | 88 | 0% | 3,100 | 12億5710万 | -2.22% | - | - |
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 | 477 47,700 4/2 | 167 16,700 1/30 | 73,000 730 4/10 | - | - | +9.09% 2/28 | -34.24% 8/17 |
2009年 3月期 | 204 20,400 7/22 | 24 2,380 3/24 | 55,300 553 11/18 | - | - | +28.21% 4/23 | -62.52% 11/21 |
2010年 3月期 | 90 9,000 1/21 | 30 3,010 4/7 3,000 4/6 他2件 | 20,100 201 1/21 | - | - | +53.62% 1/20 | -24.1% 4/23 |
2011年 3月期 | 198 19,800 10/27 | 43 4,260 3/16 | 31,700 317 4/23 | 8億7015万 | 1億8721万 | +55.11% 10/27 | -37.01% 3/15 |
2012年 3月期 | 65 6,500 8/3 | 45 4,480 12/15 | 18,400 184 12/15 | 2億8565万 | 1億9688万 | +17.86% 8/2 | -13.81% 6/14 |
2013年 3月期 | 375 37,500 6/8 | 46 4,605 5/15 | 273,500 2,735 6/8 | 16億4801万 | 2億237万 | +225.19% 6/8 | -35.91% 7/24 |
2014年 3月期 | 203 20,300 4/5 | 88 8,800 6/28 | 264,000 2,640 4/5 | 8億9212万 | 3億8673万 | +27.25% 7/22 | -16.22% 5/16 |
2015年 3月期 | 165 12/15 | 80 10/17 | 991,900 12/15 | 7億4327万 | 3億6037万 | +31.46% 12/12 | -14.01% 4/2 |
2016年 3月期 | 150 6/30 | 75 3/18 3/8 他2件 | 1,510,600 6/30 | 7億6270万 | 4億6680万 | +45.71% 6/30 | -16.57% 8/25 |
2017年 3月期 | 118 11/30 | 67 6/28 | 398,800 11/30 | 7億6979万 | 4億3708万 | +35.88% 5/1 | -5.96% 6/24 |
2018年 3月期 | 487 6/9 | 100 4/12 4/7 | 473,000 4/21 | 33億8944万 | 6億6206万 | +97.89% 5/24 | -25.54% 11/16 |
2019年 3月期 | 450 6/27 | 259 3/29 | 68,800 3/18 | 31億9511万 | 21億4588万 | +9.96% 11/1 | -19.78% 4/10 |
2020年 3月期 | 261 4/2 | 110 12/6 | 502,900 12/12 | 21億6245万 | 9億1137万 | +23.42% 2/27 | -27.25% 4/3 |
2021年 3月期 | 191 8/20 | 115 3/3 | 323,900 8/20 | 15億8248万 | 9億5280万 | +15.88% 8/20 | -12.74% 5/10 |
2022年 3月期 | 184 10/19 | 60 7/28 | 811,200 10/4 | 15億2448万 | 4億9711万 | +59.05% 10/6 | -33.82% 7/28 |
2023年 3月期 | 155 11/10 | 102 9/12 | 345,300 11/10 | 22億1421万 | 14億5709万 | +9.07% 11/10 | -6.8% 9/12 |
最新 | 82 2024/4/26 | 3,200 | 14億4199万 | -3.53% 85 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -6%(0.94倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -63%(0.37倍)
- 2008/12/30 vs 2007/12/28
- -72%(0.28倍)
- 2009/12/30 vs 2008/12/30
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/30
- 83%(1.83倍)
- 2011/12/30 vs 2010/12/30
- -47%(0.53倍)
- 2012/12/28 vs 2011/12/30
- 93%(1.93倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 292%(3.92倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- -61%(0.39倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- -31%(0.69倍)
- 2024/04/26 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
24円(2009/03/24) - 245%(3.45倍)
82円(4/26)