株価チャート
株価
3/28
- 前日 (3/27)
- 109
- 始値
- 110
- 高値
- 111
- 安値
- 108
- 終値 +0.92%
- 110
- 出来高 -30.02%
- 310,200
乖離率
- 株価(5日)
移動平均値 - -0.9%
111 - 株価(25日)
移動平均値 - +2.8%
107 - 出来高(5日)
移動平均値 - -27.77%
429,480
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 | 110 | 111 | 108 | 110 | +0.92% | 310,200 | 50億4990万 | +2.8% | 109.56 | 17.55 |
03/27 | 113 | 114 | 109 | 109 | -3.54% | 443,300 | 50億399万 | +1.87% | 108.57 | 17.39 |
03/26 | 114 | 115 | 112 | 113 | -0.88% | 323,500 | 51億8762万 | +6.6% | 112.55 | 18.03 |
03/25 | 112 | 116 | 112 | 114 | +2.7% | 520,700 | 52億3353万 | +8.57% | 113.55 | 18.19 |
03/22 | 115 | 117 | 111 | 111 | -2.63% | 549,700 | 50億9581万 | +7.77% | 110.56 | 17.71 |
03/21 | 114 | 115 | 113 | 114 | 0% | 270,200 | 52億3353万 | +11.76% | 113.55 | 18.19 |
03/19 | 112 | 116 | 112 | 114 | +0.88% | 459,400 | 52億3353万 | +12.87% | 113.55 | 18.19 |
03/18 | 110 | 113 | 109 | 113 | +1.8% | 448,100 | 51億8762万 | +13% | 112.55 | 18.03 |
03/15 | 111 | 112 | 108 | 111 | -1.77% | 320,900 | 50億9581万 | +12.12% | 110.56 | 17.71 |
03/14 | 110 | 114 | 109 | 113 | +2.73% | 307,500 | 51億8762万 | +15.31% | 112.55 | 18.03 |
03/13 | 111 | 116 | 110 | 110 | -0.9% | 446,800 | 50億4990万 | +13.4% | 109.56 | 17.55 |
03/12 | 108 | 114 | 108 | 111 | +3.74% | 903,600 | 50億9581万 | +15.63% | 110.56 | 17.71 |
03/11 | 108 | 109 | 105 | 107 | -1.83% | 629,700 | 49億1217万 | +12.63% | 106.57 | 17.07 |
03/08 | 109 | 111 | 108 | 109 | -0.91% | 778,400 | 50億399万 | +15.96% | 108.57 | 17.39 |
03/07 | 120 | 121 | 108 | 110 | -6.78% | 1,844,400 | 50億4990万 | +18.28% | 109.56 | 17.55 |
03/06 | 116 | 122 | 111 | 118 | +1.72% | 2,585,200 | 54億1717万 | +28.26% | 117.53 | 18.83 |
03/05 | 116 | 143 | 116 | 116 | +7.41% | 10,561,500 | 53億2535万 | +27.47% | 115.54 | 18.51 |
03/04 | 111 | 113 | 105 | 108 | -0.92% | 1,011,500 | 49億5808万 | +20% | 107.57 | 17.23 |
03/01 | 117 | 118 | 105 | 109 | -10.66% | 3,829,400 | 50億399万 | +22.47% | 108.57 | 17.39 |
02/29 | 96 | 123 | 96 | 122 | +31.18% | 11,509,100 | 56億80万 | +38.64% | 121.51 | 19.46 |
02/28 | 91 | 95 | 90 | 93 | +3.33% | 508,000 | 42億6946万 | +6.9% | 92.63 | 14.84 |
02/27 | 87 | 91 | 86 | 90 | +3.45% | 324,500 | 41億3173万 | +3.45% | 89.64 | 14.36 |
02/26 | 85 | 87 | 84 | 87 | +2.35% | 198,100 | 39億9401万 | 0% | 86.65 | 13.88 |
02/22 | 88 | 88 | 85 | 85 | -4.49% | 298,800 | 39億219万 | -2.3% | 84.66 | 13.56 |
02/21 | 89 | 90 | 88 | 89 | -1.11% | 210,600 | 40億8583万 | +2.3% | 88.65 | 14.2 |
02/20 | 92 | 92 | 87 | 90 | 0% | 649,500 | 41億3173万 | +3.45% | 89.64 | 14.36 |
02/19 | 86 | 91 | 84 | 90 | +8.43% | 549,400 | 41億3173万 | +3.45% | 89.64 | 14.36 |
02/16 | 83 | 83 | 81 | 83 | 0% | 252,700 | 38億1038万 | -5.68% | 82.67 | 13.24 |
02/15 | 85 | 85 | 82 | 83 | -2.35% | 163,700 | 38億1038万 | -5.68% | 82.67 | 13.24 |
