株価チャート
株価
4/24
- 前日 (4/23)
- 144
- 始値
- 145
- 高値
- 145
- 安値
- 144
- 終値 ±0%
- 144
- 出来高 -11.15%
- 94,800
乖離率
- 株価(5日)
移動平均値 - -0.69%
145 - 株価(25日)
移動平均値 - -1.37%
146 - 出来高(5日)
移動平均値 - +5.78%
89,620
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 145 | 145 | 144 | 144 | 0% | 94,800 | 78億8968万 | -1.37% | 12.52 | 0.61 |
04/23 | 145 | 145 | 144 | 144 | -0.69% | 106,700 | 78億8968万 | -1.37% | 12.52 | 0.61 |
04/22 | 146 | 146 | 145 | 145 | 0% | 29,100 | 79億4447万 | -0.68% | 12.6 | 0.62 |
04/19 | 145 | 146 | 145 | 145 | -1.36% | 164,600 | 79億4447万 | 0% | 12.6 | 0.62 |
04/18 | 146 | 147 | 145 | 147 | +1.38% | 52,900 | 80億5405万 | +1.38% | 12.78 | 0.63 |
04/17 | 147 | 147 | 145 | 145 | -0.68% | 67,400 | 79億4447万 | 0% | 12.6 | 0.62 |
04/16 | 146 | 147 | 146 | 146 | 0% | 47,400 | 79億9926万 | +1.39% | 12.69 | 0.62 |
04/15 | 146 | 147 | 146 | 146 | 0% | 48,400 | 79億9926万 | +1.39% | 12.69 | 0.62 |
04/12 | 147 | 148 | 146 | 146 | -0.68% | 54,800 | 79億9926万 | +1.39% | 12.69 | 0.62 |
04/11 | 147 | 148 | 146 | 147 | -0.68% | 35,500 | 80億5405万 | +2.08% | 12.78 | 0.63 |
04/10 | 148 | 149 | 147 | 148 | -0.67% | 84,300 | 81億884万 | +3.5% | 12.86 | 0.63 |
04/09 | 148 | 150 | 148 | 149 | 0% | 62,200 | 81億6363万 | +4.2% | 12.95 | 0.64 |
04/08 | 147 | 150 | 147 | 149 | +2.05% | 64,600 | 81億6363万 | +4.93% | 12.95 | 0.64 |
04/05 | 146 | 147 | 146 | 146 | -0.68% | 113,600 | 79億9926万 | +2.82% | 12.69 | 0.62 |
04/04 | 148 | 149 | 147 | 147 | -0.68% | 63,300 | 80億5405万 | +4.26% | 12.78 | 0.63 |
04/03 | 146 | 148 | 146 | 148 | +1.37% | 124,000 | 81億884万 | +4.96% | 12.86 | 0.63 |
04/02 | 146 | 147 | 146 | 146 | 0% | 76,600 | 79億9926万 | +4.29% | 12.69 | 0.62 |
04/01 | 151 | 152 | 146 | 146 | -2.67% | 265,200 | 79億9926万 | +4.29% | 12.69 | 0.62 |
03/29 | 151 | 152 | 148 | 150 | +2.04% | 229,000 | 82億1842万 | +7.14% | 13.04 | 0.64 |
03/28 | 153 | 153 | 147 | 147 | -2% | 439,100 | 80億5405万 | +5.76% | 12.78 | 0.63 |
03/27 | 170 | 170 | 150 | 150 | +5.63% | 2,335,500 | 82億1842万 | +7.91% | 13.04 | 0.64 |
03/26 | 143 | 144 | 141 | 142 | -0.7% | 215,700 | 77億8011万 | +2.16% | 12.34 | 0.61 |
03/25 | 142 | 143 | 141 | 143 | +0.7% | 82,900 | 78億3489万 | +2.88% | 12.43 | 0.61 |
03/22 | 142 | 143 | 140 | 142 | 0% | 93,600 | 77億8011万 | +2.9% | 12.34 | 0.61 |
