株価チャート
株価
4/26
- 前日 (4/25)
- 81
- 始値
- 81
- 高値
- 82
- 安値
- 80
- 終値 -1.23%
- 80
- 出来高 +17.44%
- 463,200
乖離率
- 株価(5日)
移動平均値 - -1.23%
81 - 株価(25日)
移動平均値 - -4.76%
84 - 出来高(5日)
移動平均値 - -15.79%
550,040
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 | 81 | 82 | 80 | 80 | -1.23% | 463,200 | 114億8894万 | -4.76% | 35.88 | 0.94 |
04/25 | 81 | 82 | 80 | 81 | 0% | 394,400 | 116億3255万 | -3.57% | 36.33 | 0.96 |
04/24 | 80 | 82 | 80 | 81 | 0% | 726,600 | 116億3255万 | -4.71% | 36.33 | 0.96 |
04/23 | 79 | 81 | 79 | 81 | +1.25% | 509,400 | 116億3255万 | -4.71% | 36.33 | 0.96 |
04/22 | 79 | 80 | 78 | 80 | +2.56% | 656,600 | 114億8894万 | -5.88% | 35.88 | 0.94 |
04/19 | 81 | 81 | 77 | 78 | -4.88% | 1,372,000 | 112億171万 | -9.3% | 34.98 | 0.92 |
04/18 | 80 | 82 | 79 | 82 | +2.5% | 863,700 | 117億7616万 | -4.65% | 36.78 | 0.97 |
04/17 | 83 | 83 | 80 | 80 | -3.61% | 1,463,500 | 114億8894万 | -6.98% | 35.88 | 0.94 |
04/16 | 83 | 85 | 83 | 83 | 0% | 303,700 | 119億1977万 | -4.6% | 37.23 | 0.98 |
04/15 | 83 | 85 | 83 | 83 | -1.19% | 292,300 | 119億1977万 | -4.6% | 37.23 | 0.98 |
04/12 | 85 | 85 | 83 | 84 | 0% | 363,000 | 120億6338万 | -4.55% | 37.68 | 0.99 |
04/11 | 84 | 85 | 84 | 84 | -1.18% | 239,200 | 120億6338万 | -4.55% | 37.68 | 0.99 |
04/10 | 85 | 86 | 84 | 85 | +1.19% | 545,100 | 122億700万 | -4.49% | 38.12 | 1 |
04/09 | 85 | 85 | 83 | 84 | -1.18% | 454,600 | 120億6338万 | -6.67% | 37.68 | 0.99 |
04/08 | 83 | 85 | 83 | 85 | +2.41% | 523,000 | 122億700万 | -4.49% | 38.12 | 1 |
04/05 | 84 | 84 | 82 | 83 | -2.35% | 1,408,100 | 119億1977万 | -6.74% | 37.23 | 0.98 |
04/04 | 85 | 87 | 84 | 85 | +1.19% | 1,250,700 | 122億700万 | -4.49% | 38.12 | 1 |
04/03 | 85 | 86 | 84 | 84 | -3.45% | 1,408,400 | 120億6338万 | -5.62% | 37.68 | 0.99 |
04/02 | 87 | 89 | 86 | 87 | 0% | 532,100 | 124億9422万 | -2.25% | 39.02 | 1.03 |
04/01 | 89 | 89 | 87 | 87 | -1.14% | 434,500 | 124億9422万 | -2.25% | 39.02 | 1.03 |
03/29 | 86 | 89 | 86 | 88 | +3.53% | 563,500 | 126億3783万 | -1.12% | 39.47 | 1.04 |
03/28 | 88 | 90 | 84 | 85 | -4.49% | 1,762,900 | 122億700万 | -4.49% | 38.12 | 1 |
03/27 | 90 | 91 | 88 | 89 | -1.11% | 880,900 | 127億8144万 | +1.14% | 39.92 | 1.05 |
03/26 | 91 | 91 | 89 | 90 | -1.1% | 1,018,200 | 129億2505万 | +2.27% | 40.37 | 1.06 |
03/25 | 90 | 92 | 89 | 91 | +1.11% | 854,400 | 130億6867万 | +3.41% | 40.82 | 1.07 |
