株価チャート
株価
5/2
- 前日 (5/1)
- 102
- 始値
- 102
- 高値
- 104
- 安値
- 101
- 終値 ±0%
- 102
- 出来高 +40%
- 124,600
乖離率
- 株価(5日)
移動平均値 - 0%
102 - 株価(25日)
移動平均値 - -1.92%
104 - 出来高(5日)
移動平均値 - +65.65%
75,220
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 102 | 104 | 101 | 102 | 0% | 124,600 | 26億7904万 | -1.92% | 133.95 | 22.4 |
05/01 | 101 | 102 | 100 | 102 | +0.99% | 89,000 | 26億7904万 | -1.92% | 133.95 | 22.4 |
04/30 | 101 | 102 | 101 | 101 | 0% | 36,400 | 26億5277万 | -2.88% | 132.64 | 22.18 |
04/26 | 102 | 103 | 101 | 101 | -1.94% | 54,700 | 26億5277万 | -2.88% | 132.64 | 22.18 |
04/25 | 103 | 103 | 101 | 103 | 0% | 71,400 | 27億530万 | -1.9% | 135.26 | 22.62 |
04/24 | 103 | 103 | 101 | 103 | +0.98% | 52,300 | 27億530万 | -1.9% | 135.26 | 22.62 |
04/23 | 102 | 103 | 102 | 102 | +0.99% | 27,600 | 26億7904万 | -2.86% | 133.95 | 22.4 |
04/22 | 98 | 102 | 98 | 101 | -0.98% | 289,100 | 26億5277万 | -3.81% | 132.64 | 22.18 |
04/19 | 105 | 106 | 100 | 102 | -2.86% | 338,900 | 26億7904万 | -2.86% | 133.95 | 22.4 |
04/18 | 103 | 105 | 103 | 105 | +1.94% | 40,400 | 27億5783万 | 0% | 137.89 | 23.06 |
04/17 | 103 | 105 | 102 | 103 | +0.98% | 266,400 | 27億530万 | -1.9% | 135.26 | 22.62 |
04/16 | 105 | 105 | 102 | 102 | -2.86% | 334,400 | 26億7904万 | -2.86% | 133.95 | 22.4 |
04/15 | 106 | 106 | 104 | 105 | -0.94% | 126,100 | 27億5783万 | 0% | 137.89 | 23.06 |
04/12 | 105 | 107 | 105 | 106 | 0% | 258,900 | 27億8410万 | +0.95% | 139.2 | 23.28 |
04/11 | 105 | 106 | 105 | 106 | 0% | 39,000 | 27億8410万 | +0.95% | 139.2 | 23.28 |
04/10 | 105 | 107 | 105 | 106 | +0.95% | 120,800 | 27億8410万 | +0.95% | 139.2 | 23.28 |
04/09 | 105 | 106 | 105 | 105 | 0% | 56,300 | 27億5783万 | -0.94% | 137.89 | 23.06 |
04/08 | 105 | 106 | 105 | 105 | 0% | 16,400 | 27億5783万 | -0.94% | 137.89 | 23.06 |
04/05 | 105 | 106 | 105 | 105 | 0% | 87,500 | 27億5783万 | -0.94% | 137.89 | 23.06 |
04/04 | 104 | 106 | 104 | 105 | -0.94% | 44,800 | 27億5783万 | -0.94% | 137.89 | 23.06 |
04/03 | 105 | 106 | 101 | 106 | +1.92% | 365,000 | 27億8410万 | 0% | 139.2 | 23.28 |
04/02 | 105 | 106 | 104 | 104 | -1.89% | 106,200 | 27億3157万 | -1.89% | 136.58 | 22.84 |
04/01 | 106 | 107 | 105 | 106 | 0% | 128,400 | 27億8410万 | 0% | 139.2 | 23.28 |
03/29 | 104 | 106 | 104 | 106 | 0% | 48,100 | 27億8410万 | 0% | 139.2 | 23.28 |
03/28 | 105 | 106 | 103 | 106 | +2.91% | 92,400 | 27億8410万 | 0% | 139.2 | 23.28 |
03/27 | 106 | 106 | 103 | 103 | -2.83% | 210,700 | 27億530万 | -2.83% | 135.26 | 22.62 |
03/26 | 107 | 107 | 105 | 106 | -0.93% | 203,000 | 27億8410万 | -0.93% | 139.2 | 23.28 |
