株価チャート
株価
5/2
- 前日 (5/1)
- 99
- 始値
- 100
- 高値
- 100
- 安値
- 98
- 終値 ±0%
- 99
- 出来高 +59.35%
- 516,300
乖離率
- 株価(5日)
移動平均値 - -1%
100 - 株価(25日)
移動平均値 - -3.88%
103 - 出来高(5日)
移動平均値 - +75.73%
293,800
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 | 100 | 100 | 98 | 99 | 0% | 516,300 | 108億6342万 | -3.88% | 9.97 | 0.62 |
05/01 | 100 | 101 | 99 | 99 | -1% | 324,000 | 108億6342万 | -4.81% | 9.97 | 0.62 |
04/30 | 101 | 102 | 100 | 100 | -1.96% | 190,200 | 109億7315万 | -3.85% | 10.07 | 0.63 |
04/26 | 100 | 102 | 99 | 102 | +2% | 301,900 | 111億9261万 | -2.86% | 10.27 | 0.64 |
04/25 | 102 | 102 | 100 | 100 | -1.96% | 136,600 | 109億7315万 | -4.76% | 10.07 | 0.63 |
04/24 | 101 | 102 | 101 | 102 | 0% | 45,300 | 111億9261万 | -2.86% | 10.27 | 0.64 |
04/23 | 101 | 102 | 101 | 102 | 0% | 42,300 | 111億9261万 | -3.77% | 10.27 | 0.64 |
04/22 | 101 | 102 | 101 | 102 | +0.99% | 78,200 | 111億9261万 | -3.77% | 10.27 | 0.64 |
04/19 | 102 | 102 | 98 | 101 | 0% | 521,000 | 110億8288万 | -4.72% | 10.17 | 0.64 |
04/18 | 100 | 102 | 100 | 101 | 0% | 77,900 | 110億8288万 | -5.61% | 10.17 | 0.64 |
04/17 | 101 | 102 | 100 | 101 | 0% | 419,500 | 110億8288万 | -5.61% | 10.17 | 0.64 |
04/16 | 103 | 104 | 101 | 101 | -2.88% | 433,400 | 110億8288万 | -5.61% | 10.17 | 0.64 |
04/15 | 104 | 104 | 103 | 104 | 0% | 73,500 | 114億1208万 | -3.7% | 10.47 | 0.65 |
04/12 | 103 | 105 | 103 | 104 | -0.95% | 124,100 | 114億1208万 | -3.7% | 10.47 | 0.65 |
04/11 | 104 | 105 | 103 | 105 | 0% | 265,800 | 115億2181万 | -2.78% | 10.57 | 0.66 |
04/10 | 106 | 106 | 104 | 105 | 0% | 182,700 | 115億2181万 | -2.78% | 10.57 | 0.66 |
04/09 | 106 | 106 | 105 | 105 | -0.94% | 149,100 | 115億2181万 | -2.78% | 10.57 | 0.66 |
04/08 | 105 | 106 | 104 | 106 | +1.92% | 161,000 | 116億3154万 | -2.75% | 10.67 | 0.67 |
04/05 | 104 | 105 | 103 | 104 | 0% | 334,100 | 114億1208万 | -4.59% | 10.47 | 0.65 |
04/04 | 106 | 106 | 104 | 104 | -1.89% | 378,100 | 114億1208万 | -4.59% | 10.47 | 0.65 |
04/03 | 104 | 107 | 104 | 106 | +0.95% | 253,500 | 116億3154万 | -2.75% | 10.67 | 0.67 |
04/02 | 108 | 109 | 104 | 105 | -2.78% | 1,109,700 | 115億2181万 | -3.67% | 10.57 | 0.66 |
04/01 | 109 | 110 | 108 | 108 | -0.92% | 213,500 | 118億5100万 | -0.92% | 10.87 | 0.68 |
03/29 | 109 | 111 | 109 | 109 | -0.91% | 208,300 | 119億6073万 | 0% | 10.97 | 0.69 |