03/22 | 89 | 91 | 88 | 90 | +2.27% | 587,100 | 129億2505万 | +3.45% | 40.37 | 1.06 |
03/21 | 90 | 90 | 88 | 88 | -2.22% | 684,200 | 126億3783万 | +1.15% | 39.47 | 1.04 |
03/19 | 89 | 91 | 88 | 90 | +1.12% | 937,900 | 129億2505万 | +4.65% | 40.37 | 1.06 |
03/18 | 88 | 91 | 87 | 89 | +2.3% | 1,347,800 | 127億8144万 | +3.49% | 39.92 | 1.05 |
03/15 | 87 | 88 | 86 | 87 | -2.25% | 781,400 | 124億9422万 | +2.35% | 39.02 | 1.03 |
03/14 | 88 | 89 | 85 | 89 | -1.11% | 2,323,000 | 127億8144万 | +4.71% | 39.92 | 1.05 |
03/13 | 92 | 93 | 88 | 90 | 0% | 1,667,000 | 129億2505万 | +5.88% | 40.37 | 1.06 |
03/12 | 88 | 93 | 88 | 90 | -1.1% | 2,450,200 | 129億2505万 | +7.14% | 40.37 | 1.06 |
03/11 | 91 | 94 | 89 | 91 | -2.15% | 2,459,300 | 130億6867万 | +8.33% | 40.82 | 1.07 |
03/08 | 100 | 101 | 93 | 93 | -6.06% | 3,786,400 | 133億5589万 | +12.05% | 41.71 | 1.1 |
03/07 | 120 | 122 | 97 | 99 | -16.1% | 17,754,300 | 142億1756万 | +19.28% | 44.4 | 1.17 |
03/06 | 118 | 118 | 105 | 118 | +34.09% | 36,936,400 | 169億4618万 | +43.9% | 52.93 | 1.39 |
03/05 | 80 | 90 | 80 | 88 | +8.64% | 4,764,700 | 126億3783万 | +8.64% | 39.47 | 1.04 |
03/04 | 83 | 83 | 81 | 81 | -1.22% | 770,300 | 116億3255万 | 0% | 36.33 | 0.96 |
03/01 | 82 | 84 | 82 | 82 | 0% | 559,600 | 117億7616万 | +1.23% | 36.78 | 0.97 |
02/29 | 82 | 83 | 82 | 82 | -1.2% | 168,200 | 117億7616万 | +1.23% | 36.78 | 0.97 |
02/28 | 82 | 83 | 81 | 83 | 0% | 637,000 | 119億1977万 | +2.47% | 37.23 | 0.98 |
02/27 | 83 | 84 | 81 | 83 | 0% | 536,800 | 119億1977万 | +1.22% | 37.23 | 0.98 |
02/26 | 82 | 83 | 82 | 83 | +1.22% | 382,100 | 119億1977万 | +1.22% | 37.23 | 0.98 |
02/22 | 82 | 83 | 81 | 82 | +1.23% | 522,800 | 117億7616万 | 0% | 36.78 | 0.97 |
02/21 | 81 | 82 | 80 | 81 | -1.22% | 545,900 | 116億3255万 | -1.22% | 36.33 | 0.96 |
02/20 | 80 | 82 | 80 | 82 | +2.5% | 785,000 | 117億7616万 | 0% | 36.78 | 0.97 |
02/19 | 79 | 81 | 78 | 80 | +2.56% | 624,900 | 114億8894万 | -2.44% | 35.88 | 0.94 |
02/16 | 76 | 79 | 76 | 78 | +2.63% | 386,900 | 112億171万 | -4.88% | 34.98 | 0.92 |
02/15 | 78 | 78 | 76 | 76 | -2.56% | 394,000 | 109億1449万 | -8.43% | 34.09 | 0.9 |
02/14 | 78 | 79 | 77 | 78 | -2.5% | 402,000 | 112億171万 | -6.02% | 34.98 | 0.92 |
02/13 | 79 | 80 | 77 | 80 | +1.27% | 595,400 | 114億8894万 | -3.61% | 35.88 | 0.94 |
02/09 | 78 | 80 | 78 | 79 | 0% | 511,900 | 113億4532万 | -4.82% | 35.43 | 0.93 |
