株価チャート
株価
3/28
- 前日 (3/27)
- 143
- 始値
- 142
- 高値
- 143
- 安値
- 140
- 終値 -1.4%
- 141
- 出来高 +385.52%
- 211,200
乖離率
- 株価(5日)
移動平均値 - -0.7%
142 - 株価(25日)
移動平均値 - -2.76%
145 - 出来高(5日)
移動平均値 - +132.86%
90,700
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 142 | 143 | 140 | 141 | -1.4% | 211,200 | 34億2504万 | -2.76% | 155.68 | 3.12 |
03/27 | 144 | 144 | 142 | 143 | +0.7% | 43,500 | 34億7363万 | -1.38% | 157.89 | 3.17 |
03/26 | 142 | 144 | 140 | 142 | 0% | 54,200 | 34億4934万 | -2.07% | 156.79 | 3.15 |
03/25 | 141 | 145 | 141 | 142 | +0.71% | 75,300 | 34億4934万 | -1.39% | 156.79 | 3.15 |
03/22 | 142 | 142 | 138 | 141 | 0% | 69,300 | 34億2504万 | -1.4% | 155.68 | 3.12 |
03/21 | 144 | 144 | 140 | 141 | -1.4% | 88,200 | 34億2504万 | -1.4% | 155.68 | 3.12 |
03/19 | 140 | 144 | 140 | 143 | +1.42% | 164,600 | 34億7363万 | 0% | 157.89 | 3.17 |
03/18 | 137 | 143 | 137 | 141 | +2.92% | 117,500 | 34億2504万 | -0.7% | 155.68 | 3.12 |
03/15 | 140 | 140 | 137 | 137 | -2.14% | 181,700 | 33億2788万 | -2.84% | 151.27 | 3.04 |
03/14 | 141 | 141 | 139 | 140 | -0.71% | 67,300 | 34億75万 | -0.71% | 154.58 | 3.1 |
03/13 | 142 | 144 | 139 | 141 | -0.7% | 54,800 | 34億2504万 | 0% | 155.68 | 3.12 |
03/12 | 138 | 144 | 137 | 142 | +2.16% | 82,900 | 34億4934万 | +1.43% | 156.79 | 3.15 |
03/11 | 144 | 144 | 139 | 139 | -4.79% | 123,900 | 33億7646万 | -0.71% | 153.47 | 3.08 |
03/08 | 140 | 147 | 140 | 146 | +4.29% | 118,900 | 35億4650万 | +5.04% | 161.2 | 3.23 |
03/07 | 149 | 149 | 140 | 140 | -5.41% | 193,600 | 34億75万 | +1.45% | 154.58 | 3.1 |
03/06 | 143 | 150 | 142 | 148 | +2.78% | 135,800 | 35億9508万 | +7.25% | 163.41 | 3.28 |
03/05 | 147 | 148 | 143 | 144 | -1.37% | 122,600 | 34億9792万 | +4.35% | 158.99 | 3.19 |
03/04 | 148 | 150 | 143 | 146 | -2.67% | 283,500 | 35億4650万 | +6.57% | 161.2 | 3.23 |
03/01 | 155 | 155 | 148 | 150 | -2.6% | 366,800 | 36億4366万 | +9.49% | 165.62 | 3.32 |
02/29 | 158 | 159 | 151 | 154 | -6.1% | 605,400 | 37億4083万 | +13.24% | 170.04 | 3.41 |
02/28 | 150 | 165 | 150 | 164 | +9.33% | 979,100 | 39億8374万 | +21.48% | 181.08 | 3.63 |
02/27 | 151 | 155 | 149 | 150 | -3.23% | 326,600 | 36億4366万 | +11.94% | 165.62 | 3.32 |
02/26 | 155 | 161 | 153 | 155 | +1.97% | 703,400 | 37億6512万 | +15.67% | 171.14 | 3.43 |
02/22 | 148 | 156 | 142 | 152 | +3.4% | 793,400 | 36億9225万 | +14.29% | 167.83 | 3.37 |
02/21 | 136 | 147 | 134 | 147 | +8.09% | 888,800 | 35億7079万 | +11.36% | 162.31 | 3.26 |
02/20 | 133 | 136 | 131 | 136 | +3.03% | 198,400 | 33億359万 | +3.03% | 150.16 | 3.01 |
02/19 | 130 | 134 | 129 | 132 | +1.54% | 87,500 | 32億642万 | 0% | 145.75 | 2.92 |
02/16 | 125 | 131 | 125 | 130 | +3.17% | 115,500 | 31億5784万 | -1.52% | 143.54 | 2.88 |
02/15 | 130 | 130 | 124 | 126 | -3.08% | 154,700 | 30億6068万 | -5.26% | 139.12 | 2.79 |
02/14 | 133 | 135 | 130 | 130 | -3.7% | 181,200 | 31億5784万 | -2.99% | 143.54 | 2.88 |