03/28 | 109 | 110 | 109 | 110 | 0% | 94,500 | 120億7046万 | +0.92% | 11.07 | 0.69 |
03/27 | 109 | 110 | 109 | 110 | +0.92% | 68,100 | 120億7046万 | +0.92% | 11.07 | 0.69 |
03/26 | 110 | 110 | 108 | 109 | -0.91% | 226,800 | 119億6073万 | 0% | 10.97 | 0.69 |
03/25 | 110 | 110 | 108 | 110 | 0% | 405,000 | 120億7046万 | +0.92% | 11.07 | 0.69 |
03/22 | 112 | 112 | 110 | 110 | -0.9% | 227,700 | 120億7046万 | +0.92% | 11.07 | 0.69 |
03/21 | 110 | 112 | 110 | 111 | +0.91% | 317,100 | 121億8020万 | +1.83% | 11.17 | 0.7 |
03/19 | 109 | 111 | 109 | 110 | 0% | 336,400 | 120億7046万 | +0.92% | 11.07 | 0.69 |
03/18 | 109 | 111 | 109 | 110 | +1.85% | 261,600 | 120億7046万 | +0.92% | 11.07 | 0.69 |
03/15 | 110 | 111 | 108 | 108 | -1.82% | 349,600 | 118億5100万 | -0.92% | 10.87 | 0.68 |
03/14 | 108 | 110 | 108 | 110 | +0.92% | 153,600 | 120億7046万 | +0.92% | 11.07 | 0.69 |
03/13 | 109 | 110 | 107 | 109 | +0.93% | 331,500 | 119億6073万 | -0.91% | 10.97 | 0.69 |
03/12 | 107 | 110 | 107 | 108 | -0.92% | 225,500 | 118億5100万 | -1.82% | 10.87 | 0.68 |
03/11 | 110 | 111 | 107 | 109 | -0.91% | 521,600 | 119億6073万 | -0.91% | 10.97 | 0.69 |
03/08 | 110 | 112 | 110 | 110 | -0.9% | 299,400 | 120億7046万 | 0% | 11.07 | 0.69 |
03/07 | 111 | 111 | 109 | 111 | 0% | 272,700 | 121億8020万 | +0.91% | 11.17 | 0.7 |
03/06 | 108 | 111 | 108 | 111 | +2.78% | 278,600 | 121億8020万 | +0.91% | 11.17 | 0.7 |
03/05 | 108 | 109 | 108 | 108 | 0% | 292,500 | 118億5100万 | -1.82% | 10.87 | 0.68 |
03/04 | 111 | 111 | 107 | 108 | -1.82% | 440,500 | 118億5100万 | -1.82% | 10.87 | 0.68 |
03/01 | 111 | 113 | 109 | 110 | -0.9% | 318,300 | 120億7046万 | -0.9% | 11.07 | 0.69 |
02/29 | 112 | 113 | 110 | 111 | 0% | 224,500 | 121億8020万 | 0% | 11.17 | 0.7 |
02/28 | 107 | 113 | 107 | 111 | +2.78% | 691,600 | 121億8020万 | 0% | 11.17 | 0.7 |
02/27 | 105 | 109 | 105 | 108 | +1.89% | 464,800 | 118億5100万 | -2.7% | 10.87 | 0.68 |
02/26 | 106 | 107 | 106 | 106 | +0.95% | 194,700 | 116億3154万 | -4.5% | 10.67 | 0.67 |
02/22 | 106 | 107 | 105 | 105 | 0% | 250,200 | 115億2181万 | -5.41% | 10.57 | 0.66 |
02/21 | 107 | 108 | 104 | 105 | -2.78% | 293,400 | 115億2181万 | -5.41% | 10.57 | 0.66 |
02/20 | 109 | 111 | 107 | 108 | -1.82% | 276,000 | 118億5100万 | -2.7% | 10.87 | 0.68 |
