株価チャート
株価
5/14
- 前日 (5/2)
- 1,800
- 始値
- 1,800
- 高値
- 1,800
- 安値
- 1,800
- 終値 ±0%
- 1,800
- 出来高 -50%
- 100
乖離率
- 株価(5日)
移動平均値 - +1.12%
1,780 - 株価(25日)
移動平均値 - +1.64%
1,771 - 出来高(5日)
移動平均値 - -44.44%
180
2023/06/29~2024/05/14
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 | ||||||||||
05/14 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 109億8090万 | +1.64% | 11.75 | 0.54 |
05/02 | 1,805 | 1,805 | 1,800 | 1,800 | +0.95% | 200 | 109億8090万 | +1.52% | 11.75 | 0.54 |
04/30 | 1,766 | 1,783 | 1,766 | 1,783 | +0.96% | 200 | 108億7719万 | +0.45% | 11.64 | 0.53 |
04/15 | 1,766 | 1,766 | 1,766 | 1,766 | +0.97% | 200 | 107億7348万 | -0.67% | 11.53 | 0.53 |
04/04 | 1,749 | 1,749 | 1,749 | 1,749 | 0% | 200 | 106億6977万 | -1.8% | 11.42 | 0.52 |
04/02 | 1,742 | 1,749 | 1,742 | 1,749 | +0.4% | 300 | 106億6977万 | -2.07% | 11.42 | 0.52 |
04/01 | 1,726 | 1,742 | 1,726 | 1,742 | +0.93% | 300 | 106億2707万 | -2.68% | 11.37 | 0.52 |
03/29 | 1,726 | 1,726 | 1,726 | 1,726 | +0.94% | 200 | 105億2946万 | -3.79% | 13.94 | 0.52 |
03/28 | 1,710 | 1,710 | 1,710 | 1,710 | -1.16% | 100 | 104億3186万 | -4.89% | 13.81 | 0.51 |
03/27 | 1,690 | 1,730 | 1,690 | 1,730 | +2.37% | 200 | 105億5387万 | -4.05% | 13.97 | 0.52 |
03/26 | 1,679 | 1,690 | 1,610 | 1,690 | -6.06% | 1,200 | 103億985万 | -6.47% | 13.65 | 0.51 |
03/22 | 1,799 | 1,799 | 1,799 | 1,799 | 0% | 300 | 109億7480万 | -0.77% | 14.53 | 0.54 |
03/21 | 1,779 | 1,799 | 1,779 | 1,799 | +1.12% | 500 | 109億7480万 | -0.83% | 14.53 | 0.54 |
03/19 | 1,760 | 1,779 | 1,760 | 1,779 | +1.6% | 600 | 108億5279万 | -2.2% | 14.37 | 0.53 |
03/18 | 1,725 | 1,751 | 1,725 | 1,751 | +1.68% | 600 | 106億8198万 | -3.95% | 14.14 | 0.53 |
03/14 | 1,722 | 1,722 | 1,722 | 1,722 | +0.06% | 100 | 105億506万 | -5.8% | 13.91 | 0.52 |
03/13 | 1,721 | 1,721 | 1,721 | 1,721 | +0.06% | 100 | 104億9896万 | -6.21% | 13.9 | 0.52 |
03/11 | 1,690 | 1,800 | 1,690 | 1,720 | +4.24% | 2,900 | 104億9286万 | -6.57% | 13.89 | 0.52 |
03/08 | 1,730 | 1,730 | 1,650 | 1,650 | -10.81% | 2,500 | 100億6582万 | -10.67% | 13.33 | 0.5 |
03/05 | 1,810 | 1,850 | 1,810 | 1,850 | 0% | 200 | 112億8593万 | -0.32% | 14.94 | 0.56 |
03/04 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 700 | 112億8593万 | -0.38% | 14.94 | 0.56 |
03/01 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | 112億8593万 | -0.43% | 14.94 | 0.56 |
02/29 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 500 | 112億8593万 | -0.43% | 14.94 | 0.56 |
02/28 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 400 | 112億8593万 | -0.43% | 14.94 | 0.56 |
