株価チャート
株価
5/7
- 前日 (4/30)
- 1,095
- 始値
- 1,113
- 高値
- 1,175
- 安値
- 1,113
- 終値 +4.66%
- 1,146
- 出来高 +999.99%
- 10,200
乖離率
- 株価(5日)
移動平均値 - +3.06%
1,112 - 株価(25日)
移動平均値 - +6.01%
1,081 - 出来高(5日)
移動平均値 - +321.49%
2,420
2023/11/22~2024/05/07
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 | ||||||||||
05/07 | 1,113 | 1,175 | 1,113 | 1,146 | +4.66% | 10,200 | 44億419万 | +6.01% | 7.46 | 0.51 |
04/30 | 1,100 | 1,103 | 1,095 | 1,095 | -0.45% | 900 | 42億819万 | +1.77% | 7.13 | 0.49 |
04/26 | 1,109 | 1,109 | 1,085 | 1,100 | -0.81% | 400 | 42億2741万 | +2.42% | 7.17 | 0.49 |
04/25 | 1,106 | 1,109 | 1,106 | 1,109 | 0% | 500 | 42億6199万 | +3.55% | 7.22 | 0.49 |
04/24 | 1,109 | 1,109 | 1,109 | 1,109 | +2.31% | 100 | 42億6199万 | +3.84% | 7.22 | 0.49 |
04/19 | 1,083 | 1,098 | 1,074 | 1,084 | -2.17% | 1,000 | 41億6592万 | +1.78% | 7.06 | 0.48 |
04/17 | 1,076 | 1,108 | 1,074 | 1,108 | +0.18% | 500 | 42億5815万 | +4.23% | 7.22 | 0.49 |
04/16 | 1,103 | 1,115 | 1,103 | 1,106 | -1.07% | 800 | 42億5046万 | +4.24% | 7.2 | 0.49 |
04/15 | 1,118 | 1,118 | 1,118 | 1,118 | 0% | 100 | 42億9658万 | +5.77% | 7.28 | 0.5 |
04/12 | 1,141 | 1,141 | 1,117 | 1,118 | -3.54% | 2,300 | 42億9658万 | +6.17% | 7.28 | 0.5 |
04/11 | 1,085 | 1,174 | 1,085 | 1,159 | +6.33% | 4,900 | 44億5415万 | +10.49% | 7.55 | 0.52 |
04/10 | 1,077 | 1,093 | 1,075 | 1,090 | +1.21% | 2,700 | 41億8897万 | +4.41% | 7.1 | 0.48 |
04/09 | 1,073 | 1,077 | 1,073 | 1,077 | +0.09% | 200 | 41億3901万 | +3.36% | 7.02 | 0.48 |
04/04 | 1,065 | 1,076 | 1,065 | 1,076 | +0.65% | 300 | 41億3517万 | +3.36% | 7.01 | 0.48 |
04/03 | 1,066 | 1,069 | 1,065 | 1,069 | -0.47% | 1,200 | 41億827万 | +2.89% | 6.96 | 0.48 |
04/02 | 1,065 | 1,074 | 1,065 | 1,074 | +1.42% | 400 | 41億2748万 | +3.47% | 7 | 0.48 |
04/01 | 1,059 | 1,059 | 1,059 | 1,059 | -0.38% | 900 | 40億6984万 | +2.22% | 6.9 | 0.47 |
03/29 | 1,061 | 1,076 | 1,016 | 1,063 | +0.38% | 5,700 | 40億8521万 | +2.71% | 6.92 | 0.47 |
03/28 | 1,058 | 1,098 | 1,058 | 1,059 | +1.83% | 119,600 | 40億6984万 | +2.42% | 6.9 | 0.47 |
03/27 | 1,044 | 1,050 | 1,039 | 1,040 | +0.58% | 2,900 | 39億9682万 | +0.68% | 6.77 | 0.46 |
03/26 | 1,044 | 1,044 | 1,034 | 1,034 | -0.96% | 400 | 39億7376万 | +0.19% | 6.74 | 0.46 |
03/25 | 1,032 | 1,044 | 1,032 | 1,044 | +1.16% | 900 | 40億1219万 | +1.26% | 6.8 | 0.46 |
03/22 | 1,032 | 1,032 | 1,025 | 1,032 | -0.58% | 300 | 39億6607万 | +0.19% | 6.72 | 0.46 |
03/21 | 1,030 | 1,039 | 1,030 | 1,038 | +1.96% | 500 | 39億8913万 | +0.87% | 6.76 | 0.46 |
03/19 | 1,018 | 1,018 | 1,018 | 1,018 | -1.07% | 200 | 39億1227万 | -1.17% | 6.63 | 0.45 |
03/18 | 1,043 | 1,043 | 1,021 | 1,029 | -1.34% | 1,400 | 39億5454万 | -0.1% | 6.7 | 0.46 |