02/14 | 86 | 86 | 84 | 85 | -1.16% | 93,000 | 39億219万 | -4.49% | 84.66 | 13.56 |
02/13 | 86 | 86 | 84 | 86 | +1.18% | 124,900 | 39億4810万 | -3.37% | 85.66 | 13.72 |
02/09 | 85 | 86 | 84 | 85 | +1.19% | 115,700 | 39億219万 | -5.56% | 84.66 | 13.56 |
02/08 | 85 | 85 | 83 | 84 | -1.18% | 121,900 | 38億5629万 | -6.67% | 83.66 | 13.4 |
02/07 | 86 | 86 | 85 | 85 | -1.16% | 82,300 | 39億219万 | -5.56% | 84.66 | 13.56 |
02/06 | 86 | 87 | 85 | 86 | 0% | 178,300 | 39億4810万 | -5.49% | 85.66 | 13.72 |
02/05 | 84 | 86 | 84 | 86 | +2.38% | 146,500 | 39億4810万 | -5.49% | 85.66 | 13.72 |
02/02 | 84 | 84 | 82 | 84 | +1.2% | 144,400 | 38億5629万 | -8.7% | 83.66 | 13.4 |
02/01 | 85 | 85 | 83 | 83 | -2.35% | 213,700 | 38億1038万 | -9.78% | 82.67 | 13.24 |
01/31 | 87 | 87 | 85 | 85 | -2.3% | 231,200 | 39億219万 | -8.6% | 84.66 | 13.56 |
01/30 | 88 | 89 | 86 | 87 | -1.14% | 137,400 | 39億9401万 | -6.45% | 86.65 | 13.88 |
01/29 | 88 | 89 | 87 | 88 | 0% | 78,300 | 40億3992万 | -6.38% | 87.65 | 14.04 |
01/26 | 89 | 89 | 87 | 88 | -1.12% | 143,200 | 40億3992万 | -6.38% | 87.65 | 14.04 |
01/25 | 89 | 89 | 88 | 89 | 0% | 72,300 | 40億8583万 | -5.32% | 88.65 | 14.2 |
01/24 | 91 | 91 | 88 | 89 | -1.11% | 134,400 | 40億8583万 | -6.32% | 88.65 | 14.2 |
01/23 | 89 | 91 | 89 | 90 | 0% | 160,400 | 41億3173万 | -5.26% | 89.64 | 14.36 |
01/22 | 91 | 91 | 86 | 90 | 0% | 381,600 | 41億3173万 | -6.25% | 89.64 | 14.36 |
01/19 | 92 | 92 | 90 | 90 | -2.17% | 123,900 | 41億3173万 | -6.25% | 89.64 | 14.36 |
01/18 | 91 | 92 | 90 | 92 | +1.1% | 156,600 | 42億2355万 | -4.17% | 91.63 | 14.68 |
01/17 | 94 | 94 | 90 | 91 | -2.15% | 277,100 | 41億7764万 | -6.19% | 90.64 | 14.52 |
01/16 | 94 | 95 | 92 | 93 | -2.11% | 208,300 | 42億6946万 | -4.12% | 92.63 | 14.84 |
01/15 | 96 | 96 | 94 | 95 | 0% | 122,100 | 43億6128万 | -2.06% | 94.62 | 15.16 |
01/12 | 97 | 97 | 93 | 95 | -1.04% | 246,800 | 43億6128万 | -2.06% | 94.62 | 15.16 |
01/11 | 96 | 97 | 95 | 96 | 0% | 81,900 | 44億718万 | -2.04% | 95.62 | 15.32 |
01/10 | 95 | 96 | 95 | 96 | 0% | 73,400 | 44億718万 | -2.04% | 95.62 | 15.32 |
01/09 | 95 | 96 | 94 | 96 | +1.05% | 95,300 | 44億718万 | -2.04% | 95.62 | 15.32 |
01/05 | 97 | 97 | 95 | 95 | -2.06% | 128,900 | 43億6128万 | -3.06% | 94.62 | 15.16 |
01/04 | 96 | 97 | 95 | 97 | +2.11% | 84,300 | 44億5309万 | -1.02% | 96.61 | 15.48 |
2023 | ||||||||||
12/29 | 95 | 97 | 95 | 95 | 0% | 71,400 | 43億6128万 | -3.06% | - | 15.16 |
12/28 | 93 | 97 | 92 | 95 | 0% | 230,400 | 43億6128万 | -4.04% | - | 15.16 |
12/27 | 93 | 95 | 92 | 95 | +1.06% | 555,300 | 43億6128万 | -4.04% | - | 15.16 |
12/26 | 94 | 96 | 93 | 94 | -1.05% | 182,400 | 43億1537万 | -5.05% | - | 15 |
12/25 | 97 | 97 | 94 | 95 | -2.06% | 233,300 | 43億6128万 | -4.04% | - | 15.16 |
12/22 | 98 | 99 | 96 | 97 | -1.02% | 181,600 | 44億5309万 | -2.02% | - | 15.48 |