03/21 | 140 | 142 | 140 | 142 | +1.43% | 113,000 | 77億8011万 | +2.16% | 12.34 | 0.61 |
03/19 | 139 | 140 | 138 | 140 | +1.45% | 89,900 | 76億7053万 | +0.72% | 12.17 | 0.6 |
03/18 | 139 | 139 | 138 | 138 | -0.72% | 64,500 | 75億6095万 | -0.72% | 12 | 0.59 |
03/15 | 139 | 140 | 138 | 139 | +0.72% | 89,500 | 76億1574万 | 0% | 12.08 | 0.59 |
03/14 | 138 | 139 | 138 | 138 | 0% | 31,900 | 75億6095万 | -0.72% | 12 | 0.59 |
03/13 | 139 | 139 | 138 | 138 | 0% | 60,800 | 75億6095万 | -1.43% | 12 | 0.59 |
03/12 | 139 | 139 | 137 | 138 | -0.72% | 56,000 | 75億6095万 | -1.43% | 12 | 0.59 |
03/11 | 137 | 139 | 137 | 139 | +0.72% | 105,900 | 76億1574万 | -0.71% | 12.08 | 0.59 |
03/08 | 138 | 138 | 136 | 138 | 0% | 98,800 | 75億6095万 | -1.43% | 12 | 0.59 |
03/07 | 139 | 140 | 137 | 138 | 0% | 507,800 | 75億6095万 | -2.13% | 12 | 0.59 |
03/06 | 136 | 138 | 136 | 138 | +0.73% | 188,300 | 75億6095万 | -2.13% | 12 | 0.59 |
03/05 | 136 | 137 | 135 | 137 | +0.74% | 84,200 | 75億616万 | -2.84% | 11.91 | 0.58 |
03/04 | 136 | 137 | 136 | 136 | 0% | 60,300 | 74億5137万 | -3.55% | 11.82 | 0.58 |
03/01 | 137 | 137 | 136 | 136 | -0.73% | 39,300 | 74億5137万 | -4.23% | 11.82 | 0.58 |
02/29 | 136 | 137 | 136 | 137 | +0.74% | 27,500 | 75億616万 | -3.52% | 21.75 | 0.58 |
02/28 | 136 | 137 | 136 | 136 | -1.45% | 101,300 | 74億5137万 | -4.23% | 21.59 | 0.58 |
02/27 | 138 | 139 | 138 | 138 | 0% | 76,400 | 75億6095万 | -3.5% | 21.9 | 0.59 |
02/26 | 138 | 139 | 137 | 138 | 0% | 70,500 | 75億6095万 | -3.5% | 21.9 | 0.59 |
02/22 | 138 | 138 | 137 | 138 | +0.73% | 169,300 | 75億6095万 | -3.5% | 21.9 | 0.59 |
02/21 | 137 | 138 | 137 | 137 | 0% | 272,100 | 75億616万 | -4.2% | 21.75 | 0.58 |
02/20 | 137 | 138 | 136 | 137 | -3.52% | 435,900 | 75億616万 | -4.86% | 21.75 | 0.58 |
02/19 | 141 | 142 | 139 | 142 | +0.71% | 92,700 | 77億8011万 | -1.39% | 22.54 | 0.61 |
02/16 | 142 | 142 | 141 | 141 | 0% | 24,900 | 77億2532万 | -2.08% | 22.38 | 0.6 |
02/15 | 143 | 144 | 141 | 141 | -2.08% | 70,100 | 77億2532万 | -2.08% | 22.38 | 0.6 |
02/14 | 144 | 144 | 143 | 144 | -0.69% | 74,200 | 78億8968万 | 0% | 22.86 | 0.61 |
02/13 | 144 | 145 | 144 | 145 | +0.69% | 14,200 | 79億4447万 | +0.69% | 23.02 | 0.62 |
02/09 | 144 | 145 | 144 | 144 | 0% | 15,500 | 78億8968万 | 0% | 22.86 | 0.61 |