02/27 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | 112億8593万 | -0.38% | 14.94 | 0.56 |
02/19 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 112億8593万 | -0.54% | 14.94 | 0.56 |
02/16 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 112億8593万 | -0.64% | 14.94 | 0.56 |
02/15 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 112億8593万 | -0.8% | 14.94 | 0.56 |
02/08 | 1,850 | 1,850 | 1,850 | 1,850 | -0.38% | 100 | 112億8593万 | -0.91% | 14.94 | 0.56 |
02/02 | 1,857 | 1,857 | 1,857 | 1,857 | 0% | 200 | 113億2863万 | -0.59% | 15 | 0.56 |
02/01 | 1,857 | 1,857 | 1,857 | 1,857 | +0.98% | 200 | 113億2863万 | -0.64% | 15 | 0.56 |
01/31 | 1,825 | 1,839 | 1,825 | 1,839 | +0.77% | 900 | 112億1882万 | -1.66% | 14.85 | 0.55 |
01/30 | 1,825 | 1,825 | 1,825 | 1,825 | -0.33% | 100 | 111億3341万 | -2.46% | 14.74 | 0.55 |
01/24 | 1,831 | 1,832 | 1,831 | 1,831 | -0.49% | 300 | 111億7002万 | -2.24% | 14.79 | 0.55 |
01/22 | 1,841 | 1,841 | 1,840 | 1,840 | +0.05% | 200 | 112億2492万 | -1.81% | 14.86 | 0.55 |
01/19 | 1,839 | 1,839 | 1,839 | 1,839 | +0.44% | 100 | 112億1882万 | -1.87% | 14.85 | 0.55 |
01/18 | 1,844 | 1,844 | 1,831 | 1,831 | -4.19% | 400 | 111億7002万 | -2.24% | 14.79 | 0.55 |
01/17 | 1,893 | 1,911 | 1,893 | 1,911 | +0.95% | 800 | 116億5806万 | +2.08% | 15.43 | 0.57 |
01/16 | 1,875 | 1,893 | 1,875 | 1,893 | +0.96% | 800 | 115億4825万 | +1.34% | 15.29 | 0.57 |
01/15 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 600 | 114億3844万 | +0.59% | 15.14 | 0.56 |
01/12 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 300 | 114億3844万 | +0.7% | 15.14 | 0.56 |
01/11 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 200 | 114億3844万 | +0.91% | 15.14 | 0.56 |
01/10 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 200 | 114億3844万 | +1.02% | 15.14 | 0.56 |
01/09 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 300 | 114億3844万 | +1.08% | 15.14 | 0.56 |
01/05 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 1,000 | 114億3844万 | +1.24% | 15.14 | 0.56 |
01/04 | 1,858 | 1,875 | 1,858 | 1,875 | +0.97% | 1,300 | 114億3844万 | +1.35% | 15.14 | 0.56 |
2023 | ||||||||||
12/29 | 1,840 | 1,857 | 1,840 | 1,857 | +0.98% | 700 | 113億2863万 | +0.54% | 15.02 | 0.58 |
12/26 | 1,839 | 1,839 | 1,839 | 1,839 | +0.44% | 200 | 112億1882万 | -0.33% | 14.87 | 0.58 |
12/25 | 1,875 | 1,875 | 1,831 | 1,831 | -4.39% | 300 | 111億7002万 | -0.76% | 14.81 | 0.57 |
12/21 | 1,915 | 1,915 | 1,915 | 1,915 | 0% | 300 | 116億8246万 | +3.74% | 15.49 | 0.6 |
12/20 | 1,915 | 1,915 | 1,915 | 1,915 | 0% | 300 | 116億8246万 | +3.91% | 15.49 | 0.6 |