02/19 | 107 | 111 | 107 | 110 | +3.77% | 347,300 | 120億7046万 | -0.9% | 11.07 | 0.69 |
02/16 | 105 | 108 | 104 | 106 | +0.95% | 455,000 | 116億3154万 | -4.5% | 10.67 | 0.67 |
02/15 | 109 | 109 | 104 | 105 | -6.25% | 1,255,700 | 115億2181万 | -5.41% | 10.57 | 0.66 |
02/14 | 114 | 114 | 111 | 112 | -0.88% | 470,600 | 122億8993万 | +0.9% | 11.28 | 0.71 |
02/13 | 113 | 115 | 112 | 113 | +0.89% | 380,400 | 123億9966万 | +1.8% | 11.38 | 0.71 |
02/09 | 114 | 115 | 112 | 112 | -1.75% | 289,900 | 122億8993万 | +0.9% | 11.28 | 0.71 |
02/08 | 114 | 114 | 112 | 114 | 0% | 204,600 | 125億939万 | +2.7% | 11.48 | 0.72 |
02/07 | 113 | 114 | 112 | 114 | 0% | 209,000 | 125億939万 | +3.64% | 11.48 | 0.72 |
02/06 | 110 | 114 | 110 | 114 | +2.7% | 330,100 | 125億939万 | +3.64% | 11.48 | 0.72 |
02/05 | 112 | 112 | 110 | 111 | -0.89% | 224,300 | 121億8020万 | +1.83% | 11.17 | 0.7 |
02/02 | 113 | 113 | 111 | 112 | -0.88% | 216,000 | 122億8993万 | +2.75% | 11.28 | 0.71 |
02/01 | 113 | 113 | 110 | 113 | 0% | 215,800 | 123億9966万 | +4.63% | 11.38 | 0.71 |
01/31 | 111 | 114 | 110 | 113 | +0.89% | 259,100 | 123億9966万 | +4.63% | 11.38 | 0.71 |
01/30 | 114 | 114 | 110 | 112 | -1.75% | 399,200 | 122億8993万 | +4.67% | 11.28 | 0.71 |
01/29 | 113 | 115 | 113 | 114 | +0.88% | 340,500 | 125億939万 | +6.54% | 11.48 | 0.72 |
01/26 | 113 | 115 | 112 | 113 | 0% | 388,000 | 123億9966万 | +6.6% | 11.38 | 0.71 |
01/25 | 113 | 117 | 112 | 113 | +1.8% | 588,200 | 123億9966万 | +7.62% | 11.38 | 0.71 |
01/24 | 111 | 113 | 111 | 111 | +0.91% | 339,000 | 121億8020万 | +5.71% | 11.17 | 0.7 |
01/23 | 111 | 112 | 110 | 110 | -0.9% | 247,500 | 120億7046万 | +5.77% | 11.07 | 0.69 |
01/22 | 111 | 113 | 110 | 111 | 0% | 574,000 | 121億8020万 | +7.77% | 11.17 | 0.7 |
01/19 | 110 | 111 | 109 | 111 | +1.83% | 181,400 | 121億8020万 | +7.77% | 11.17 | 0.7 |
01/18 | 111 | 111 | 109 | 109 | -0.91% | 262,900 | 119億6073万 | +6.86% | 10.97 | 0.69 |
01/17 | 110 | 111 | 108 | 110 | +0.92% | 224,600 | 120億7046万 | +7.84% | 11.07 | 0.69 |
01/16 | 112 | 112 | 109 | 109 | -1.8% | 432,100 | 119億6073万 | +6.86% | 10.97 | 0.69 |
01/15 | 107 | 112 | 106 | 111 | +3.74% | 1,150,200 | 121億8020万 | +9.9% | 11.17 | 0.7 |
01/12 | 107 | 108 | 106 | 107 | -0.93% | 236,600 | 117億4127万 | +5.94% | 10.77 | 0.67 |
01/11 | 107 | 108 | 106 | 108 | +0.93% | 290,600 | 118億5100万 | +8% | 10.87 | 0.68 |
