株価チャート
株価
5/17
- 前日 (5/16)
- 130
- 始値
- 129
- 高値
- 130
- 安値
- 128
- 終値 -0.77%
- 129
- 出来高 -51.18%
- 51,600
乖離率
- 株価(5日)
移動平均値 - -0.77%
130 - 株価(25日)
移動平均値 - -3.01%
133 - 出来高(5日)
移動平均値 - -67.49%
158,720
2023/12/18~2024/05/17
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 | ||||||||||
05/17 | 129 | 130 | 128 | 129 | -0.77% | 51,600 | 30億641万 | -3.01% | 25.02 | 1.77 |
05/16 | 130 | 131 | 129 | 130 | 0% | 105,700 | 30億2972万 | -2.26% | 25.22 | 1.79 |
05/15 | 131 | 131 | 129 | 130 | +0.78% | 112,700 | 30億2972万 | -2.26% | 25.22 | 1.79 |
05/14 | 131 | 138 | 128 | 129 | -0.77% | 463,300 | 30億641万 | -3.01% | 25.02 | 1.77 |
05/13 | 131 | 131 | 130 | 130 | -0.76% | 60,300 | 30億2972万 | -2.26% | 25.22 | 1.79 |
05/10 | 131 | 132 | 131 | 131 | 0% | 42,100 | 30億5302万 | -1.5% | 25.41 | 1.8 |
05/09 | 132 | 132 | 131 | 131 | -0.76% | 10,400 | 30億5302万 | -1.5% | 25.41 | 1.8 |
05/08 | 132 | 132 | 131 | 132 | 0% | 27,600 | 30億7633万 | -1.49% | 25.6 | 1.81 |
05/07 | 132 | 132 | 131 | 132 | +0.76% | 47,000 | 30億7633万 | -1.49% | 25.6 | 1.81 |
05/02 | 132 | 132 | 130 | 131 | -1.5% | 84,000 | 30億5302万 | -2.24% | 25.41 | 1.8 |
05/01 | 133 | 133 | 131 | 133 | +0.76% | 48,400 | 30億9963万 | -0.75% | 25.8 | 1.83 |
04/30 | 134 | 134 | 132 | 132 | -0.75% | 81,900 | 30億7633万 | -2.22% | 25.6 | 1.81 |
04/26 | 134 | 134 | 132 | 133 | 0% | 57,700 | 30億9963万 | -1.48% | 25.8 | 1.83 |
04/25 | 134 | 134 | 133 | 133 | -0.75% | 9,000 | 30億9963万 | -1.48% | 25.8 | 1.83 |
04/24 | 135 | 135 | 133 | 134 | 0% | 30,800 | 31億2294万 | -0.74% | 25.99 | 1.84 |
04/23 | 133 | 134 | 133 | 134 | 0% | 30,800 | 31億2294万 | -1.47% | 25.99 | 1.84 |
04/22 | 132 | 134 | 132 | 134 | +1.52% | 29,000 | 31億2294万 | -1.47% | 25.99 | 1.84 |
04/19 | 134 | 134 | 131 | 132 | -1.49% | 93,300 | 30億7633万 | -2.94% | 25.6 | 1.81 |
04/18 | 132 | 135 | 132 | 134 | +1.52% | 44,600 | 31億2294万 | -1.47% | 25.99 | 1.84 |
04/17 | 133 | 134 | 132 | 132 | -0.75% | 93,400 | 30億7633万 | -3.65% | 25.6 | 1.81 |
04/16 | 135 | 135 | 133 | 133 | -1.48% | 77,000 | 30億9963万 | -2.92% | 25.8 | 1.83 |
04/15 | 136 | 136 | 135 | 135 | -2.17% | 57,300 | 31億4624万 | -1.46% | 26.19 | 1.86 |
04/12 | 137 | 138 | 136 | 138 | +0.73% | 65,800 | 32億1616万 | 0% | 26.77 | 1.9 |
