株価チャート
株価
5/10
- 前日 (5/9)
- 144
- 始値
- 145
- 高値
- 146
- 安値
- 143
- 終値 +0.69%
- 145
- 出来高 +986%
- 108,600
乖離率
- 株価(5日)
移動平均値 - +0.69%
144 - 株価(25日)
移動平均値 - +2.11%
142 - 出来高(5日)
移動平均値 - -9.61%
120,140
2023/12/11~2024/05/10
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 | ||||||||||
05/10 | 145 | 146 | 143 | 145 | +0.69% | 108,600 | 17億8596万 | +2.11% | 15.62 | 1.25 |
05/09 | 144 | 145 | 143 | 144 | 0% | 10,000 | 17億7364万 | +1.41% | 15.52 | 1.24 |
05/08 | 146 | 146 | 144 | 144 | -0.69% | 22,300 | 17億7364万 | +1.41% | 15.52 | 1.24 |
05/07 | 145 | 147 | 144 | 145 | +0.69% | 42,200 | 17億8596万 | +2.11% | 15.62 | 1.25 |
05/02 | 143 | 148 | 143 | 144 | 0% | 417,600 | 17億7364万 | +1.41% | 15.52 | 1.24 |
05/01 | 142 | 144 | 141 | 144 | +0.7% | 28,100 | 17億7364万 | +1.41% | 15.52 | 1.24 |
04/30 | 142 | 144 | 142 | 143 | +0.7% | 26,300 | 17億6133万 | +0.7% | 15.41 | 1.24 |
04/26 | 142 | 143 | 141 | 142 | 0% | 27,900 | 17億4901万 | -0.7% | 15.3 | 1.23 |
04/25 | 141 | 143 | 140 | 142 | 0% | 38,400 | 17億4901万 | -0.7% | 15.3 | 1.23 |
04/24 | 141 | 142 | 141 | 142 | +0.71% | 32,800 | 17億4901万 | -0.7% | 15.3 | 1.23 |
04/23 | 141 | 142 | 140 | 141 | 0% | 27,100 | 17億3669万 | -1.4% | 15.19 | 1.22 |
04/22 | 140 | 142 | 140 | 141 | 0% | 29,500 | 17億3669万 | -1.4% | 15.19 | 1.22 |
04/19 | 142 | 142 | 138 | 141 | 0% | 138,400 | 17億3669万 | -1.4% | 15.19 | 1.22 |
04/18 | 140 | 142 | 139 | 141 | +0.71% | 57,900 | 17億3669万 | -1.4% | 15.19 | 1.22 |
04/17 | 141 | 142 | 140 | 140 | -0.71% | 88,100 | 17億2438万 | -2.1% | 15.09 | 1.21 |
04/16 | 142 | 143 | 140 | 141 | -0.7% | 70,600 | 17億3669万 | -1.4% | 15.19 | 1.22 |
04/15 | 143 | 144 | 142 | 142 | -0.7% | 46,300 | 17億4901万 | -0.7% | 15.3 | 1.23 |
04/12 | 145 | 145 | 143 | 143 | -1.38% | 89,000 | 17億6133万 | 0% | 15.41 | 1.24 |
04/11 | 142 | 146 | 142 | 145 | +1.4% | 96,800 | 17億8596万 | +1.4% | 15.62 | 1.25 |
04/10 | 144 | 144 | 142 | 143 | 0% | 34,100 | 17億6133万 | 0% | 15.41 | 1.24 |
04/09 | 142 | 144 | 140 | 143 | +1.42% | 115,000 | 17億6133万 | 0% | 15.41 | 1.24 |
04/08 | 141 | 141 | 140 | 141 | +0.71% | 81,500 | 17億3669万 | -0.7% | 15.19 | 1.22 |
04/05 | 141 | 141 | 138 | 140 | -0.71% | 219,600 | 17億2438万 | -1.41% | 15.09 | 1.21 |
04/04 | 144 | 144 | 140 | 141 | -1.4% | 153,900 | 17億3669万 | -0.7% | 15.19 | 1.22 |
04/03 | 142 | 148 | 141 | 143 | +2.14% | 446,200 | 17億6133万 | +0.7% | 15.41 | 1.24 |
04/02 | 143 | 144 | 140 | 140 | -2.1% | 146,900 | 17億2438万 | -1.41% | 15.09 | 1.21 |