12/19 | 1,897 | 1,915 | 1,897 | 1,915 | +0.95% | 600 | 116億8246万 | +4.08% | 15.49 | 0.6 |
12/18 | 1,879 | 1,897 | 1,879 | 1,897 | +0.96% | 1,400 | 115億7265万 | +3.21% | 15.34 | 0.59 |
12/15 | 1,879 | 1,879 | 1,879 | 1,879 | 0% | 1,600 | 114億6284万 | +2.23% | 15.2 | 0.59 |
12/14 | 1,879 | 1,879 | 1,879 | 1,879 | 0% | 200 | 114億6284万 | +2.01% | 15.2 | 0.59 |
12/13 | 1,879 | 1,879 | 1,879 | 1,879 | 0% | 300 | 114億6284万 | +1.79% | 15.2 | 0.59 |
12/08 | 1,879 | 1,879 | 1,879 | 1,879 | 0% | 200 | 114億6284万 | +1.29% | 15.2 | 0.59 |
12/07 | 1,879 | 1,879 | 1,879 | 1,879 | +2.18% | 400 | 114億6284万 | +1.02% | 15.2 | 0.59 |
12/04 | 1,839 | 1,839 | 1,839 | 1,839 | +0.11% | 200 | 112億1882万 | -1.97% | 14.87 | 0.58 |
12/01 | 1,825 | 1,837 | 1,825 | 1,837 | +0.66% | 300 | 112億662万 | -2.18% | 14.86 | 0.57 |
11/30 | 1,808 | 1,825 | 1,808 | 1,825 | +1% | 300 | 111億3341万 | -2.77% | 14.76 | 0.57 |
11/22 | 1,807 | 1,807 | 1,807 | 1,807 | 0% | 300 | 110億2360万 | -3.63% | 14.62 | 0.57 |
11/21 | 1,807 | 1,807 | 1,807 | 1,807 | 0% | 100 | 110億2360万 | -3.58% | 14.62 | 0.57 |
11/17 | 1,807 | 1,807 | 1,807 | 1,807 | 0% | 700 | 110億2360万 | -3.58% | 14.62 | 0.57 |
11/16 | 1,807 | 1,807 | 1,807 | 1,807 | +0.95% | 600 | 110億2360万 | -3.52% | 14.62 | 0.57 |
11/15 | 1,828 | 1,828 | 1,790 | 1,790 | -2.08% | 700 | 109億1990万 | -4.38% | 14.48 | 0.56 |
11/14 | 1,828 | 1,828 | 1,828 | 1,828 | 0% | 300 | 111億5171万 | -2.35% | 14.79 | 0.57 |
11/02 | 1,828 | 1,828 | 1,828 | 1,828 | +0.99% | 700 | 111億5171万 | -2.25% | 14.79 | 0.57 |
11/01 | 1,819 | 1,833 | 1,810 | 1,810 | -0.44% | 1,600 | 110億4191万 | -3.16% | 14.64 | 0.57 |
10/31 | 1,801 | 1,818 | 1,801 | 1,818 | +1% | 600 | 110億9071万 | -2.68% | 14.7 | 0.57 |
10/26 | 1,801 | 1,801 | 1,800 | 1,800 | -0.55% | 700 | 109億8090万 | -3.54% | 14.56 | 0.56 |
10/19 | 1,810 | 1,810 | 1,810 | 1,810 | -1.9% | 100 | 110億4191万 | -2.95% | 14.64 | 0.57 |
10/17 | 1,845 | 1,845 | 1,845 | 1,845 | 0% | 800 | 112億5542万 | -0.97% | 14.92 | 0.58 |
10/13 | 1,848 | 1,848 | 1,845 | 1,845 | -0.16% | 1,100 | 112億5542万 | -0.81% | 14.92 | 0.58 |
10/12 | 1,849 | 1,849 | 1,848 | 1,848 | -0.05% | 700 | 112億7372万 | -0.38% | 14.95 | 0.58 |
10/11 | 1,850 | 1,850 | 1,849 | 1,849 | -0.05% | 600 | 112億7983万 | +0.05% | 14.96 | 0.58 |
10/10 | 1,894 | 1,900 | 1,850 | 1,850 | -2.37% | 900 | 112億8593万 | +0.43% | 14.96 | 0.58 |
10/06 | 1,986 | 1,986 | 1,831 | 1,895 | -4.58% | 5,600 | 115億6045万 | +3.1% | 15.33 | 0.59 |
10/05 | 1,986 | 1,986 | 1,986 | 1,986 | 0% | 600 | 121億1559万 | +8.35% | 16.06 | 0.62 |
10/04 | 2,100 | 2,100 | 1,986 | 1,986 | -5.43% | 800 | 121億1559万 | +8.88% | 16.06 | 0.62 |