04/11 | 136 | 137 | 135 | 137 | 0% | 104,500 | 31億9285万 | -0.72% | 26.57 | 1.88 |
04/10 | 138 | 138 | 137 | 137 | 0% | 56,300 | 31億9285万 | -1.44% | 26.57 | 1.88 |
04/09 | 136 | 141 | 136 | 137 | +0.74% | 214,700 | 31億9285万 | -1.44% | 26.57 | 1.88 |
04/08 | 132 | 136 | 131 | 136 | +3.82% | 136,200 | 31億6955万 | -2.16% | 26.38 | 1.87 |
04/05 | 132 | 133 | 131 | 131 | -1.5% | 140,400 | 30億5302万 | -6.43% | 25.41 | 1.8 |
04/04 | 132 | 134 | 132 | 133 | +0.76% | 111,300 | 30億9963万 | -5.67% | 25.8 | 1.83 |
04/03 | 132 | 133 | 131 | 132 | +0.76% | 84,400 | 30億7633万 | -6.38% | 25.6 | 1.81 |
04/02 | 136 | 136 | 131 | 131 | -4.38% | 296,700 | 30億5302万 | -7.09% | 25.41 | 1.8 |
04/01 | 137 | 138 | 136 | 137 | 0% | 63,700 | 31億9285万 | -2.84% | 26.57 | 1.88 |
03/29 | 136 | 138 | 136 | 137 | +0.74% | 69,800 | 31億9285万 | -2.14% | 31.28 | 1.88 |
03/28 | 138 | 139 | 136 | 136 | -1.45% | 113,200 | 31億6955万 | -2.86% | 31.05 | 1.87 |
03/27 | 137 | 140 | 137 | 138 | +0.73% | 106,000 | 32億1616万 | -1.43% | 31.51 | 1.9 |
03/26 | 139 | 139 | 137 | 137 | -2.14% | 119,600 | 31億9285万 | -2.14% | 31.28 | 1.88 |
03/25 | 140 | 142 | 140 | 140 | -1.41% | 96,500 | 32億6277万 | +0.72% | 31.96 | 1.92 |
03/22 | 141 | 142 | 140 | 142 | +1.43% | 74,200 | 33億938万 | +2.16% | 32.42 | 1.95 |
03/21 | 142 | 142 | 139 | 140 | 0% | 173,000 | 32億6277万 | +1.45% | 31.96 | 1.92 |
03/19 | 140 | 142 | 139 | 140 | -0.71% | 100,800 | 32億6277万 | +1.45% | 31.96 | 1.92 |
03/18 | 138 | 141 | 136 | 141 | +1.44% | 233,300 | 32億8608万 | +2.92% | 32.19 | 1.94 |
03/15 | 137 | 140 | 137 | 139 | +0.72% | 106,300 | 32億3947万 | +1.46% | 31.74 | 1.91 |
03/14 | 137 | 139 | 135 | 138 | 0% | 228,000 | 32億1616万 | +0.73% | 31.51 | 1.9 |
03/13 | 141 | 144 | 138 | 138 | -2.82% | 207,300 | 32億1616万 | +0.73% | 31.51 | 1.9 |
03/12 | 141 | 143 | 140 | 142 | 0% | 179,800 | 33億938万 | +3.65% | 32.42 | 1.95 |
03/11 | 145 | 146 | 142 | 142 | -4.7% | 250,000 | 33億938万 | +4.41% | 32.42 | 1.95 |
03/08 | 146 | 150 | 144 | 149 | +2.76% | 414,800 | 34億7252万 | +9.56% | 34.02 | 2.05 |
03/07 | 149 | 149 | 145 | 145 | -2.68% | 355,200 | 33億7930万 | +7.41% | 33.11 | 1.99 |
03/06 | 148 | 157 | 145 | 149 | +4.2% | 917,700 | 34億7252万 | +10.37% | 34.02 | 2.05 |
03/05 | 148 | 153 | 142 | 143 | -2.72% | 785,600 | 33億3269万 | +6.72% | 32.65 | 1.97 |