03/25 | 107 | 108 | 105 | 107 | -0.93% | 100,200 | 28億1036万 | 0% | 140.52 | 23.5 |
03/22 | 107 | 108 | 106 | 108 | 0% | 106,300 | 28億3663万 | +0.93% | 141.83 | 23.72 |
03/21 | 106 | 108 | 106 | 108 | +1.89% | 108,500 | 28億3663万 | +0.93% | 141.83 | 23.72 |
03/19 | 105 | 107 | 105 | 106 | 0% | 50,000 | 27億8410万 | -0.93% | 139.2 | 23.28 |
03/18 | 105 | 106 | 104 | 106 | +1.92% | 39,700 | 27億8410万 | -0.93% | 139.2 | 23.28 |
03/15 | 104 | 106 | 104 | 104 | 0% | 101,000 | 27億3157万 | -3.7% | 136.58 | 22.84 |
03/14 | 103 | 105 | 102 | 104 | +0.97% | 115,000 | 27億3157万 | -3.7% | 136.58 | 22.84 |
03/13 | 105 | 106 | 103 | 103 | -2.83% | 232,900 | 27億530万 | -4.63% | 135.26 | 22.62 |
03/12 | 104 | 106 | 103 | 106 | +1.92% | 95,000 | 27億8410万 | -2.75% | 139.2 | 23.28 |
03/11 | 105 | 106 | 104 | 104 | -1.89% | 210,200 | 27億3157万 | -4.59% | 136.58 | 22.84 |
03/08 | 106 | 107 | 106 | 106 | +0.95% | 45,300 | 27億8410万 | -2.75% | 139.2 | 23.28 |
03/07 | 108 | 108 | 105 | 105 | -1.87% | 125,600 | 27億5783万 | -4.55% | 137.89 | 23.06 |
03/06 | 106 | 108 | 106 | 107 | 0% | 142,400 | 28億1036万 | -2.73% | 140.52 | 23.5 |
03/05 | 106 | 107 | 105 | 107 | +0.94% | 156,900 | 28億1036万 | -2.73% | 140.52 | 23.5 |
03/04 | 108 | 109 | 106 | 106 | -2.75% | 173,200 | 27億8410万 | -3.64% | 139.2 | 23.28 |
03/01 | 114 | 115 | 107 | 109 | 0% | 446,800 | 28億6289万 | -1.8% | 143.14 | 23.94 |
02/29 | 108 | 110 | 108 | 109 | -0.91% | 78,600 | 28億6289万 | -1.8% | 143.14 | 23.94 |
02/28 | 107 | 110 | 106 | 110 | +2.8% | 211,700 | 28億8916万 | -0.9% | 144.46 | 24.16 |
02/27 | 108 | 108 | 106 | 107 | -0.93% | 76,400 | 28億1036万 | -3.6% | 140.52 | 23.5 |
02/26 | 105 | 108 | 103 | 108 | +1.89% | 190,100 | 28億3663万 | -2.7% | 141.83 | 23.72 |
02/22 | 107 | 108 | 105 | 106 | 0% | 155,300 | 27億8410万 | -4.5% | 139.2 | 23.28 |
02/21 | 109 | 109 | 105 | 106 | -2.75% | 268,000 | 27億8410万 | -4.5% | 139.2 | 23.28 |
02/20 | 112 | 113 | 108 | 109 | -2.68% | 191,100 | 28億6289万 | -1.8% | 143.14 | 23.94 |
02/19 | 110 | 112 | 107 | 112 | +0.9% | 124,500 | 29億4169万 | +0.9% | 147.08 | 24.6 |
02/16 | 107 | 111 | 105 | 111 | +3.74% | 219,900 | 29億1542万 | 0% | 145.77 | 24.38 |
02/15 | 111 | 111 | 105 | 107 | -3.6% | 213,500 | 28億1036万 | -3.6% | 140.52 | 23.5 |
02/14 | 111 | 112 | 109 | 111 | -0.89% | 146,000 | 29億1542万 | 0% | 145.77 | 24.38 |
02/13 | 115 | 116 | 111 | 112 | +1.82% | 199,000 | 29億4169万 | +0.9% | 147.08 | 24.6 |
02/09 | 111 | 111 | 108 | 110 | 0% | 122,700 | 28億8916万 | -0.9% | 144.46 | 24.16 |
02/08 | 113 | 113 | 110 | 110 | -1.79% | 98,600 | 28億8916万 | -0.9% | 144.46 | 24.16 |