02/08 | 144 | 145 | 144 | 144 | 0% | 33,700 | 78億8968万 | 0% | 22.86 | 0.61 |
02/07 | 146 | 146 | 144 | 144 | -1.37% | 53,200 | 78億8968万 | 0% | 22.86 | 0.61 |
02/06 | 146 | 147 | 145 | 146 | +0.69% | 24,400 | 79億9926万 | +1.39% | 23.17 | 0.62 |
02/05 | 146 | 146 | 145 | 145 | 0% | 13,800 | 79億4447万 | +0.69% | 23.02 | 0.62 |
02/02 | 146 | 146 | 144 | 145 | 0% | 20,400 | 79億4447万 | +0.69% | 23.02 | 0.62 |
02/01 | 145 | 145 | 144 | 145 | 0% | 8,300 | 79億4447万 | +0.69% | 23.02 | 0.62 |
01/31 | 145 | 145 | 144 | 145 | 0% | 4,400 | 79億4447万 | +0.69% | 23.02 | 0.62 |
01/30 | 145 | 145 | 144 | 145 | +0.69% | 10,400 | 79億4447万 | +1.4% | 23.02 | 0.62 |
01/29 | 145 | 145 | 144 | 144 | 0% | 13,600 | 78億8968万 | +0.7% | 22.86 | 0.61 |
01/26 | 145 | 145 | 144 | 144 | -0.69% | 9,500 | 78億8968万 | +0.7% | 22.86 | 0.61 |
01/25 | 145 | 145 | 143 | 145 | 0% | 19,900 | 79億4447万 | +1.4% | 23.02 | 0.62 |
01/24 | 144 | 145 | 144 | 145 | +0.69% | 4,900 | 79億4447万 | +1.4% | 23.02 | 0.62 |
01/23 | 143 | 145 | 143 | 144 | +0.7% | 21,700 | 78億8968万 | +0.7% | 22.86 | 0.61 |
01/22 | 145 | 145 | 143 | 143 | 0% | 30,000 | 78億3489万 | 0% | 22.7 | 0.61 |
01/19 | 145 | 145 | 143 | 143 | -1.38% | 14,600 | 78億3489万 | 0% | 22.7 | 0.61 |
01/18 | 144 | 145 | 143 | 145 | +1.4% | 20,700 | 79億4447万 | +1.4% | 23.02 | 0.62 |
01/17 | 144 | 144 | 143 | 143 | 0% | 47,300 | 78億3489万 | 0% | 22.7 | 0.61 |
01/16 | 144 | 145 | 143 | 143 | -0.69% | 21,200 | 78億3489万 | 0% | 22.7 | 0.61 |
01/15 | 144 | 145 | 143 | 144 | +0.7% | 16,300 | 78億8968万 | +0.7% | 22.86 | 0.61 |
01/12 | 143 | 144 | 143 | 143 | 0% | 11,000 | 78億3489万 | 0% | 22.7 | 0.61 |
01/11 | 145 | 145 | 143 | 143 | -0.69% | 23,500 | 78億3489万 | 0% | 22.7 | 0.61 |
01/10 | 143 | 145 | 143 | 144 | 0% | 11,500 | 78億8968万 | +0.7% | 22.86 | 0.61 |
01/09 | 144 | 145 | 142 | 144 | +0.7% | 25,300 | 78億8968万 | +0.7% | 22.86 | 0.61 |
01/05 | 144 | 145 | 143 | 143 | -0.69% | 33,400 | 78億3489万 | 0% | 22.7 | 0.61 |
01/04 | 143 | 144 | 141 | 144 | +1.41% | 41,400 | 78億8968万 | +0.7% | 22.86 | 0.61 |
2023 | ||||||||||
12/29 | 142 | 143 | 141 | 142 | 0% | 16,000 | 77億8011万 | -0.7% | 22.54 | 0.61 |
12/28 | 141 | 142 | 140 | 142 | +1.43% | 28,200 | 77億8011万 | -0.7% | 22.54 | 0.61 |
12/27 | 140 | 141 | 140 | 140 | -0.71% | 27,700 | 76億7053万 | -2.1% | 22.22 | 0.6 |