12/21 | 99 | 100 | 98 | 98 | -2% | 125,100 | 44億9900万 | -1.01% | - | 15.63 |
12/20 | 99 | 101 | 98 | 100 | +1.01% | 235,900 | 45億9082万 | +1.01% | - | 15.95 |
12/19 | 98 | 100 | 98 | 99 | +1.02% | 140,000 | 45億4491万 | 0% | - | 15.79 |
12/18 | 100 | 100 | 98 | 98 | -2% | 175,700 | 44億9900万 | -1.01% | - | 15.63 |
12/15 | 98 | 100 | 98 | 100 | +2.04% | 115,100 | 45億9082万 | +1.01% | - | 15.95 |
12/14 | 100 | 100 | 98 | 98 | -1.01% | 90,800 | 44億9900万 | -1.01% | - | 15.63 |
12/13 | 98 | 100 | 98 | 99 | +1.02% | 103,600 | 45億4491万 | 0% | - | 15.79 |
12/12 | 99 | 100 | 98 | 98 | -1.01% | 144,500 | 44億9900万 | -1.01% | - | 15.63 |
12/11 | 99 | 100 | 98 | 99 | 0% | 120,000 | 45億4491万 | 0% | - | 15.79 |
12/08 | 100 | 100 | 99 | 99 | -1% | 79,400 | 45億4491万 | 0% | - | 15.79 |
12/07 | 101 | 101 | 100 | 100 | 0% | 113,400 | 45億9082万 | +1.01% | - | 15.95 |
12/06 | 100 | 101 | 99 | 100 | +1.01% | 125,100 | 45億9082万 | +1.01% | - | 15.95 |
12/05 | 100 | 101 | 99 | 99 | -1% | 119,200 | 45億4491万 | 0% | - | 15.79 |
12/04 | 99 | 101 | 99 | 100 | +1.01% | 171,800 | 45億9082万 | +1.01% | - | 15.95 |
12/01 | 100 | 101 | 99 | 99 | -1% | 114,900 | 45億4491万 | -1% | - | 15.79 |
11/30 | 100 | 101 | 99 | 100 | -0.99% | 183,300 | 45億9082万 | 0% | - | 15.95 |
11/29 | 100 | 102 | 100 | 101 | +1% | 104,200 | 46億3673万 | +1% | - | 16.11 |
11/28 | 101 | 102 | 100 | 100 | -1.96% | 76,600 | 45億9082万 | 0% | - | 15.95 |
11/27 | 101 | 102 | 100 | 102 | +0.99% | 64,300 | 46億8263万 | +2% | - | 16.27 |
11/24 | 102 | 102 | 100 | 101 | -0.98% | 120,100 | 46億3673万 | +1% | - | 16.11 |
11/22 | 101 | 102 | 100 | 102 | +2% | 106,000 | 46億8263万 | +2% | - | 16.27 |
11/21 | 98 | 102 | 98 | 100 | +2.04% | 213,600 | 45億9082万 | 0% | - | 15.95 |
11/20 | 95 | 100 | 95 | 98 | +2.08% | 222,500 | 44億9900万 | -2% | - | 15.63 |
11/17 | 96 | 96 | 93 | 96 | +2.13% | 185,600 | 44億718万 | -4% | - | 15.32 |
11/16 | 95 | 96 | 94 | 94 | -2.08% | 165,900 | 43億1537万 | -6.93% | - | 15 |
11/15 | 98 | 99 | 95 | 96 | -3.03% | 190,600 | 44億718万 | -4.95% | - | 15.32 |
11/14 | 98 | 100 | 98 | 99 | 0% | 150,200 | 45億4491万 | -2.94% | - | 15.79 |
11/13 | 97 | 99 | 97 | 99 | +2.06% | 95,900 | 45億4491万 | -2.94% | - | 15.79 |
11/10 | 99 | 99 | 97 | 97 | -2.02% | 116,300 | 44億5309万 | -4.9% | - | 15.48 |
11/09 | 99 | 99 | 96 | 99 | +1.02% | 136,700 | 45億4491万 | -2.94% | - | 15.79 |
11/08 | 101 | 102 | 98 | 98 | -2.97% | 147,400 | 44億9900万 | -4.85% | - | 15.63 |
11/07 | 101 | 102 | 100 | 101 | 0% | 68,600 | 46億3673万 | -1.94% | - | 16.11 |
11/06 | 100 | 102 | 100 | 101 | +1% | 70,800 | 46億3673万 | -2.88% | - | 16.11 |
11/02 | 100 | 101 | 99 | 100 | -0.99% | 63,500 | 45億9082万 | -3.85% | - | 15.95 |
11/01 | 100 | 101 | 99 | 101 | +1% | 72,800 | 46億3673万 | -3.81% | - | 16.11 |