04/01 | 146 | 147 | 142 | 143 | -1.38% | 334,300 | 17億6133万 | +0.7% | 15.41 | 1.24 |
03/29 | 144 | 148 | 141 | 145 | -0.68% | 662,300 | 17億8596万 | +2.11% | 12.92 | 1.25 |
03/28 | 154 | 184 | 144 | 146 | 0% | 9,570,900 | 17億9828万 | +2.82% | 13.01 | 1.26 |
03/27 | 146 | 147 | 145 | 146 | 0% | 49,500 | 17億9828万 | +2.82% | 13.01 | 1.26 |
03/26 | 145 | 146 | 144 | 146 | +0.69% | 14,000 | 17億9828万 | +2.82% | 13.01 | 1.26 |
03/25 | 146 | 146 | 144 | 145 | +0.69% | 49,400 | 17億8596万 | +2.84% | 12.92 | 1.25 |
03/22 | 145 | 145 | 143 | 144 | -0.69% | 56,600 | 17億7364万 | +2.13% | 12.83 | 1.24 |
03/21 | 145 | 145 | 143 | 145 | 0% | 23,000 | 17億8596万 | +2.84% | 12.92 | 1.25 |
03/19 | 142 | 145 | 142 | 145 | +2.11% | 42,700 | 17億8596万 | +3.57% | 12.92 | 1.25 |
03/18 | 145 | 145 | 142 | 142 | -0.7% | 10,900 | 17億4901万 | +1.43% | 12.66 | 1.23 |
03/15 | 144 | 147 | 142 | 143 | -0.69% | 71,600 | 17億6133万 | +2.14% | 12.75 | 1.24 |
03/14 | 139 | 144 | 139 | 144 | +3.6% | 62,000 | 17億7364万 | +2.86% | 12.83 | 1.24 |
03/13 | 139 | 140 | 139 | 139 | 0% | 22,300 | 17億1206万 | -0.71% | 12.39 | 1.2 |
03/12 | 137 | 140 | 137 | 139 | 0% | 28,200 | 17億1206万 | -0.71% | 12.39 | 1.2 |
03/11 | 142 | 142 | 137 | 139 | -1.42% | 187,400 | 17億1206万 | -0.71% | 12.39 | 1.2 |
03/08 | 144 | 144 | 141 | 141 | -1.4% | 62,500 | 17億3669万 | +0.71% | 12.57 | 1.22 |
03/07 | 143 | 147 | 141 | 143 | +0.7% | 162,700 | 17億6133万 | +2.14% | 12.75 | 1.24 |
03/06 | 139 | 145 | 138 | 142 | +2.16% | 138,600 | 17億4901万 | +1.43% | 12.66 | 1.23 |
03/05 | 140 | 140 | 138 | 139 | -0.71% | 15,100 | 17億1206万 | -0.71% | 12.39 | 1.2 |
03/04 | 140 | 140 | 138 | 140 | 0% | 47,700 | 17億2438万 | 0% | 12.48 | 1.21 |
03/01 | 140 | 142 | 139 | 140 | 0% | 45,300 | 17億2438万 | 0% | 12.48 | 1.21 |
02/29 | 141 | 142 | 140 | 140 | -0.71% | 15,700 | 17億2438万 | 0% | 12.48 | 1.21 |
02/28 | 139 | 142 | 139 | 141 | +1.44% | 39,500 | 17億3669万 | +0.71% | 12.57 | 1.22 |
02/27 | 140 | 141 | 139 | 139 | -0.71% | 24,400 | 17億1206万 | -0.71% | 12.39 | 1.2 |
02/26 | 140 | 141 | 140 | 140 | +0.72% | 16,400 | 17億2438万 | 0% | 12.48 | 1.21 |
02/22 | 141 | 142 | 139 | 139 | -1.42% | 57,300 | 17億1206万 | -0.71% | 12.39 | 1.2 |
02/21 | 141 | 141 | 139 | 141 | 0% | 52,400 | 17億3669万 | +0.71% | 12.57 | 1.22 |
02/20 | 142 | 142 | 140 | 141 | 0% | 33,200 | 17億3669万 | +0.71% | 12.57 | 1.22 |