10/03 | 2,298 | 2,298 | 2,100 | 2,100 | +4.9% | 1,300 | 128億1105万 | +15.7% | 16.99 | 0.66 |
10/02 | 2,435 | 2,435 | 2,000 | 2,002 | -12.39% | 6,100 | 122億1320万 | +11.16% | 16.19 | 0.63 |
09/29 | 1,885 | 2,285 | 1,885 | 2,285 | +21.22% | 700 | 139億3964万 | +27.58% | 18.49 | 0.72 |
09/28 | 1,824 | 1,885 | 1,805 | 1,885 | +4.49% | 600 | 114億9944万 | +6.56% | 15.26 | 0.6 |
09/20 | 1,787 | 1,804 | 1,787 | 1,804 | +0.95% | 2,000 | 110億530万 | +2.33% | 14.6 | 0.57 |
09/19 | 1,787 | 1,787 | 1,787 | 1,787 | 0% | 2,900 | 109億159万 | +1.59% | 14.46 | 0.57 |
09/15 | 1,787 | 1,787 | 1,787 | 1,787 | 0% | 3,500 | 109億159万 | +1.77% | 14.46 | 0.57 |
09/14 | 1,787 | 1,787 | 1,787 | 1,787 | 0% | 400 | 109億159万 | +1.88% | 14.46 | 0.57 |
09/13 | 1,787 | 1,787 | 1,787 | 1,787 | 0% | 400 | 109億159万 | +2% | 14.46 | 0.57 |
09/12 | 1,787 | 1,787 | 1,787 | 1,787 | 0% | 300 | 109億159万 | +2.23% | 14.46 | 0.57 |
09/11 | 1,787 | 1,787 | 1,787 | 1,787 | 0% | 300 | 109億159万 | +2.35% | 14.46 | 0.57 |
09/08 | 1,787 | 1,787 | 1,787 | 1,787 | 0% | 300 | 109億159万 | +2.58% | 14.46 | 0.57 |
08/30 | 1,787 | 1,787 | 1,787 | 1,787 | 0% | 100 | 109億159万 | +2.76% | 14.46 | 0.57 |
07/31 | 1,787 | 1,787 | 1,787 | 1,787 | 0% | 400 | 109億159万 | +2.94% | 14.46 | 0.57 |
07/14 | 1,787 | 1,787 | 1,787 | 1,787 | +0.96% | 100 | 109億159万 | +3.12% | 14.46 | 0.57 |
07/07 | 1,770 | 1,770 | 1,770 | 1,770 | +0.45% | 400 | 107億9789万 | +2.37% | 14.33 | 0.56 |
07/05 | 1,762 | 1,762 | 1,762 | 1,762 | 0% | 200 | 107億4908万 | +2.14% | 14.26 | 0.56 |
07/04 | 1,762 | 1,762 | 1,762 | 1,762 | +2.32% | 400 | 107億4908万 | +2.38% | 14.26 | 0.56 |
07/03 | 1,722 | 1,722 | 1,722 | 1,722 | +2.38% | 400 | 105億506万 | +0.29% | 13.94 | 0.55 |
06/29 | 1,682 | 1,682 | 1,682 | 1,682 | 0% | 100 | 102億6104万 | -1.87% | 13.62 | 0.54 |
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 | |
2007年 3月期 | 1,420 11/30 11/2 | 1,260 8/11 | 4,000 2/2 12/15 11/30 7/14 | - | - | +5.36% 11/30 | -6.9% 8/30 |
2008年 3月期 | 1,412 4/2 | 1,179 12/20 | 6,200 3/21 | - | - | +3.4% 1/7 | -12.12% 12/20 |
2009年 3月期 | 1,456 3/24 3/16 | 1,092 8/27 | 2,200 2/2 | - | - | +9% 3/16 | -11.94% 9/16 |
2010年 3月期 | 1,611 3/2 | 1,178 4/9 | 3,900 11/4 | - | - | +7.65% 2/26 | -6.41% 8/25 |
2011年 3月期 | 1,967 3/16 | 1,482 12/15 12/14 | 2,600 12/17 | 119億9968万 | 90億4094万 | +17.46% 1/31 | -8.04% 10/14 |
2012年 3月期 | 2,082 1/4 12/30 | 1,760 5/26 | 1,800 12/19 | 127億124万 | 107億3688万 | +7.45% 12/30 | -2.52% 6/29 |
2013年 3月期 | 2,275 3/21 | 1,875 3/14 | 1,500 11/2 | 138億7864万 | 114億3844万 | +14.71% 3/21 | -4.78% 3/14 |