02/08 | 80 | 81 | 79 | 79 | -2.47% | 329,600 | 113億4532万 | -4.82% | 35.43 | 0.93 |
02/07 | 80 | 81 | 79 | 81 | +2.53% | 432,300 | 116億3255万 | -2.41% | 36.33 | 0.96 |
02/06 | 79 | 81 | 78 | 79 | 0% | 567,900 | 113億4532万 | -4.82% | 35.43 | 0.93 |
02/05 | 80 | 80 | 78 | 79 | 0% | 445,200 | 113億4532万 | -4.82% | 35.43 | 0.93 |
02/02 | 79 | 80 | 78 | 79 | +1.28% | 719,500 | 113億4532万 | -3.66% | 35.43 | 0.93 |
02/01 | 78 | 80 | 76 | 78 | -6.02% | 1,601,100 | 112億171万 | -4.88% | 34.98 | 0.92 |
01/31 | 83 | 84 | 82 | 83 | 0% | 723,900 | 119億1977万 | +1.22% | 37.23 | 0.98 |
01/30 | 85 | 85 | 83 | 83 | -1.19% | 362,900 | 119億1977万 | +2.47% | 37.23 | 0.98 |
01/29 | 85 | 85 | 83 | 84 | -2.33% | 907,600 | 120億6338万 | +3.7% | 37.68 | 0.99 |
01/26 | 87 | 88 | 85 | 86 | -2.27% | 740,500 | 123億5061万 | +6.17% | 38.57 | 1.02 |
01/25 | 86 | 88 | 86 | 88 | +2.33% | 790,600 | 126億3783万 | +10% | 39.47 | 1.04 |
01/24 | 87 | 88 | 85 | 86 | -1.15% | 937,500 | 123億5061万 | +7.5% | 38.57 | 1.02 |
01/23 | 87 | 89 | 86 | 87 | 0% | 1,462,600 | 124億9422万 | +10.13% | 39.02 | 1.03 |
01/22 | 86 | 88 | 86 | 87 | +1.16% | 763,800 | 124億9422万 | +11.54% | 39.02 | 1.03 |
01/19 | 85 | 86 | 84 | 86 | +1.18% | 332,500 | 123億5061万 | +10.26% | 38.57 | 1.02 |
01/18 | 84 | 85 | 84 | 85 | 0% | 302,700 | 122億700万 | +8.97% | 38.12 | 1 |
01/17 | 85 | 87 | 84 | 85 | +1.19% | 1,272,800 | 122億700万 | +10.39% | 38.12 | 1 |
01/16 | 87 | 87 | 83 | 84 | -2.33% | 927,700 | 120億6338万 | +9.09% | 37.68 | 0.99 |
01/15 | 85 | 87 | 84 | 86 | +1.18% | 740,100 | 123億5061万 | +11.69% | 38.57 | 1.02 |
01/12 | 85 | 88 | 84 | 85 | 0% | 1,901,100 | 122億700万 | +11.84% | 38.12 | 1 |
01/11 | 84 | 86 | 83 | 85 | +1.19% | 1,364,100 | 122億700万 | +11.84% | 38.12 | 1 |
01/10 | 81 | 86 | 81 | 84 | +5% | 2,667,000 | 120億6338万 | +10.53% | 37.68 | 0.99 |
01/09 | 78 | 81 | 78 | 80 | +2.56% | 883,500 | 114億8894万 | +5.26% | 35.88 | 0.94 |
01/05 | 80 | 80 | 77 | 78 | -2.5% | 828,500 | 112億171万 | +2.63% | 34.98 | 0.92 |
01/04 | 77 | 81 | 77 | 80 | +1.27% | 836,900 | 114億8894万 | +5.26% | 35.88 | 0.94 |
2023 | ||||||||||
12/29 | 77 | 79 | 76 | 79 | +3.95% | 1,002,400 | 113億4532万 | +3.95% | 35.43 | 0.94 |
12/28 | 73 | 76 | 73 | 76 | +4.11% | 613,900 | 109億1449万 | 0% | 34.09 | 0.9 |
12/27 | 72 | 74 | 72 | 73 | +1.39% | 710,800 | 104億8365万 | -3.95% | 32.74 | 0.86 |
12/26 | 71 | 73 | 70 | 72 | +1.41% | 1,106,600 | 103億4004万 | -5.26% | 32.29 | 0.85 |