01/10 | 107 | 108 | 106 | 107 | -0.93% | 157,900 | 117億4127万 | +7% | 10.77 | 0.67 |
01/09 | 105 | 108 | 105 | 108 | +2.86% | 457,700 | 118億5100万 | +8% | 10.87 | 0.68 |
01/05 | 104 | 106 | 104 | 105 | +1.94% | 438,100 | 115億2181万 | +6.06% | 10.57 | 0.66 |
01/04 | 103 | 104 | 101 | 103 | 0% | 457,800 | 113億234万 | +4.04% | 10.37 | 0.65 |
2023 | ||||||||||
12/29 | 103 | 104 | 102 | 103 | 0% | 123,300 | 113億234万 | +4.04% | 10.37 | 0.65 |
12/28 | 103 | 104 | 101 | 103 | 0% | 257,500 | 113億234万 | +4.04% | 10.37 | 0.65 |
12/27 | 101 | 103 | 101 | 103 | +3% | 485,800 | 113億234万 | +4.04% | 10.37 | 0.65 |
12/26 | 103 | 103 | 100 | 100 | -2.91% | 504,800 | 109億7315万 | +1.01% | 10.07 | 0.63 |
12/25 | 101 | 109 | 101 | 103 | +6.19% | 2,823,800 | 113億234万 | +4.04% | 10.37 | 0.65 |
12/22 | 96 | 98 | 96 | 97 | +1.04% | 318,300 | 106億4395万 | -2.02% | 9.77 | 0.61 |
12/21 | 98 | 99 | 96 | 96 | -2.04% | 271,700 | 105億3422万 | -3.03% | 9.66 | 0.6 |
12/20 | 98 | 100 | 97 | 98 | +1.03% | 390,700 | 107億5369万 | -1.01% | 9.87 | 0.62 |
12/19 | 97 | 98 | 95 | 97 | +1.04% | 459,200 | 106億4395万 | -2.02% | 9.77 | 0.61 |
12/18 | 97 | 98 | 96 | 96 | -1.03% | 347,200 | 105億3422万 | -3.03% | 9.66 | 0.6 |
12/15 | 97 | 98 | 96 | 97 | 0% | 387,400 | 106億4395万 | -3% | 9.77 | 0.61 |
12/14 | 97 | 99 | 97 | 97 | 0% | 356,200 | 106億4395万 | -3% | 9.77 | 0.61 |
12/13 | 98 | 98 | 97 | 97 | 0% | 104,200 | 106億4395万 | -3% | 9.77 | 0.61 |
12/12 | 99 | 100 | 96 | 97 | -2.02% | 430,800 | 106億4395万 | -3% | 9.77 | 0.61 |
12/11 | 99 | 100 | 99 | 99 | 0% | 60,500 | 108億6342万 | -1% | 9.97 | 0.62 |
12/08 | 99 | 100 | 98 | 99 | 0% | 206,300 | 108億6342万 | -1.98% | 9.97 | 0.62 |
12/07 | 99 | 100 | 98 | 99 | 0% | 318,100 | 108億6342万 | -1.98% | 9.97 | 0.62 |
12/06 | 99 | 101 | 99 | 99 | -1% | 314,300 | 108億6342万 | -1.98% | 9.97 | 0.62 |
12/05 | 99 | 100 | 99 | 100 | +1.01% | 40,000 | 109億7315万 | -0.99% | 10.07 | 0.63 |
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 | 107 4/8 | 29 10/8 | 21,380,000 3/24 | - | - | +87.09% 2/18 | -37.93% 10/8 |
2009年 12月期 | 86 5/29 | 35 3/11 2/12 他5件 | 8,677,000 5/15 | - | - | +35.09% 5/28 | -24.13% 10/1 |
2010年 12月期 | 165 4/23 | 54 1/5 1/4 | 13,942,000 4/9 | 258億8460万 | 84億7132万 | +48.16% 4/13 | -26.29% 5/25 |