02/13 | 131 | 138 | 125 | 135 | +6.3% | 850,500 | 32億7930万 | 0% | 149.06 | 2.99 |
02/09 | 123 | 127 | 122 | 127 | +2.42% | 144,100 | 30億8497万 | -5.93% | 140.22 | 2.81 |
02/08 | 128 | 128 | 121 | 124 | -1.59% | 303,500 | 30億1210万 | -8.82% | 136.91 | 2.75 |
02/07 | 128 | 128 | 124 | 126 | -2.33% | 200,600 | 30億6068万 | -8.03% | 139.12 | 2.79 |
02/06 | 131 | 131 | 127 | 129 | -1.53% | 97,200 | 31億3355万 | -6.52% | 142.43 | 2.86 |
02/05 | 129 | 131 | 126 | 131 | +0.77% | 147,900 | 31億8213万 | -5.76% | 144.64 | 2.9 |
02/02 | 125 | 131 | 124 | 130 | +4% | 248,000 | 31億5784万 | -6.47% | 143.54 | 2.88 |
02/01 | 130 | 130 | 125 | 125 | -3.85% | 264,300 | 30億3639万 | -10.71% | 138.02 | 2.77 |
01/31 | 132 | 133 | 129 | 130 | -2.26% | 171,200 | 31億5784万 | -7.8% | 143.54 | 2.88 |
01/30 | 131 | 134 | 131 | 133 | +0.76% | 157,800 | 32億3072万 | -6.34% | 146.85 | 2.95 |
01/29 | 135 | 135 | 132 | 132 | -2.94% | 187,100 | 32億642万 | -7.69% | 145.75 | 2.92 |
01/26 | 134 | 137 | 133 | 136 | +0.74% | 127,500 | 33億359万 | -5.56% | 150.16 | 3.01 |
01/25 | 134 | 138 | 133 | 135 | +0.75% | 175,600 | 32億7930万 | -6.9% | 149.06 | 2.99 |
01/24 | 138 | 140 | 134 | 134 | -2.9% | 145,200 | 32億5501万 | -8.22% | 147.95 | 2.97 |
01/23 | 133 | 138 | 133 | 138 | +3.76% | 234,000 | 33億5217万 | -6.12% | 152.37 | 3.06 |
01/22 | 135 | 136 | 132 | 133 | -1.48% | 136,700 | 32億3072万 | -10.74% | 146.85 | 2.95 |
01/19 | 133 | 136 | 133 | 135 | +1.5% | 101,500 | 32億7930万 | -10% | 149.06 | 2.99 |
01/18 | 130 | 136 | 129 | 133 | +1.53% | 253,000 | 32億3072万 | -12.5% | 146.85 | 2.95 |
01/17 | 140 | 140 | 129 | 131 | -5.76% | 470,600 | 31億8213万 | -14.38% | 144.64 | 2.9 |
01/16 | 144 | 145 | 137 | 139 | -2.8% | 327,400 | 33億7646万 | -10.32% | 153.47 | 3.08 |
01/15 | 148 | 148 | 141 | 143 | -2.05% | 169,900 | 34億7363万 | -8.92% | 157.89 | 3.17 |
01/12 | 146 | 148 | 143 | 146 | -0.68% | 355,200 | 35億4650万 | -8.75% | 161.2 | 3.23 |
01/11 | 153 | 153 | 146 | 147 | -2% | 176,400 | 35億7079万 | -9.26% | 162.31 | 3.26 |
01/10 | 143 | 151 | 143 | 150 | +4.17% | 293,200 | 36億4366万 | -7.98% | 165.62 | 3.32 |
01/09 | 147 | 148 | 143 | 144 | -1.37% | 141,500 | 34億9792万 | -12.73% | 158.99 | 3.19 |
01/05 | 150 | 151 | 146 | 146 | -2.67% | 78,500 | 35億4650万 | -12.57% | 161.2 | 3.23 |
01/04 | 150 | 150 | 145 | 150 | 0% | 109,000 | 36億4366万 | -11.24% | 165.62 | 3.32 |
2023 | ||||||||||
12/29 | 147 | 150 | 147 | 150 | +1.35% | 111,200 | 36億4366万 | -12.28% | - | 3.32 |
12/28 | 143 | 150 | 140 | 148 | +0.68% | 285,400 | 35億9508万 | -14.45% | - | 3.28 |
12/27 | 149 | 150 | 140 | 147 | -0.68% | 430,900 | 35億7079万 | -16.48% | - | 3.26 |
12/26 | 151 | 156 | 145 | 148 | -1.99% | 276,300 | 35億9508万 | -16.85% | - | 3.28 |
12/25 | 151 | 155 | 150 | 151 | 0% | 171,000 | 36億6796万 | -16.57% | - | 3.35 |