02/19 | 138 | 142 | 138 | 141 | +2.17% | 88,800 | 17億3669万 | +0.71% | 12.57 | 1.22 |
02/16 | 138 | 138 | 136 | 138 | 0% | 53,000 | 16億9974万 | -1.43% | 12.3 | 1.19 |
02/15 | 138 | 138 | 135 | 138 | +0.73% | 77,000 | 16億9974万 | -1.43% | 12.3 | 1.19 |
02/14 | 138 | 138 | 135 | 137 | +0.74% | 117,800 | 16億8742万 | -2.14% | 12.21 | 1.18 |
02/13 | 139 | 139 | 136 | 136 | -1.45% | 138,900 | 16億7511万 | -2.86% | 12.12 | 1.17 |
02/09 | 141 | 141 | 138 | 138 | -2.13% | 85,400 | 16億9974万 | -1.43% | 12.3 | 1.19 |
02/08 | 142 | 143 | 140 | 141 | 0% | 54,400 | 17億3669万 | +0.71% | 12.57 | 1.22 |
02/07 | 142 | 143 | 141 | 141 | 0% | 31,100 | 17億3669万 | +0.71% | 12.57 | 1.22 |
02/06 | 143 | 143 | 141 | 141 | -0.7% | 39,400 | 17億3669万 | +1.44% | 12.57 | 1.22 |
02/05 | 142 | 143 | 140 | 142 | +0.71% | 69,400 | 17億4901万 | +2.16% | 12.66 | 1.23 |
02/02 | 139 | 141 | 139 | 141 | +1.44% | 28,200 | 17億3669万 | +1.44% | 12.57 | 1.22 |
02/01 | 140 | 141 | 139 | 139 | -1.42% | 47,800 | 17億1206万 | 0% | 12.39 | 1.2 |
01/31 | 139 | 141 | 139 | 141 | 0% | 133,600 | 17億3669万 | +2.17% | 12.57 | 1.22 |
01/30 | 141 | 141 | 140 | 141 | +0.71% | 26,900 | 17億3669万 | +2.17% | 12.57 | 1.22 |
01/29 | 140 | 141 | 140 | 140 | 0% | 19,700 | 17億2438万 | +1.45% | 12.48 | 1.21 |
01/26 | 140 | 141 | 139 | 140 | 0% | 50,600 | 17億2438万 | +1.45% | 12.48 | 1.21 |
01/25 | 140 | 140 | 138 | 140 | 0% | 66,900 | 17億2438万 | +2.19% | 12.48 | 1.21 |
01/24 | 142 | 142 | 139 | 140 | -0.71% | 157,000 | 17億2438万 | +2.19% | 12.48 | 1.21 |
01/23 | 147 | 147 | 141 | 141 | -3.42% | 240,400 | 17億3669万 | +2.92% | 12.57 | 1.22 |
01/22 | 145 | 148 | 143 | 146 | +2.82% | 204,700 | 17億9828万 | +6.57% | 13.01 | 1.26 |
01/19 | 140 | 143 | 139 | 142 | +0.71% | 86,100 | 17億4901万 | +4.41% | 12.66 | 1.23 |
01/18 | 137 | 143 | 136 | 141 | +3.68% | 270,000 | 17億3669万 | +3.68% | 12.57 | 1.22 |
01/17 | 137 | 139 | 136 | 136 | -0.73% | 102,600 | 16億7511万 | 0% | 12.12 | 1.17 |
01/16 | 138 | 139 | 137 | 137 | -1.44% | 64,500 | 16億8742万 | +0.74% | 12.21 | 1.18 |
01/15 | 136 | 139 | 136 | 139 | +2.21% | 87,600 | 17億1206万 | +2.21% | 12.39 | 1.2 |
01/12 | 137 | 138 | 135 | 136 | -0.73% | 107,700 | 16億7511万 | 0% | 12.12 | 1.17 |
01/11 | 138 | 139 | 137 | 137 | 0% | 112,300 | 16億8742万 | +0.74% | 12.21 | 1.18 |
01/10 | 140 | 140 | 137 | 137 | -0.72% | 109,200 | 16億8742万 | +0.74% | 12.21 | 1.18 |
01/09 | 138 | 139 | 137 | 138 | +0.73% | 47,100 | 16億9974万 | +1.47% | 12.3 | 1.19 |