02/07 | 113 | 115 | 112 | 112 | -1.75% | 80,800 | 29億4169万 | +0.9% | 147.08 | 24.6 |
02/06 | 112 | 114 | 112 | 114 | +1.79% | 59,400 | 29億9422万 | +2.7% | 149.71 | 25.04 |
02/05 | 112 | 113 | 112 | 112 | 0% | 54,600 | 29億4169万 | +0.9% | 147.08 | 24.6 |
02/02 | 112 | 113 | 111 | 112 | 0% | 50,600 | 29億4169万 | +1.82% | 147.08 | 24.6 |
02/01 | 114 | 114 | 111 | 112 | -1.75% | 53,200 | 29億4169万 | +1.82% | 147.08 | 24.6 |
01/31 | 113 | 114 | 112 | 114 | 0% | 46,500 | 29億9422万 | +3.64% | 149.71 | 25.04 |
01/30 | 112 | 114 | 112 | 114 | +0.88% | 46,600 | 29億9422万 | +4.59% | 149.71 | 25.04 |
01/29 | 112 | 114 | 111 | 113 | +1.8% | 32,300 | 29億6795万 | +3.67% | 148.4 | 24.82 |
01/26 | 112 | 113 | 111 | 111 | -1.77% | 72,200 | 29億1542万 | +1.83% | 145.77 | 24.38 |
01/25 | 112 | 114 | 112 | 113 | +0.89% | 31,600 | 29億6795万 | +3.67% | 148.4 | 24.82 |
01/24 | 112 | 114 | 112 | 112 | 0% | 81,400 | 29億4169万 | +3.7% | 147.08 | 24.6 |
01/23 | 110 | 114 | 110 | 112 | +0.9% | 176,600 | 29億4169万 | +3.7% | 147.08 | 24.6 |
01/22 | 108 | 112 | 108 | 111 | +2.78% | 162,000 | 29億1542万 | +2.78% | 145.77 | 24.38 |
01/19 | 109 | 109 | 106 | 108 | 0% | 88,700 | 28億3663万 | 0% | 141.83 | 23.72 |
01/18 | 107 | 108 | 106 | 108 | +1.89% | 72,100 | 28億3663万 | 0% | 141.83 | 23.72 |
01/17 | 109 | 109 | 106 | 106 | -2.75% | 145,100 | 27億8410万 | -2.75% | 139.2 | 23.28 |
01/16 | 110 | 111 | 108 | 109 | 0% | 101,800 | 28億6289万 | 0% | 143.14 | 23.94 |
01/15 | 110 | 111 | 109 | 109 | -0.91% | 83,600 | 28億6289万 | -0.91% | 143.14 | 23.94 |
01/12 | 111 | 112 | 109 | 110 | -0.9% | 144,300 | 28億8916万 | 0% | 144.46 | 24.16 |
01/11 | 113 | 113 | 110 | 111 | -1.77% | 107,600 | 29億1542万 | +0.91% | 145.77 | 24.38 |
01/10 | 112 | 113 | 111 | 113 | +0.89% | 89,100 | 29億6795万 | +3.67% | 148.4 | 24.82 |
01/09 | 112 | 113 | 110 | 112 | +1.82% | 80,000 | 29億4169万 | +2.75% | 147.08 | 24.6 |
01/05 | 112 | 112 | 109 | 110 | -0.9% | 126,600 | 28億8916万 | +0.92% | 144.46 | 24.16 |
01/04 | 107 | 113 | 107 | 111 | 0% | 186,600 | 29億1542万 | +1.83% | 145.77 | 24.38 |
2023 | ||||||||||
12/29 | 108 | 112 | 107 | 111 | +1.83% | 156,300 | 29億1542万 | +1.83% | 145.77 | 24.38 |
12/28 | 106 | 110 | 106 | 109 | +1.87% | 151,000 | 28億6289万 | 0% | 143.14 | 23.94 |
12/27 | 104 | 107 | 104 | 107 | +2.88% | 176,900 | 28億1036万 | -1.83% | 140.52 | 23.5 |
12/26 | 105 | 105 | 103 | 104 | 0% | 127,700 | 27億3157万 | -4.59% | 136.58 | 22.84 |
12/25 | 106 | 107 | 103 | 104 | -0.95% | 225,300 | 27億3157万 | -4.59% | 136.58 | 22.84 |
12/22 | 105 | 107 | 105 | 105 | +0.96% | 148,300 | 27億5783万 | -3.67% | 137.89 | 23.06 |