12/26 | 142 | 142 | 139 | 141 | -3.42% | 193,500 | 77億2532万 | -1.4% | 22.38 | 0.6 |
12/25 | 144 | 146 | 143 | 146 | +1.39% | 81,800 | 79億9926万 | +2.1% | 23.17 | 0.62 |
12/22 | 143 | 144 | 143 | 144 | +1.41% | 50,900 | 78億8968万 | +0.7% | 22.86 | 0.61 |
12/21 | 142 | 144 | 142 | 142 | 0% | 136,200 | 77億8011万 | -0.7% | 22.54 | 0.61 |
12/20 | 143 | 144 | 142 | 142 | -0.7% | 24,800 | 77億8011万 | -0.7% | 22.54 | 0.61 |
12/19 | 143 | 144 | 142 | 143 | +0.7% | 30,300 | 78億3489万 | 0% | 22.7 | 0.61 |
12/18 | 143 | 143 | 142 | 142 | -0.7% | 74,100 | 77億8011万 | -0.7% | 22.54 | 0.61 |
12/15 | 143 | 143 | 141 | 143 | +0.7% | 45,400 | 78億3489万 | 0% | 22.7 | 0.61 |
12/14 | 144 | 144 | 142 | 142 | -0.7% | 35,800 | 77億8011万 | -0.7% | 22.54 | 0.61 |
12/13 | 144 | 144 | 142 | 143 | -0.69% | 103,400 | 78億3489万 | 0% | 22.7 | 0.61 |
12/12 | 143 | 144 | 143 | 144 | 0% | 23,100 | 78億8968万 | +0.7% | 22.86 | 0.61 |
12/11 | 143 | 144 | 142 | 144 | +0.7% | 40,900 | 78億8968万 | +0.7% | 22.86 | 0.61 |
12/08 | 144 | 144 | 142 | 143 | -0.69% | 10,900 | 78億3489万 | 0% | 22.7 | 0.61 |
12/07 | 143 | 144 | 142 | 144 | 0% | 99,600 | 78億8968万 | +0.7% | 22.86 | 0.61 |
12/06 | 144 | 144 | 143 | 144 | 0% | 15,300 | 78億8968万 | +0.7% | 22.86 | 0.61 |
12/05 | 143 | 145 | 143 | 144 | +0.7% | 31,500 | 78億8968万 | +0.7% | 22.86 | 0.61 |
12/04 | 146 | 146 | 143 | 143 | -1.38% | 46,000 | 78億3489万 | 0% | 22.7 | 0.61 |
12/01 | 143 | 145 | 142 | 145 | +2.11% | 23,200 | 79億4447万 | +1.4% | 23.02 | 0.62 |
11/30 | 145 | 145 | 142 | 142 | -1.39% | 95,100 | 77億8011万 | -0.7% | 22.54 | 0.61 |
11/29 | 142 | 146 | 142 | 144 | +0.7% | 127,500 | 78億8968万 | +0.7% | 22.86 | 0.62 |
11/28 | 142 | 143 | 142 | 143 | +0.7% | 21,600 | 78億3489万 | 0% | 22.7 | 0.61 |
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 | |
2009年 2月期 | 306 3,060 3/25 | 142 1,420 11/28 | 16,400 1,640 11/20 | - | - | +29.44% 4/21 | -33.43% 3/9 |
2010年 2月期 | 208 2,080 4/22 | 82 820 2/26 820 12/16 他4件 | 71,500 7,150 9/17 | - | - | +14.53% 3/25 | -26.77% 9/18 |
2011年 2月期 | 108 1,078 1/6 | 80 800 7/12 | 104,000 10,400 1/7 | 55億8306万 | 41億4327万 | +14.61% 1/6 | -24.84% 3/15 |
2012年 2月期 | 97 970 3/4 970 3/1 | 63 633 3/15 | 34,000 3,400 2/22 | 50億2372万 | 32億7836万 | +6.75% 4/18 | -8.74% 6/13 |