01/05 | 139 | 140 | 137 | 137 | -0.72% | 167,700 | 16億8742万 | 0% | 12.21 | 1.18 |
01/04 | 147 | 153 | 137 | 138 | +0.73% | 1,010,900 | 16億9974万 | +0.73% | 12.3 | 1.19 |
2023 | ||||||||||
12/29 | 136 | 140 | 136 | 137 | -0.72% | 79,500 | 16億8742万 | 0% | 12.21 | 1.2 |
12/28 | 135 | 138 | 135 | 138 | +2.22% | 43,300 | 16億9974万 | +0.73% | 12.3 | 1.21 |
12/27 | 135 | 137 | 135 | 135 | 0% | 97,300 | 16億6279万 | -1.46% | 12.03 | 1.18 |
12/26 | 134 | 136 | 134 | 135 | +0.75% | 36,800 | 16億6279万 | -1.46% | 12.03 | 1.18 |
12/25 | 135 | 135 | 133 | 134 | 0% | 19,600 | 16億5047万 | -2.19% | 11.94 | 1.18 |
12/22 | 134 | 135 | 133 | 134 | 0% | 31,700 | 16億5047万 | -2.19% | 11.94 | 1.18 |
12/21 | 135 | 135 | 134 | 134 | -0.74% | 10,800 | 16億5047万 | -2.19% | 11.94 | 1.18 |
12/20 | 135 | 135 | 133 | 135 | +0.75% | 23,500 | 16億6279万 | -1.46% | 12.03 | 1.18 |
12/19 | 133 | 135 | 133 | 134 | 0% | 22,400 | 16億5047万 | -2.19% | 11.94 | 1.18 |
12/18 | 133 | 135 | 132 | 134 | 0% | 34,500 | 16億5047万 | -2.19% | 11.94 | 1.18 |
12/15 | 134 | 135 | 132 | 134 | 0% | 102,700 | 16億5047万 | -2.9% | 11.94 | 1.18 |
12/14 | 137 | 137 | 133 | 134 | -2.19% | 150,000 | 16億5047万 | -2.9% | 11.94 | 1.18 |
12/13 | 136 | 137 | 135 | 137 | +1.48% | 32,900 | 16億8742万 | -0.72% | 12.21 | 1.2 |
12/12 | 136 | 139 | 135 | 135 | -0.74% | 99,000 | 16億6279万 | -2.88% | 12.03 | 1.18 |
12/11 | 137 | 138 | 136 | 136 | 0% | 40,700 | 16億7511万 | -2.16% | 12.12 | 1.19 |
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 | 149 6/7 | 79 3/19 | 80,000 9/4 | - | - | +25.06% 5/2 | -18.11% 1/16 |
2009年 3月期 | 125 5/2 | 34 3/13 3/12 他6件 | 517,000 5/2 | - | - | +21.13% 4/15 | -34.87% 12/24 |
2010年 3月期 | 128 8/25 | 38 4/8 | 2,851,000 10/5 | - | - | +88.21% 8/24 | -26.79% 9/29 |
2011年 3月期 | 90 3/24 | 36 3/17 | 208,000 3/23 | 11億853万 | 4億4341万 | +39.07% 3/24 | -32.93% 3/15 |
2012年 3月期 | 108 2/24 | 41 11/28 | 4,319,000 2/23 | 13億3023万 | 5億499万 | +71.68% 2/23 | -19.22% 5/24 |
2013年 3月期 | 98 4/12 | 45 10/16 10/15 | 506,000 4/12 | 12億706万 | 5億5426万 | +25.51% 12/18 | -18.21% 5/31 |
2014年 3月期 | 123 10/31 | 56 6/27 6/26 | 2,707,000 10/30 | 15億1499万 | 6億8975万 | +29.41% 11/6 | -16.48% 6/13 |
2015年 3月期 | 164 2/23 | 65 5/20 | 10,953,000 3/10 | 20億1998万 | 8億60万 | +47.51% 7/18 | -14.4% 5/20 |
2016年 3月期 | 151 5/26 | 83 8/25 | 7,532,000 5/26 | 18億5986万 | 10億2231万 | +22.87% 10/30 | -24.86% 8/25 |