12/21 | 104 | 106 | 104 | 104 | -1.89% | 183,500 | 27億3157万 | -4.59% | 136.58 | 22.84 |
12/20 | 104 | 107 | 104 | 106 | +0.95% | 202,600 | 27億8410万 | -2.75% | 139.2 | 23.28 |
12/19 | 105 | 107 | 103 | 105 | 0% | 371,800 | 27億5783万 | -3.67% | 137.89 | 23.06 |
12/18 | 106 | 107 | 104 | 105 | -2.78% | 307,600 | 27億5783万 | -4.55% | 137.89 | 23.06 |
12/15 | 106 | 109 | 106 | 108 | +0.93% | 156,300 | 28億3663万 | -1.82% | 141.83 | 23.72 |
12/14 | 110 | 111 | 106 | 107 | -2.73% | 403,800 | 28億1036万 | -2.73% | 140.52 | 23.5 |
12/13 | 112 | 114 | 110 | 110 | -1.79% | 295,200 | 28億8916万 | 0% | 144.46 | 24.16 |
12/12 | 112 | 113 | 110 | 112 | -0.88% | 527,200 | 29億4169万 | +1.82% | 147.08 | 24.6 |
12/11 | 117 | 119 | 113 | 113 | -4.24% | 938,200 | 29億6795万 | +3.67% | 148.4 | 24.82 |
12/08 | 113 | 130 | 112 | 118 | +4.42% | 3,129,800 | 30億9928万 | +8.26% | 154.96 | 25.92 |
12/07 | 129 | 129 | 111 | 113 | -8.87% | 4,710,600 | 29億6795万 | +3.67% | 148.4 | 24.82 |
12/06 | 113 | 137 | 108 | 124 | +14.81% | 5,080,700 | 32億5687万 | +14.81% | 162.84 | 27.24 |
12/05 | 107 | 114 | 107 | 108 | -0.92% | 595,200 | 28億3663万 | +0.93% | 141.83 | 23.72 |
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 | |
2016年 3月期 | 1,417 4,250 10/28 | 357 1,070 2/12 | 5,890,200 1,963,400 10/29 | 135億4900万 | 35億360万 | +34.04% 4/20 | -27.99% 1/21 |
2017年 3月期 | 780 2,339 4/21 | 364 1,091 8/5 | 1,430,300 3/23 | 76億5882万 | 35億7237万 | +20.91% 11/11 | -22.64% 8/5 |
2018年 3月期 | 638 7/27 | 313 11/15 | 2,230,600 8/2 | 63億4835万 | 31億3550万 | +17.66% 1/12 | -27.6% 8/3 |
2019年 3月期 | 480 1/22 | 316 12/25 | 1,774,100 1/22 | 49億7836万 | 32億7287万 | +18.83% 1/22 | -12.35% 2/12 2/8 |
2020年 3月期 | 478 12/10 | 129 3/23 | 3,078,700 8/14 | 51億331万 | 13億8081万 | +33.82% 4/28 | -51.03% 3/13 |
2021年 3月期 | 296 9/16 | 133 4/6 | 27,366,400 12/9 | 31億7513万 | 14億2474万 | +39.67% 9/10 | -18.76% 10/26 |
2022年 3月期 | 173 4/12 | 77 1/28 | 2,679,200 6/3 | 26億4472万 | 19億2361万 | +10.55% 12/15 | -19.92% 5/19 |
2023年 3月期 | 195 7/1 | 89 12/26 4/13 | 16,989,000 1/6 | 48億7149万 | 22億2393万 | +41.6% 6/30 | -15.18% 11/15 |
最新 | 102 2024/5/2 | 124,600 | 26億7904万 | -1.92% 104 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- -43%(0.57倍)
- 2018/12/28 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/28
- 35%(1.35倍)
- 2020/12/30 vs 2019/12/30
- -65%(0.35倍)
- 2021/12/30 vs 2020/12/30
- -36%(0.64倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/05/02 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
77円(2022/01/28) - 32%(1.32倍)
102円(5/2)