03/15 | 1,019 | 1,047 | 1,019 | 1,043 | +2.36% | 500 | 40億835万 | +1.26% | 6.79 | 0.46 |
03/14 | 1,020 | 1,020 | 1,019 | 1,019 | -2.02% | 400 | 39億1611万 | -0.97% | 6.64 | 0.45 |
03/13 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 100 | 39億9682万 | +1.17% | 6.77 | 0.46 |
03/12 | 1,019 | 1,049 | 1,019 | 1,040 | +0.97% | 700 | 39億9682万 | +1.27% | 6.77 | 0.46 |
03/11 | 1,039 | 1,046 | 1,030 | 1,030 | -0.87% | 1,400 | 39億5839万 | +0.39% | 6.71 | 0.46 |
03/08 | 1,049 | 1,049 | 1,039 | 1,039 | +2.36% | 2,200 | 39億9298万 | +1.37% | 6.77 | 0.46 |
03/07 | 1,004 | 1,033 | 1,004 | 1,015 | 0% | 1,900 | 39億74万 | -0.88% | 6.61 | 0.45 |
03/06 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 100 | 39億74万 | -0.78% | 6.61 | 0.45 |
03/05 | 1,029 | 1,029 | 1,015 | 1,015 | -2.68% | 400 | 39億74万 | -0.78% | 6.61 | 0.45 |
03/04 | 1,043 | 1,043 | 1,043 | 1,043 | 0% | 300 | 40億835万 | +2.05% | 6.79 | 0.46 |
03/01 | 1,045 | 1,045 | 993 | 1,043 | -0.38% | 3,800 | 40億835万 | +2.25% | 6.79 | 0.46 |
02/29 | 1,042 | 1,048 | 1,042 | 1,047 | +1.16% | 1,900 | 40億2372万 | +2.75% | 6.82 | 0.47 |
02/28 | 1,037 | 1,037 | 1,035 | 1,035 | +0.1% | 400 | 39億7760万 | +1.77% | 6.74 | 0.46 |
02/27 | 1,034 | 1,034 | 1,034 | 1,034 | 0% | 100 | 39億7376万 | +1.77% | 6.74 | 0.46 |
02/26 | 1,034 | 1,034 | 1,034 | 1,034 | 0% | 100 | 39億7376万 | +1.97% | 6.74 | 0.46 |
02/22 | 1,034 | 1,034 | 1,034 | 1,034 | +0.29% | 300 | 39億7376万 | +2.07% | 6.74 | 0.46 |
02/21 | 1,021 | 1,031 | 1,021 | 1,031 | +0.88% | 300 | 39億6223万 | +1.98% | 6.72 | 0.46 |
02/20 | 1,035 | 1,035 | 1,022 | 1,022 | +0.2% | 200 | 39億2764万 | +1.19% | 6.66 | 0.45 |
02/19 | 1,029 | 1,029 | 1,020 | 1,020 | +0.49% | 300 | 39億1996万 | +0.99% | 6.64 | 0.45 |
02/16 | 1,005 | 1,028 | 1,001 | 1,015 | +0.5% | 2,400 | 39億74万 | +0.59% | 6.61 | 0.45 |
02/15 | 1,011 | 1,030 | 1,010 | 1,010 | 0% | 500 | 38億8153万 | +0.2% | 6.58 | 0.45 |
02/14 | 1,025 | 1,046 | 1,010 | 1,010 | -5.78% | 2,200 | 38億8153万 | +0.4% | 6.58 | 0.45 |
02/13 | 1,020 | 1,072 | 1,020 | 1,072 | +5.51% | 3,600 | 41億1980万 | +6.56% | 6.98 | 0.48 |
02/09 | 1,016 | 1,016 | 1,016 | 1,016 | -0.49% | 100 | 39億458万 | +1.4% | 6.62 | 0.45 |
02/07 | 1,021 | 1,021 | 1,021 | 1,021 | +0.2% | 300 | 39億2380万 | +2.1% | 6.65 | 0.45 |
02/05 | 1,000 | 1,019 | 1,000 | 1,019 | +1.9% | 1,100 | 39億1611万 | +2% | 6.64 | 0.45 |
02/02 | 1,000 | 1,000 | 1,000 | 1,000 | -0.79% | 500 | 38億4310万 | +0.3% | 6.51 | 0.44 |
02/01 | 1,014 | 1,014 | 1,003 | 1,008 | -0.69% | 300 | 38億7384万 | +1.2% | 6.57 | 0.45 |
01/31 | 1,016 | 1,020 | 1,001 | 1,015 | -0.88% | 1,500 | 39億74万 | +2.01% | 6.61 | 0.45 |