2011年 12月期 | 151 2/18 | 56 3/15 | 9,400,300 7/1 | 236億8833万 | 87億8507万 | +34.23% 2/17 | -41.55% 3/15 |
2012年 12月期 | 98 3/1 | 62 8/17 8/16 他5件 | 4,844,800 8/20 | 153億7388万 | 97億2633万 | +18.09% 2/29 | -15.6% 5/15 |
2013年 12月期 | 103 5/9 | 74 1/7 1/4 | 3,420,500 5/8 | 161億5827万 | 116億885万 | +20.88% 1/10 | -13.87% 6/6 |
2014年 12月期 | 126 1/10 | 76 5/21 | 26,879,900 12/8 | 152億2580万 | 82億7370万 | +23.58% 12/8 | -16.07% 2/14 |
2015年 12月期 | 107 1/9 | 42 12/25 | 38,998,600 6/24 | 116億4850万 | 45億8050万 | +9.58% 9/14 | -26.17% 12/24 |
2016年 12月期 | 73 6/6 | 37 2/12 | 40,078,500 8/26 | 79億6134万 | 40億3520万 | +65.59% 5/9 | -15.75% 6/24 |
2017年 12月期 | 77 7/11 | 54 4/17 1/18 | 13,528,400 7/11 | 83億9758万 | 58億8921万 | +125.81% 1/15 | -9.2% 8/14 |
2018年 12月期 | 286 3/12 | 62 1/5 | 104,076,000 1/16 | 312億1962万 | 67億6169万 | +66.3% 3/12 | -28.57% 12/25 |
2019年 12月期 | 113 7/16 | 68 6/26 6/24 他4件 | 18,565,300 7/12 | 123億9288万 | 74億5766万 | +33.33% 7/16 | -13.83% 5/16 |
2020年 12月期 | 160 6/11 | 49 3/13 3/10 | 59,216,100 6/11 | 175億4744万 | 53億7390万 | +82.29% 6/11 | -28.04% 3/13 |
2021年 12月期 | 161 3/18 | 83 12/2 | 16,136,100 5/17 | 176億5711万 | 91億771万 | +31.63% 2/7 | -13.77% 3/31 |
2022年 12月期 | 133 2/3 | 84 1/27 | 11,728,600 2/3 | 145億9429万 | 92億1744万 | +23.58% 2/10 | -12.86% 3/8 |
2023年 12月期 | 138 8/9 | 95 12/19 | 2,823,800 12/25 | 151億4295万 | 104億2449万 | +12.02% 7/11 | -17.64% 8/18 |
最新 | 99 2024/5/2 | 516,300 | 108億6342万 | -3.88% 103 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/28
- -30%(0.7倍)
- 2003/12/30 vs 2002/12/30
- -25%(0.75倍)
- 2004/12/30 vs 2003/12/30
- -6%(0.94倍)
- 2005/12/30 vs 2004/12/30
- 363%(4.63倍)
- 2006/12/29 vs 2005/12/30
- -84%(0.16倍)
- 2007/12/28 vs 2006/12/29
- -66%(0.34倍)
- 2008/12/30 vs 2007/12/28
- -11%(0.89倍)
- 2009/12/30 vs 2008/12/30
- 33%(1.33倍)
- 2010/12/30 vs 2009/12/30
- 92%(1.92倍)
- 2011/12/30 vs 2010/12/30
- -33%(0.67倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- -49%(0.51倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- 36%(1.36倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- 12%(1.12倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 12%(1.12倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/05/02 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
29円(2008/10/08) - 241%(3.41倍)
99円(5/2)