12/25 | 72 | 73 | 71 | 71 | -1.39% | 802,600 | 101億9643万 | -6.58% | 31.84 | 0.84 |
12/22 | 73 | 74 | 72 | 72 | -1.37% | 636,000 | 103億4004万 | -6.49% | 32.29 | 0.85 |
12/21 | 73 | 74 | 73 | 73 | 0% | 677,700 | 104億8365万 | -5.19% | 32.74 | 0.86 |
12/20 | 74 | 74 | 72 | 73 | -1.35% | 601,300 | 104億8365万 | -6.41% | 32.74 | 0.86 |
12/19 | 72 | 74 | 72 | 74 | +1.37% | 707,300 | 106億2727万 | -5.13% | 33.19 | 0.88 |
12/18 | 74 | 74 | 72 | 73 | -1.35% | 644,600 | 104億8365万 | -6.41% | 32.74 | 0.86 |
12/15 | 73 | 74 | 72 | 74 | +1.37% | 572,000 | 106億2727万 | -5.13% | 33.19 | 0.88 |
12/14 | 73 | 74 | 72 | 73 | 0% | 663,100 | 104億8365万 | -6.41% | 32.74 | 0.86 |
12/13 | 75 | 76 | 72 | 73 | -2.67% | 1,671,400 | 104億8365万 | -7.59% | 32.74 | 0.86 |
12/12 | 76 | 77 | 75 | 75 | -1.32% | 379,200 | 107億7088万 | -5.06% | 33.64 | 0.89 |
12/11 | 76 | 77 | 75 | 76 | 0% | 345,300 | 109億1449万 | -3.8% | 34.09 | 0.9 |
12/08 | 76 | 77 | 75 | 76 | -1.3% | 753,400 | 109億1449万 | -3.8% | 34.09 | 0.9 |
12/07 | 77 | 78 | 76 | 77 | -1.28% | 679,400 | 110億5810万 | -2.53% | 34.54 | 0.91 |
12/06 | 78 | 78 | 77 | 78 | 0% | 563,000 | 112億171万 | -2.5% | 34.98 | 0.92 |
12/05 | 79 | 80 | 76 | 78 | -2.5% | 916,800 | 112億171万 | -2.5% | 34.98 | 0.92 |
12/04 | 79 | 80 | 77 | 80 | +1.27% | 555,800 | 114億8894万 | 0% | 35.88 | 0.95 |
12/01 | 76 | 79 | 76 | 79 | +2.6% | 851,200 | 113億4532万 | -1.25% | 35.43 | 0.94 |
11/30 | 78 | 78 | 77 | 77 | -2.53% | 946,800 | 110億5810万 | -3.75% | 34.54 | 0.91 |
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 | 58 6/22 | 34 4/24 4/17 | 5,796,900 5/16 | - | - | +35.59% 6/21 | -15.36% 8/20 |
2009年 3月期 | 43 5/29 5/15 | 19 10/28 | 4,317,800 5/29 | - | - | +42% 1/5 | -30.07% 10/28 |
2010年 3月期 | 45 6/22 | 23 11/30 11/27 他3件 | 4,009,800 6/19 | - | - | +26.47% 6/19 | -28.13% 7/13 |
2011年 3月期 | 40 2/22 | 20 3/15 | 4,301,800 2/22 | 57億4444万 | 28億7222万 | +18.22% 12/15 | -39.59% 3/15 |
2012年 3月期 | 39 6/1 | 24 11/14 11/11 他3件 | 5,526,900 6/1 | 56億82万 | 34億4666万 | +14.61% 1/31 | -11.84% 8/9 |
2013年 3月期 | 47 3/13 3/12 | 23 10/16 10/10 | 18,181,300 1/29 | 67億4971万 | 33億305万 | +32.98% 1/29 | -12.49% 4/2 |
2014年 3月期 | 72 1/21 | 31 6/27 6/26 | 13,931,800 1/29 | 103億4004万 | 44億5194万 | +32.11% 9/30 | -18.8% 6/7 |
2015年 3月期 | 83 3/12 | 45 5/21 | 9,975,600 3/9 | 119億1977万 | 64億6252万 | +22.77% 3/11 | -9.27% 5/21 |