2013年 2月期 | 83 834 4/6 | 67 670 1/7 | 119,700 11,970 3/23 | 43億1936万 | 34億6999万 | +10.31% 4/11 | -8.14% 5/16 |
2014年 2月期 | 351 3,510 5/16 | 67 670 4/15 | 8,421,100 2/24 | 181億7861万 | 34億6999万 | +217.04% 5/15 | -39.19% 6/7 |
2015年 2月期 | 283 2/10 | 97 5/21 | 29,127,800 2/10 | 155億543万 | 53億1458万 | +50.11% 2/10 | -10.74% 10/16 |
2016年 2月期 | 299 3/23 | 120 8/25 | 11,929,200 3/23 | 163億8206万 | 65億7474万 | +21.77% 9/24 | -29.47% 8/25 |
2017年 2月期 | 176 5/18 | 124 11/9 | 1,990,400 5/18 | 96億4295万 | 67億9389万 | +9.96% 12/13 | -10.93% 6/24 |
2018年 2月期 | 435 1/23 | 133 4/14 | 8,664,800 12/20 | 238億3343万 | 72億8700万 | +47.6% 1/4 | -14.14% 2/14 |
2019年 2月期 | 382 3/29 | 157 12/25 | 1,918,100 10/4 | 209億2959万 | 86億195万 | +17.14% 9/27 | -24.75% 7/5 |
2020年 2月期 | 257 4/15 | 163 2/28 | 775,700 6/28 | 140億8090万 | 89億3069万 | +13.97% 4/11 | -32.64% 3/13 |
2021年 2月期 | 198 6/9 | 111 3/13 | 1,542,100 4/27 | 108億4832万 | 60億8163万 | +17.45% 5/13 | -8.57% 4/6 |
2022年 2月期 | 204 9/28 | 159 5/17 3/8 他2件 | 664,600 3/25 | 111億7706万 | 87億1153万 | +9.66% 9/28 | -7.07% 10/4 |
2023年 2月期 | 185 3/29 | 148 2/27 | 647,400 12/27 | 101億3605万 | 81億884万 | +4.09% 6/28 | -9.36% 10/11 |
2024年 2月期 | 157 3/28 | 136 2/29 2/28 他2件 | 435,900 2/20 | 86億195万 | 74億5137万 | +7.98% 3/27 | -4.65% 2/20 |
最新 | 144 2024/4/24 | 94,800 | 78億8968万 | -1.37% 146 |
年間値上がり率
- 2000/12/28 vs 1999/12/30
- -91%(0.09倍)
- 2001/12/27 vs 2000/12/28
- -14%(0.86倍)
- 2002/12/27 vs 2001/12/27
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/27
- -79%(0.21倍)
- 2004/12/30 vs 2003/12/30
- 32%(1.32倍)
- 2005/12/30 vs 2004/12/30
- 168%(2.68倍)
- 2006/12/29 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/27 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/29 vs 2007/12/27
- -42%(0.58倍)
- 2009/12/29 vs 2008/12/29
- -50%(0.5倍)
- 2010/12/30 vs 2009/12/29
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- -11%(0.89倍)
- 2013/12/30 vs 2012/12/28
- 84%(1.84倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 27%(1.27倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 107%(2.07倍)
- 2018/12/28 vs 2017/12/29
- -39%(0.61倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/04/24 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
63円(2011/03/15) - 127%(2.27倍)
144円(4/24)