2017年 3月期 | 169 2/9 | 79 6/24 | 20,456,400 2/9 | 20億8157万 | 9億7304万 | +49.24% 2/9 | -16.93% 4/6 |
2018年 3月期 | 190 11/28 | 102 4/17 4/13 他3件 | 13,798,900 11/28 | 23億4023万 | 12億5633万 | +21.99% 11/30 | -12.25% 2/14 |
2019年 3月期 | 180 3/6 | 79 12/25 | 18,168,700 3/6 | 22億1706万 | 9億7304万 | +45.3% 2/18 | -24.81% 12/25 |
2020年 3月期 | 174 7/10 | 75 3/13 | 15,515,100 7/10 | 21億4315万 | 9億2377万 | +15.91% 7/22 | -31.16% 3/13 |
2021年 3月期 | 367 9/16 | 78 4/3 | 23,672,200 9/15 | 45億2033万 | 9億6072万 | +149.45% 9/15 | -18.21% 10/16 |
2022年 3月期 | 237 11/12 | 101 3/9 | 9,426,000 11/12 | 29億1912万 | 12億4401万 | +21.39% 11/11 | -16.34% 3/9 |
2023年 3月期 | 156 2/13 | 107 5/13 | 8,430,500 2/13 | 19億2145万 | 13億1791万 | +14.73% 2/13 | -8.12% 9/28 |
2024年 3月期 | 184 3/28 | 118 5/18 5/11 他2件 | 24,474,800 7/13 | 22億6632万 | 14億5340万 | +38.8% 7/13 | -9.22% 10/4 |
最新 | 145 2024/5/10 | 108,600 | 17億8596万 | +2.11% 142 |
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 15%(1.15倍)
- 1985/12/28 vs 1984/12/28
- -2%(0.98倍)
- 1986/12/27 vs 1985/12/28
- 1%(1.01倍)
- 1987/12/26 vs 1986/12/27
- 85%(1.85倍)
- 1988/12/28 vs 1987/12/26
- 10%(1.1倍)
- 1989/12/29 vs 1988/12/28
- 82%(1.82倍)
- 1990/12/25 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/25
- -25%(0.75倍)
- 1992/12/29 vs 1991/12/30
- -35%(0.65倍)
- 1993/12/28 vs 1992/12/29
- 63%(1.63倍)
- 1994/12/30 vs 1993/12/28
- 20%(1.2倍)
- 1995/12/29 vs 1994/12/30
- 0%(1倍)
- 1996/12/30 vs 1995/12/29
- -2%(0.98倍)
- 1997/12/30 vs 1996/12/30
- -73%(0.27倍)
- 1998/12/28 vs 1997/12/30
- -3%(0.97倍)
- 1999/12/30 vs 1998/12/28
- -9%(0.91倍)
- 2000/12/28 vs 1999/12/30
- -23%(0.77倍)
- 2001/12/27 vs 2000/12/28
- -39%(0.61倍)
- 2002/12/30 vs 2001/12/27
- 50%(1.5倍)
- 2003/12/30 vs 2002/12/30
- 17%(1.17倍)
- 2004/12/30 vs 2003/12/30
- 88%(1.88倍)
- 2005/12/30 vs 2004/12/30
- 26%(1.26倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/26 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/29 vs 2007/12/26
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/29
- 48%(1.48倍)
- 2010/12/30 vs 2009/12/30
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 45%(1.45倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 45%(1.45倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- 51%(1.51倍)
- 2020/12/30 vs 2019/12/30
- 43%(1.43倍)
- 2021/12/30 vs 2020/12/30
- -26%(0.74倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/05/10 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
25円(2001/12/18) - 480%(5.8倍)
145円(5/10)