2016年 3月期 | 82 7/23 | 46 2/12 | 13,925,900 7/16 | 117億7616万 | 66億614万 | +10.05% 7/21 | -20.54% 8/24 |
2017年 3月期 | 83 2/10 | 51 4/6 4/5 他3件 | 43,344,200 2/2 | 119億1977万 | 73億1910万 | +26.74% 2/9 | -8.96% 4/13 |
2018年 3月期 | 174 2/7 | 64 4/14 4/13 | 60,179,200 1/9 | 249億8844万 | 91億9115万 | +63.5% 1/15 | -16.34% 3/23 |
2019年 3月期 | 140 5/7 | 60 12/25 | 23,983,700 5/7 | 201億564万 | 86億1670万 | +18.24% 10/9 | -24.77% 12/25 |
2020年 3月期 | 78 4/5 4/2 他2件 | 48 3/17 | 2,553,100 3/13 | 112億171万 | 68億9336万 | +17.56% 4/15 | -17.15% 3/17 |
2021年 3月期 | 96 12/4 | 50 4/6 4/3 | 32,778,000 12/4 | 137億8672万 | 71億8058万 | +18.51% 9/15 | -6.99% 10/2 |
2022年 3月期 | 88 4/21 | 67 1/27 | 7,245,100 4/21 | 126億3783万 | 96億2198万 | +3.18% 3/15 | -5.4% 1/27 |
2023年 3月期 | 74 4/4 | 63 1/17 1/16 他9件 | 1,413,000 2/2 | 106億2727万 | 90億4754万 | +5.52% 2/2 | -4.43% 12/26 |
最新 | 80 2024/4/26 | 463,200 | 114億8894万 | -4.76% 84 |
年間値上がり率
- 1984/12/28 vs 1983/12/13
- 0%(1倍)
- 1985/12/28 vs 1984/12/28
- -30%(0.7倍)
- 1986/12/27 vs 1985/12/28
- -4%(0.96倍)
- 1987/12/28 vs 1986/12/27
- 15%(1.15倍)
- 1988/12/28 vs 1987/12/28
- 31%(1.31倍)
- 1989/12/29 vs 1988/12/28
- 75%(1.75倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- -22%(0.78倍)
- 1992/12/22 vs 1991/12/30
- -45%(0.55倍)
- 1993/12/30 vs 1992/12/22
- -6%(0.94倍)
- 1994/12/29 vs 1993/12/30
- 57%(1.57倍)
- 1995/12/29 vs 1994/12/29
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- 51%(1.51倍)
- 1997/12/30 vs 1996/12/30
- -83%(0.17倍)
- 1998/12/30 vs 1997/12/30
- 18%(1.18倍)
- 1999/12/30 vs 1998/12/30
- 177%(2.77倍)
- 2000/12/29 vs 1999/12/30
- -64%(0.36倍)
- 2001/12/28 vs 2000/12/29
- -59%(0.41倍)
- 2002/12/30 vs 2001/12/28
- 19%(1.19倍)
- 2003/12/30 vs 2002/12/30
- -48%(0.52倍)
- 2004/12/30 vs 2003/12/30
- 50%(1.5倍)
- 2005/12/30 vs 2004/12/30
- -12%(0.88倍)
- 2006/12/29 vs 2005/12/30
- -80%(0.2倍)
- 2007/12/28 vs 2006/12/29
- 2%(1.02倍)
- 2008/12/30 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/30
- -28%(0.72倍)
- 2010/12/30 vs 2009/12/30
- 27%(1.27倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 72%(1.72倍)
- 2014/12/30 vs 2013/12/30
- 26%(1.26倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 41%(1.41倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/04/26 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
19円(2008/10/28) - 321%(4.21倍)
80円(4/26)