03/04 | 155 | 156 | 147 | 147 | -7.55% | 989,100 | 34億2591万 | +9.7% | 33.56 | 2.02 |
03/01 | 145 | 170 | 145 | 159 | +8.9% | 4,595,900 | 37億558万 | +19.55% | 36.3 | 2.19 |
02/29 | 143 | 183 | 140 | 146 | +9.77% | 12,146,200 | 34億260万 | +10.61% | 33.33 | 2.01 |
02/28 | 131 | 133 | 131 | 133 | +1.53% | 82,200 | 30億9963万 | +0.76% | 30.37 | 1.83 |
02/27 | 131 | 132 | 131 | 131 | 0% | 13,700 | 30億5302万 | -0.76% | 29.91 | 1.8 |
02/26 | 129 | 131 | 129 | 131 | +1.55% | 46,500 | 30億5302万 | -0.76% | 29.91 | 1.8 |
02/22 | 132 | 132 | 129 | 129 | 0% | 71,600 | 30億641万 | -3.01% | 29.45 | 1.77 |
02/21 | 129 | 130 | 129 | 129 | -1.53% | 38,300 | 30億641万 | -3.01% | 29.45 | 1.77 |
02/20 | 130 | 132 | 129 | 131 | +0.77% | 59,800 | 30億5302万 | -1.5% | 29.91 | 1.8 |
02/19 | 127 | 130 | 127 | 130 | +2.36% | 51,700 | 30億2972万 | -2.26% | 29.68 | 1.79 |
02/16 | 126 | 128 | 126 | 127 | +0.79% | 18,800 | 29億5980万 | -4.51% | 29 | 1.75 |
02/15 | 128 | 128 | 123 | 126 | 0% | 107,100 | 29億3649万 | -5.26% | 28.77 | 1.73 |
02/14 | 134 | 134 | 126 | 126 | -5.97% | 182,000 | 29億3649万 | -5.97% | 28.77 | 1.73 |
02/13 | 133 | 134 | 132 | 134 | +1.52% | 56,100 | 31億2294万 | 0% | 30.59 | 1.84 |
02/09 | 133 | 133 | 132 | 132 | -0.75% | 27,300 | 30億7633万 | -1.49% | 30.14 | 1.81 |
02/08 | 133 | 133 | 131 | 133 | 0% | 78,400 | 30億9963万 | -0.75% | 30.37 | 1.83 |
02/07 | 133 | 134 | 133 | 133 | 0% | 7,300 | 30億9963万 | -0.75% | 30.37 | 1.83 |
02/06 | 133 | 134 | 133 | 133 | 0% | 26,900 | 30億9963万 | -0.75% | 30.37 | 1.83 |
02/05 | 134 | 134 | 133 | 133 | -0.75% | 81,900 | 30億9963万 | -0.75% | 30.37 | 1.83 |
02/02 | 134 | 134 | 133 | 134 | 0% | 56,500 | 31億2294万 | +0.75% | 30.59 | 1.84 |
02/01 | 133 | 134 | 132 | 134 | +0.75% | 113,100 | 31億2294万 | +0.75% | 30.59 | 1.84 |
01/31 | 134 | 134 | 133 | 133 | -0.75% | 48,200 | 30億9963万 | 0% | 30.37 | 1.83 |
01/30 | 134 | 135 | 134 | 134 | -0.74% | 18,600 | 31億2294万 | +0.75% | 30.59 | 1.84 |
01/29 | 135 | 135 | 134 | 135 | +0.75% | 56,000 | 31億4624万 | +1.5% | 30.82 | 1.86 |
01/26 | 136 | 136 | 134 | 134 | -0.74% | 30,200 | 31億2294万 | +1.52% | 30.59 | 1.84 |
01/25 | 136 | 136 | 135 | 135 | -0.74% | 29,300 | 31億4624万 | +2.27% | 30.82 | 1.86 |