01/30 | 1,005 | 1,024 | 1,005 | 1,024 | +1.89% | 600 | 39億3533万 | +3.12% | 6.67 | 0.46 |
01/29 | 994 | 1,005 | 994 | 1,005 | +1.41% | 400 | 38億6231万 | +1.52% | 6.55 | 0.45 |
01/26 | 1,001 | 1,001 | 991 | 991 | -1% | 1,800 | 38億851万 | +0.2% | 6.46 | 0.44 |
01/25 | 1,008 | 1,009 | 1,001 | 1,001 | +0.1% | 1,000 | 38億4694万 | +1.32% | 6.52 | 0.44 |
01/24 | 1,002 | 1,002 | 1,000 | 1,000 | -0.2% | 200 | 38億4310万 | +1.32% | 6.51 | 0.44 |
01/23 | 1,002 | 1,002 | 1,000 | 1,002 | 0% | 700 | 38億5078万 | +1.52% | 6.53 | 0.45 |
01/22 | 1,010 | 1,010 | 1,001 | 1,002 | -0.79% | 400 | 38億5078万 | +1.62% | 6.53 | 0.45 |
01/19 | 994 | 1,012 | 994 | 1,010 | +1.81% | 1,500 | 38億8153万 | +2.54% | 6.58 | 0.45 |
01/18 | 999 | 999 | 992 | 992 | -0.7% | 600 | 38億1235万 | +0.92% | 6.46 | 0.44 |
01/17 | 999 | 999 | 999 | 999 | -0.1% | 600 | 38億3925万 | +1.63% | 6.51 | 0.44 |
01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | 38億4310万 | +1.94% | 6.51 | 0.44 |
01/15 | 1,000 | 1,001 | 999 | 1,000 | -0.2% | 1,000 | 38億4310万 | +2.04% | 6.51 | 0.44 |
01/12 | 1,010 | 1,010 | 1,002 | 1,002 | -0.99% | 200 | 38億5078万 | +2.45% | 6.53 | 0.45 |
01/11 | 994 | 1,013 | 994 | 1,012 | +2.12% | 4,600 | 38億8921万 | +3.58% | 6.59 | 0.45 |
01/10 | 992 | 992 | 991 | 991 | +0.41% | 1,300 | 38億851万 | +1.64% | 6.46 | 0.44 |
01/09 | 992 | 992 | 987 | 987 | +0.41% | 200 | 37億9313万 | +1.33% | 6.43 | 0.44 |
01/05 | 991 | 991 | 983 | 983 | -0.81% | 600 | 37億7776万 | +0.92% | 6.4 | 0.44 |
01/04 | 981 | 992 | 971 | 991 | +1.02% | 1,100 | 38億851万 | +1.85% | 6.46 | 0.44 |
2023 | ||||||||||
12/29 | 980 | 981 | 980 | 981 | +0.62% | 900 | 37億7008万 | +0.93% | 6.39 | 0.44 |
12/28 | 977 | 977 | 975 | 975 | -0.2% | 300 | 37億4702万 | +0.31% | 6.35 | 0.43 |
12/27 | 979 | 979 | 971 | 977 | -0.2% | 1,300 | 37億5470万 | +0.51% | 6.36 | 0.43 |
12/26 | 971 | 979 | 971 | 979 | +0.1% | 1,000 | 37億6239万 | +0.62% | 6.38 | 0.44 |
12/25 | 983 | 983 | 978 | 978 | +1.03% | 1,000 | 37億5855万 | +0.51% | 6.37 | 0.43 |
12/22 | 976 | 976 | 968 | 968 | -0.92% | 1,200 | 37億2012万 | -0.41% | 6.31 | 0.43 |
12/21 | 958 | 977 | 958 | 977 | +1.98% | 115,400 | 37億5470万 | +0.41% | 6.36 | 0.43 |
12/20 | 965 | 965 | 958 | 958 | -0.42% | 800 | 36億8168万 | -1.54% | 6.24 | 0.43 |
12/19 | 978 | 978 | 962 | 962 | -1.64% | 800 | 36億9706万 | -1.23% | 6.27 | 0.43 |
12/18 | 980 | 980 | 968 | 978 | -0.2% | 1,100 | 37億5855万 | +0.31% | 6.37 | 0.43 |
12/15 | 994 | 994 | 971 | 980 | +0.1% | 4,000 | 37億6623万 | +0.51% | 6.38 | 0.44 |
12/14 | 972 | 980 | 971 | 979 | +0.1% | 500 | 37億6239万 | +0.31% | 6.38 | 0.44 |
12/13 | 977 | 978 | 977 | 978 | -0.1% | 200 | 37億5855万 | +0.1% | 6.37 | 0.43 |