12/22 | 147 | 156 | 147 | 151 | +2.72% | 293,600 | 36億6796万 | -17.93% | - | 3.35 |
12/21 | 157 | 160 | 145 | 147 | -7.55% | 717,400 | 35億7079万 | -20.97% | - | 3.26 |
12/20 | 163 | 178 | 157 | 159 | +0.63% | 868,900 | 38億6228万 | -15.43% | - | 3.52 |
12/19 | 160 | 162 | 147 | 158 | -2.47% | 393,500 | 38億3799万 | -16.4% | - | 3.5 |
12/18 | 162 | 166 | 159 | 162 | -2.99% | 187,100 | 39億3516万 | -14.74% | - | 3.59 |
12/15 | 164 | 167 | 164 | 167 | +2.45% | 214,100 | 40億5661万 | -12.57% | - | 3.7 |
12/14 | 169 | 174 | 157 | 163 | -3.55% | 844,800 | 39億5945万 | -15.1% | - | 3.61 |
12/13 | 166 | 171 | 166 | 169 | -0.59% | 142,000 | 41億520万 | -11.98% | - | 3.74 |
12/12 | 172 | 175 | 165 | 170 | -1.73% | 211,700 | 41億2949万 | -11.92% | - | 3.77 |
12/11 | 173 | 177 | 167 | 173 | -2.26% | 294,200 | 42億236万 | -10.82% | - | 3.83 |
12/08 | 178 | 180 | 163 | 177 | -2.21% | 339,700 | 42億9953万 | -8.76% | - | 3.92 |
12/07 | 188 | 190 | 179 | 181 | -4.23% | 163,200 | 43億9669万 | -6.7% | - | 4.01 |
12/06 | 196 | 197 | 189 | 189 | -4.06% | 102,200 | 45億9102万 | -2.58% | - | 4.19 |
12/05 | 202 | 203 | 195 | 197 | -1.5% | 122,800 | 47億8535万 | +2.07% | - | 4.37 |
12/04 | 193 | 209 | 193 | 200 | +6.38% | 343,700 | 48億5822万 | +4.17% | - | 4.43 |
12/01 | 193 | 209 | 183 | 188 | -3.09% | 516,900 | 45億6673万 | -1.57% | - | 4.17 |
11/30 | 196 | 197 | 192 | 194 | -1.02% | 50,500 | 47億1247万 | +2.11% | - | 4.3 |
11/29 | 194 | 197 | 193 | 196 | +0.51% | 82,700 | 47億6106万 | +3.7% | - | 4.34 |
11/28 | 200 | 201 | 194 | 195 | -2.5% | 104,200 | 47億3677万 | +3.72% | - | 4.32 |
11/27 | 203 | 205 | 198 | 200 | -1.96% | 56,200 | 48億5822万 | +6.95% | - | 4.43 |
11/24 | 204 | 210 | 201 | 204 | +0.99% | 106,700 | 49億5539万 | +9.68% | - | 4.52 |
11/22 | 208 | 213 | 198 | 202 | -2.88% | 234,800 | 49億680万 | +9.19% | - | 4.48 |
11/21 | 214 | 214 | 206 | 208 | -5.02% | 154,500 | 50億5255万 | +12.43% | - | 4.61 |
11/20 | 215 | 220 | 210 | 219 | 0% | 247,800 | 53億1975万 | +19.02% | - | 4.85 |
11/17 | 211 | 220 | 210 | 219 | +3.79% | 371,000 | 53億1975万 | +19.67% | - | 4.85 |
11/16 | 198 | 214 | 196 | 211 | +7.65% | 493,600 | 51億2542万 | +15.3% | - | 4.68 |
11/15 | 190 | 196 | 184 | 196 | +2.62% | 357,300 | 47億6106万 | +7.1% | - | 4.34 |
11/14 | 182 | 195 | 180 | 191 | +4.37% | 200,000 | 46億3960万 | +3.8% | - | 4.23 |
11/13 | 185 | 185 | 177 | 183 | -1.08% | 113,600 | 44億4527万 | -1.08% | - | 4.05 |
11/10 | 182 | 185 | 178 | 185 | +3.93% | 88,700 | 44億9385万 | -0.54% | - | 4.1 |
11/09 | 180 | 184 | 178 | 178 | 0% | 53,600 | 43億2382万 | -4.81% | - | 3.94 |
11/08 | 186 | 186 | 177 | 178 | -5.32% | 137,300 | 43億2382万 | -5.32% | - | 3.94 |
11/07 | 185 | 190 | 185 | 188 | 0% | 81,300 | 45億6673万 | -1.05% | - | 4.17 |
11/06 | 186 | 192 | 186 | 188 | +0.53% | 97,500 | 45億6673万 | -2.08% | - | 4.17 |
11/02 | 177 | 190 | 177 | 187 | +5.65% | 167,100 | 45億4244万 | -3.61% | - | 4.14 |