01/24 | 136 | 137 | 135 | 136 | 0% | 77,200 | 31億6955万 | +3.03% | 31.05 | 1.87 |
01/23 | 138 | 138 | 136 | 136 | -0.73% | 76,500 | 31億6955万 | +3.03% | 31.05 | 1.87 |
01/22 | 136 | 138 | 136 | 137 | +1.48% | 56,500 | 31億9285万 | +3.79% | 31.28 | 1.88 |
01/19 | 137 | 137 | 135 | 135 | -0.74% | 57,600 | 31億4624万 | +3.05% | 30.82 | 1.86 |
01/18 | 134 | 137 | 134 | 136 | +1.49% | 52,300 | 31億6955万 | +3.82% | 31.05 | 1.87 |
01/17 | 135 | 137 | 134 | 134 | +1.52% | 152,800 | 31億2294万 | +2.29% | 30.59 | 1.84 |
01/16 | 132 | 134 | 132 | 132 | -1.49% | 41,600 | 30億7633万 | +0.76% | 30.14 | 1.81 |
01/15 | 133 | 134 | 132 | 134 | +1.52% | 99,700 | 31億2294万 | +2.29% | 30.59 | 1.84 |
01/12 | 131 | 132 | 130 | 132 | +0.76% | 71,100 | 30億7633万 | +0.76% | 30.14 | 1.81 |
01/11 | 133 | 133 | 130 | 131 | -1.5% | 71,200 | 30億5302万 | 0% | 29.91 | 1.8 |
01/10 | 132 | 133 | 132 | 133 | +0.76% | 28,200 | 30億9963万 | +0.76% | 30.37 | 1.83 |
01/09 | 135 | 135 | 132 | 132 | -0.75% | 47,200 | 30億7633万 | 0% | 30.14 | 1.81 |
01/05 | 134 | 134 | 133 | 133 | 0% | 28,800 | 30億9963万 | +0.76% | 30.37 | 1.83 |
01/04 | 133 | 134 | 131 | 133 | 0% | 33,600 | 30億9963万 | +0.76% | 30.37 | 1.83 |
2023 | ||||||||||
12/29 | 132 | 134 | 130 | 133 | +1.53% | 64,000 | 30億9963万 | +0.76% | 30.37 | 2.07 |
12/28 | 129 | 132 | 129 | 131 | +1.55% | 100,600 | 30億5302万 | -0.76% | 29.91 | 2.04 |
12/27 | 131 | 131 | 128 | 129 | +0.78% | 119,100 | 30億641万 | -3.01% | 29.45 | 2.01 |
12/26 | 127 | 130 | 126 | 128 | -0.78% | 222,900 | 29億8310万 | -3.76% | 29.22 | 1.99 |
12/25 | 129 | 130 | 127 | 129 | +0.78% | 177,900 | 30億641万 | -3.01% | 29.45 | 2.01 |
12/22 | 129 | 130 | 128 | 128 | 0% | 89,900 | 29億8310万 | -4.48% | 29.22 | 1.99 |
12/21 | 130 | 130 | 128 | 128 | -1.54% | 258,000 | 29億8310万 | -4.48% | 29.22 | 1.99 |
12/20 | 129 | 131 | 129 | 130 | +0.78% | 113,100 | 30億2972万 | -2.99% | 29.68 | 2.02 |
12/19 | 129 | 130 | 129 | 129 | -0.77% | 74,000 | 30億641万 | -3.73% | 29.45 | 2.01 |
12/18 | 130 | 130 | 128 | 130 | 0% | 83,700 | 30億2972万 | -3.7% | 29.68 | 2.02 |
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 3月期 | 485 4/10 | 220 11/22 | 1,328,100 11/28 | - | - | +55.62% 11/28 | -23.01% 1/9 |
2009年 3月期 | 275 5/27 | 69 10/7 | 306,500 3/12 | - | - | +24.6% 11/14 | -45.97% 10/7 |