10/31 | 99 | 101 | 99 | 100 | +1.01% | 42,800 | 45億9082万 | -4.76% | - | 15.95 |
10/30 | 102 | 102 | 99 | 99 | -3.88% | 133,800 | 45億4491万 | -5.71% | - | 15.79 |
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 | 420 42,000 5/8 | 94 9,400 12/24 | 17,800 178 5/7 | - | - | +109.6% 2/9 | -29.33% 10/8 |
2009年 12月期 | 920 92,000 2/27 | 91 9,130 1/23 | 771,900 7,719 7/29 | - | - | +152.99% 2/26 | -35.38% 10/5 |
2010年 12月期 | 425 42,500 4/1 | 150 15,000 8/25 | 361,100 3,611 12/7 | 14億1924万 | 5億91万 | +57.18% 3/31 | -26.38% 5/18 |
2011年 12月期 | 386 38,550 3/10 | 186 18,600 12/29 18,600 12/28 | 388,400 3,884 2/16 | 12億8733万 | 6億2112万 | +26.86% 3/10 | -26.43% 3/15 |
2012年 12月期 | 391 39,050 7/19 | 188 18,750 1/4 | 461,600 4,616 7/19 | 13億403万 | 6億2613万 | +39.4% 11/15 | -14.3% 5/23 |
2013年 12月期 | 1,491 149,100 5/1 | 306 30,550 1/4 | 1,416,500 14,165 4/17 | 49億7904万 | 10億2018万 | +70.83% 4/23 | -32.62% 6/7 |
2014年 12月期 | 1,818 3/25 | 245 6/30 | 10,807,000 7/2 | 133億9156万 | 90億2763万 | +61.4% 7/30 | -78.17% 6/24 |
2015年 12月期 | 443 2/24 | 211 12/21 | 24,371,300 12/22 | 163億2344万 | 77億7482万 | +96.18% 1/14 | -22.47% 8/24 |
2016年 12月期 | 657 3/23 | 239 11/9 | 102,295,200 3/22 | 246億4636万 | 90億934万 | +68.8% 3/22 | -26.66% 2/12 |
2017年 12月期 | 505 10/4 | 243 4/17 | 71,707,200 5/29 | 193億7281万 | 91億6012万 | +35.83% 5/26 | -15.77% 2/7 |
2018年 12月期 | 442 1/5 | 196 12/10 | 36,036,900 10/11 | 169億5600万 | 75億3345万 | +30.88% 10/11 | -28.59% 12/10 |
2019年 12月期 | 237 4/2 | 149 12/27 12/26 他3件 | 8,726,500 4/2 | 91億933万 | 68億2073万 | +8.92% 4/2 | -9.92% 10/15 |
2020年 12月期 | 185 12/17 | 74 3/17 | 28,098,900 2/28 | 84億6869万 | 33億8747万 | +25.95% 6/8 | -39.66% 3/13 |
2021年 12月期 | 325 2/18 | 153 8/20 | 43,899,700 9/2 | 148億7743万 | 70億383万 | +37.06% 9/3 | -14.84% 1/27 |
2022年 12月期 | 207 2/18 | 129 12/29 | 1,834,000 2/16 | 94億7578万 | 59億2216万 | +16.8% 2/18 | -13.42% 3/9 |
2023年 12月期 | 151 2/20 | 92 12/28 12/27 | 2,356,200 2/20 | 69億3214万 | 42億2355万 | +7.68% 2/20 | -10.68% 8/17 |
最新 | 110 2024/3/28 | 310,200 | 50億4990万 | +2.8% 107 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -63%(0.37倍)
- 2008/12/30 vs 2007/12/28
- -74%(0.26倍)
- 2009/12/30 vs 2008/12/30
- 152%(2.52倍)
- 2010/12/30 vs 2009/12/30
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 62%(1.62倍)
- 2013/12/30 vs 2012/12/28
- 220%(3.2倍)
- 2014/12/30 vs 2013/12/30
- -65%(0.35倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -39%(0.61倍)
- 2019/12/30 vs 2018/12/28
- -30%(0.7倍)
- 2020/12/30 vs 2019/12/30
- 11%(1.11倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- -33%(0.67倍)
- 2023/12/29 vs 2022/12/30
- -29%(0.71倍)
- 2024/03/28 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
74円(2020/03/17) - 49%(1.49倍)
110円(3/28)