11/01 | 168 | 180 | 167 | 177 | +4.73% | 174,300 | 42億9953万 | -9.23% | - | 3.92 |
10/31 | 166 | 169 | 161 | 169 | 0% | 294,900 | 41億520万 | -14.21% | - | 3.74 |
10/30 | 169 | 172 | 168 | 169 | -1.74% | 76,100 | 41億520万 | -15.08% | - | 3.74 |
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 | 207 1/11 | 73 12/8 | 77,100 1/11 | - | - | +13.12% 4/30 | -28.59% 9/16 |
2009年 12月期 | 154 7/2 | 37 3/26 | 3,800,900 7/28 | - | - | +98.56% 4/23 | -23.19% 4/10 |
2010年 12月期 | 111 9/8 | 45 7/21 7/1 | 4,824,900 9/14 | 10億510万 | 4億747万 | +64.99% 9/8 | -19.1% 5/18 |
2011年 12月期 | 103 2/3 | 29 3/15 | 2,954,700 2/3 | 9億3266万 | 2億6259万 | +20.63% 2/18 | -48.43% 3/15 |
2012年 12月期 | 169 3/23 | 55 1/12 1/11 | 10,121,800 3/21 | 15億3029万 | 4億9802万 | +73.94% 3/21 | -25.88% 5/15 |
2013年 12月期 | 133 4/19 | 73 6/7 | 14,807,300 12/16 | 12億431万 | 6億6101万 | +43.13% 12/16 | -21.81% 6/7 |
2014年 12月期 | 239 12/11 | 64 5/21 | 28,826,800 8/7 | 30億1157万 | 8億644万 | +88.46% 12/10 | -13.84% 5/21 |
2015年 12月期 | 221 1/20 | 77 8/25 | 25,978,500 1/19 | 28億5106万 | 11億5505万 | +21.59% 10/9 | -19.91% 8/25 |
2016年 12月期 | 107 1/27 | 73 2/12 | 2,582,700 1/27 | 16億507万 | 10億9505万 | +14.39% 3/29 | -14.38% 2/12 |
2017年 12月期 | 244 12/22 | 85 1/4 | 15,163,600 12/22 | 45億1417万 | 12億7506万 | +34.73% 6/1 | -21.46% 2/6 |
2018年 12月期 | 239 3/14 | 67 12/25 | 28,726,300 3/14 | 44億2167万 | 12億3954万 | +50.75% 2/1 | -33.11% 12/25 |
2019年 12月期 | 174 2/18 | 75 1/4 | 15,320,400 1/31 | 32億1912万 | 13億8755万 | +37.26% 2/8 | -11.69% 5/14 |
2020年 12月期 | 272 12/17 | 86 3/17 | 24,814,000 7/6 | 59億2979万 | 16億7706万 | +39.1% 7/6 | -27.04% 3/13 |
2021年 12月期 | 327 2/4 | 131 12/21 | 6,724,900 7/16 | 71億2883万 | 30億2619万 | +15.52% 8/26 | -19.45% 2/26 |
2022年 12月期 | 267 9/14 | 110 3/10 | 5,069,300 12/15 | 61億6789万 | 25億4108万 | +28.83% 7/15 | -21.07% 10/31 |
2023年 12月期 | 320 7/3 | 140 12/28 12/27 | 5,804,400 7/3 | 73億9223万 | 34億75万 | +25.2% 3/27 | -20.93% 12/21 |
最新 | 141 2024/3/28 | 211,200 | 34億2504万 | -2.76% 145 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -11%(0.89倍)
- 2005/12/30 vs 2004/12/30
- 299%(3.99倍)
- 2006/12/29 vs 2005/12/30
- -73%(0.27倍)
- 2007/12/28 vs 2006/12/29
- -70%(0.3倍)
- 2008/12/29 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/29
- -34%(0.66倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- 47%(1.47倍)
- 2013/12/30 vs 2012/12/28
- 0%(1倍)
- 2014/12/30 vs 2013/12/30
- 45%(1.45倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 138%(2.38倍)
- 2018/12/28 vs 2017/12/29
- -61%(0.39倍)
- 2019/12/30 vs 2018/12/28
- 69%(1.69倍)
- 2020/12/30 vs 2019/12/30
- 98%(1.98倍)
- 2021/12/30 vs 2020/12/30
- -45%(0.55倍)
- 2022/12/30 vs 2021/12/30
- 22%(1.22倍)
- 2023/12/29 vs 2022/12/30
- -17%(0.83倍)
- 2024/03/28 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
29円(2011/03/15) - 386%(4.86倍)
141円(3/28)