2010年 3月期 | 260 8/14 | 95 4/2 4/1 | 6,427,800 1/5 | - | - | +61.7% 1/5 | -20.11% 10/2 |
2011年 3月期 | 423 2/9 | 153 3/15 | 3,098,400 2/9 | 67億4304万 | 24億3897万 | +51.73% 2/9 | -49.58% 3/15 |
2012年 3月期 | 320 4/26 | 160 1/19 1/13 他2件 | 502,100 4/26 | 51億112万 | 25億5056万 | +9.64% 5/11 | -17.88% 9/26 |
2013年 3月期 | 249 9/21 | 128 11/13 | 5,317,000 9/21 | 39億6930万 | 20億4044万 | +61.4% 9/20 | -19.87% 11/13 |
2014年 3月期 | 233 11/25 | 142 4/2 | 2,686,500 11/25 | 37億1425万 | 22億6362万 | +20.59% 5/21 | -12.96% 6/7 |
2015年 3月期 | 395 3/23 | 145 5/22 5/21 他2件 | 46,137,500 3/23 | 63億46万 | 23億1282万 | +39.04% 3/24 | -15.09% 10/17 |
2016年 3月期 | 415 4/23 | 116 2/12 | 24,073,100 9/18 | 66億1947万 | 21億9826万 | +25.02% 9/18 | -29.47% 2/12 |
2017年 3月期 | 183 6/6 | 105 6/24 | 4,868,100 6/2 | 34億6794万 | 19億8980万 | +12% 6/7 | -14.96% 6/24 |
2018年 3月期 | 358 9/28 | 143 4/13 | 87,694,200 7/12 | 69億1886万 | 27億6368万 | +56.93% 7/12 | -13.31% 2/6 |
2019年 3月期 | 235 4/11 | 116 12/25 | 10,465,000 2/12 | 53億3803万 | 26億3494万 | +25.81% 5/9 | -26.05% 12/25 |
2020年 3月期 | 330 5/8 | 118 3/13 | 18,162,500 5/8 | 76億3172万 | 27億3702万 | +32.24% 4/28 | -36.36% 3/13 |
2021年 3月期 | 254 12/15 | 122 4/6 | 7,659,100 9/24 | 59億1960万 | 28億2980万 | +22.36% 12/11 | -12.18% 7/31 |
2022年 3月期 | 215 4/8 | 121 1/27 | 2,549,700 4/8 | 50億1069万 | 28億1997万 | +10.96% 4/19 | -12.87% 12/6 |
2023年 3月期 | 163 6/10 | 128 4/12 | 1,937,200 4/19 | 37億9880万 | 29億8310万 | +10.28% 6/13 | -6.02% 10/13 |
2024年 3月期 | 183 2/29 | 123 2/15 | 12,146,200 2/29 | 42億6491万 | 28億6658万 | +19.19% 3/1 | -10.2% 10/4 |
最新 | 129 2024/5/17 | 51,600 | 30億641万 | -3.01% 133 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -28%(0.72倍)
- 2005/12/30 vs 2004/12/30
- -28%(0.72倍)
- 2006/12/29 vs 2005/12/30
- -17%(0.83倍)
- 2007/12/28 vs 2006/12/29
- -50%(0.5倍)
- 2008/12/30 vs 2007/12/28
- -63%(0.37倍)
- 2009/12/30 vs 2008/12/30
- 104%(2.04倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- -33%(0.67倍)
- 2017/12/29 vs 2016/12/30
- 54%(1.54倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- 114%(2.14倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- -37%(0.63倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/05/17 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
69円(2008/10/07) - 87%(1.87倍)
129円(5/17)