12/12 | 972 | 979 | 971 | 979 | +0.82% | 400 | 37億6239万 | +0.1% | 6.38 | 0.44 |
12/11 | 969 | 971 | 968 | 971 | -0.92% | 1,700 | 37億3165万 | -0.82% | 6.33 | 0.43 |
12/08 | 980 | 981 | 965 | 980 | +1.55% | 65,000 | 37億6623万 | 0% | 6.38 | 0.44 |
12/07 | 964 | 965 | 964 | 965 | +0.42% | 300 | 37億859万 | -1.53% | 6.29 | 0.43 |
12/06 | 958 | 964 | 958 | 961 | -0.62% | 2,400 | 36億9321万 | -2.14% | 6.26 | 0.43 |
12/05 | 975 | 975 | 967 | 967 | -0.82% | 400 | 37億1627万 | -1.63% | 6.3 | 0.43 |
12/04 | 965 | 980 | 965 | 975 | +0.93% | 1,800 | 37億4702万 | -1.02% | 6.35 | 0.43 |
12/01 | 966 | 966 | 965 | 966 | 0% | 600 | 37億1243万 | -2.03% | 6.29 | 0.43 |
11/30 | 971 | 971 | 966 | 966 | -0.51% | 800 | 37億1243万 | -2.13% | 6.29 | 0.43 |
11/29 | 972 | 972 | 971 | 971 | +0.41% | 200 | 37億3165万 | -1.72% | 6.33 | 0.43 |
11/28 | 971 | 971 | 966 | 967 | -0.41% | 1,200 | 37億1627万 | -2.22% | 6.3 | 0.43 |
11/27 | 975 | 985 | 971 | 971 | -0.82% | 1,600 | 37億3165万 | -1.92% | 6.33 | 0.43 |
11/24 | 979 | 979 | 978 | 979 | 0% | 700 | 37億6239万 | -1.21% | 6.38 | 0.44 |
11/22 | 979 | 979 | 979 | 979 | -0.81% | 100 | 37億6239万 | -1.31% | 6.38 | 0.44 |
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 | |
2013年 3月期 | 1,590 3/29 3/28 | 755 8/7 | 729,300 4/25 | 41億315万 | 19億4835万 | +33.81% 3/4 | -8.19% 6/1 |
2014年 3月期 | 1,630 5/9 | 1,001 2/4 | 253,200 5/16 | 42億637万 | 38億4694万 | +7.24% 5/9 | -18.91% 5/27 |
2015年 3月期 | 1,100 4/3 | 888 3/3 | 121,200 2/5 | 42億2741万 | 34億1267万 | +6.91% 7/3 | -7.97% 11/7 |
2016年 3月期 | 1,058 7/30 | 701 2/12 | 136,800 7/30 | 40億6599万 | 26億9401万 | +6.22% 3/25 | -13.46% 2/12 |
2017年 3月期 | 1,898 3/27 | 751 7/6 | 200,000 10/19 | 72億9420万 | 28億8616万 | +27.69% 3/27 | -11.88% 4/12 |
2018年 3月期 | 1,865 4/24 | 1,081 3/28 2/6 | 187,500 3/28 | 71億6738万 | 41億5439万 | +12.38% 10/31 | -15.76% 5/30 |
2019年 3月期 | 1,159 7/2 | 864 12/25 | 189,300 8/17 | 44億5415万 | 33億2043万 | +4.34% 3/12 | -7.44% 11/14 |
2020年 3月期 | 1,244 2/6 | 704 3/23 | 189,000 4/22 | 47億8081万 | 27億554万 | +12.64% 4/27 | -30.06% 3/13 |
2021年 3月期 | 1,010 4/30 | 795 11/16 11/9 | 185,200 3/30 | 38億8153万 | 30億5526万 | +7.52% 2/3 | -6.93% 8/14 |
2022年 3月期 | 1,021 7/16 | 825 1/27 | 116,200 10/29 | 39億2380万 | 31億7055万 | +10.32% 7/16 | -6.27% 1/27 |
2023年 3月期 | 1,043 3/20 | 850 8/4 5/30 他2件 | 116,300 9/30 | 40億835万 | 32億6663万 | +10.11% 5/8 | -2.33% 7/13 |
最新 | 1,146 2024/5/7 | 10,200 | 44億419万 | +6.01% 1,081 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- -16%(0.84倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/05/07 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
701円(2016/02/12) - 63%(1.63倍)
1,146円(5/7)