2014年 3月期 | 2,220 4/2 4/1 | 1,596 1/16 | 8,500 12/17 | 135億4311万 | 97億3640万 | +3.65% 3/17 | -10.48% 8/8 |
2015年 3月期 | 1,725 6/3 6/2 他12件 | 1,599 3/24 | 2,000 12/2 | 105億2336万 | 97億5470万 | +21.58% 6/10 | -4.06% 11/25 |
2016年 3月期 | 2,015 6/16 6/15 他3件 | 1,590 7/15 | 5,700 8/18 | 122億9251万 | 96億9979万 | +18.04% 6/16 | -11.53% 7/15 |
2017年 3月期 | 2,021 4/19 | 1,746 6/8 | 2,500 1/18 | 123億2911万 | 106億5147万 | +4.04% 10/4 | -3.59% 6/21 |
2018年 3月期 | 2,319 10/18 | 1,800 4/20 4/10 | 2,700 7/19 7/18 | 141億4706万 | 109億8090万 | +14.78% 10/19 | -6.75% 5/15 |
2019年 3月期 | 2,185 5/15 5/14 他4件 | 1,850 10/3 | 2,700 1/7 | 133億2959万 | 112億8593万 | +4.43% 4/1 | -5.45% 5/7 |
2020年 3月期 | 2,020 4/1 | 1,701 3/24 3/23 他7件 | 2,700 11/11 | 123億2301万 | 103億7695万 | +2.93% 1/24 | -7.72% 3/12 |
2021年 3月期 | 2,000 11/9 | 1,681 4/15 | 2,400 7/17 | 122億100万 | 102億5494万 | +13.49% 3/18 | -6.15% 4/16 |
2022年 3月期 | 1,979 4/5 4/2 他2件 | 1,546 7/29 | 2,100 4/15 | 120億7289万 | 94億3137万 | +8.25% 9/27 | -11.12% 7/29 |
2023年 3月期 | 1,819 10/28 | 1,513 10/14 10/12 他2件 | 4,500 10/28 | 110億9681万 | 92億3006万 | +3.62% 12/6 | -11.9% 10/11 |
2024年 3月期 | 2,435 10/2 | 1,610 3/26 | 6,100 10/2 | 148億5472万 | 98億2180万 | +27.57% 9/29 | -10.66% 3/8 |
最新 | 1,800 2024/5/14 | 100 | 109億8090万 | +1.64% 1,771 |
年間値上がり率
- 1996/12/25 vs 1995/12/28
- -5%(0.95倍)
- 1997/12/25 vs 1996/12/25
- -5%(0.95倍)
- 1998/12/25 vs 1997/12/25
- -3%(0.97倍)
- 1999/12/24 vs 1998/12/25
- 4%(1.04倍)
- 2000/12/22 vs 1999/12/24
- -2%(0.98倍)
- 2001/12/14 vs 2000/12/22
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/14
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/30 vs 2003/12/30
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/30
- 1%(1.01倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- 1%(1.01倍)
- 2008/12/22 vs 2007/12/28
- -9%(0.91倍)
- 2009/12/30 vs 2008/12/22
- 24%(1.24倍)
- 2010/12/17 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/17
- 36%(1.36倍)
- 2012/12/18 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/18
- -16%(0.84倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/27 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/13 vs 2016/12/27
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/13
- -3%(0.97倍)
- 2019/12/24 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/24
- -1%(0.99倍)
- 2021/12/16 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/16
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/05/14 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
1,092円(2008/08/27) - 65%(1.65倍)
1,800円(5/14)