株価チャート
株価
5/2
- 前日 (5/1)
- 117
- 始値
- 116
- 高値
- 117
- 安値
- 116
- 終値 -0.85%
- 116
- 出来高 -35.14%
- 57,600
乖離率
- 株価(5日)
移動平均値 - -1.69%
118 - 株価(25日)
移動平均値 - -4.92%
122 - 出来高(5日)
移動平均値 - -53.24%
123,180
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 | 116 | 117 | 116 | 116 | -0.85% | 57,600 | 32億9126万 | -4.92% | 46.98 | 0.55 |
05/01 | 118 | 118 | 116 | 117 | -0.85% | 88,800 | 33億1964万 | -4.1% | 47.39 | 0.56 |
04/30 | 117 | 118 | 116 | 118 | +0.85% | 104,300 | 33億4801万 | -3.28% | 47.79 | 0.56 |
04/26 | 122 | 123 | 117 | 117 | -4.1% | 258,600 | 33億1964万 | -4.88% | 47.39 | 0.56 |
04/25 | 122 | 124 | 121 | 122 | +0.83% | 106,600 | 34億6150万 | -0.81% | 49.41 | 0.58 |
04/24 | 121 | 122 | 120 | 121 | -0.82% | 41,500 | 34億3313万 | -1.63% | 49.01 | 0.58 |
04/23 | 121 | 122 | 120 | 122 | 0% | 47,900 | 34億6150万 | -1.61% | 49.41 | 0.58 |
04/22 | 119 | 122 | 119 | 122 | +3.39% | 99,400 | 34億6150万 | -1.61% | 49.41 | 0.58 |
04/19 | 120 | 123 | 117 | 118 | -2.48% | 213,400 | 33億4801万 | -4.07% | 47.79 | 0.56 |
04/18 | 120 | 122 | 120 | 121 | +0.83% | 42,100 | 34億3313万 | -1.63% | 49.01 | 0.58 |
04/17 | 124 | 124 | 120 | 120 | -2.44% | 110,700 | 34億476万 | -2.44% | 48.6 | 0.57 |
04/16 | 123 | 125 | 122 | 123 | 0% | 130,900 | 34億8987万 | 0% | 49.82 | 0.59 |
04/15 | 125 | 125 | 123 | 123 | -1.6% | 64,000 | 34億8987万 | 0% | 49.82 | 0.59 |
04/12 | 125 | 125 | 123 | 125 | +0.81% | 105,400 | 35億4662万 | +1.63% | 50.63 | 0.6 |
04/11 | 124 | 125 | 124 | 124 | -0.8% | 64,600 | 35億1825万 | +0.81% | 50.22 | 0.59 |
04/10 | 122 | 125 | 121 | 125 | +2.46% | 145,800 | 35億4662万 | +1.63% | 50.63 | 0.6 |
04/09 | 123 | 123 | 122 | 122 | +0.83% | 65,700 | 34億6150万 | -0.81% | 49.41 | 0.58 |
04/08 | 122 | 123 | 121 | 121 | -0.82% | 105,800 | 34億3313万 | -0.82% | 49.01 | 0.58 |
04/05 | 123 | 123 | 121 | 122 | -2.4% | 123,000 | 34億6150万 | 0% | 49.41 | 0.58 |
04/04 | 122 | 125 | 122 | 125 | +3.31% | 144,000 | 35億4662万 | +2.46% | 50.63 | 0.6 |
04/03 | 124 | 124 | 121 | 121 | -2.42% | 144,900 | 34億3313万 | -0.82% | 49.01 | 0.58 |
04/02 | 125 | 125 | 123 | 124 | -0.8% | 93,400 | 35億1825万 | +1.64% | 50.22 | 0.59 |
04/01 | 127 | 129 | 125 | 125 | -1.57% | 169,100 | 35億4662万 | +2.46% | 50.63 | 0.6 |
03/29 | 124 | 127 | 124 | 127 | +2.42% | 107,200 | 36億337万 | +4.96% | 22.79 | 0.61 |
03/28 | 125 | 125 | 123 | 124 | -0.8% | 112,000 | 35億1825万 | +2.48% | 22.25 | 0.59 |
03/27 | 125 | 127 | 125 | 125 | 0% | 107,700 | 35億4662万 | +4.17% | 22.43 | 0.6 |
03/26 | 125 | 126 | 124 | 125 | -0.79% | 135,400 | 35億4662万 | +4.17% | 22.43 | 0.6 |
03/25 | 130 | 130 | 126 | 126 | -1.56% | 154,500 | 35億7499万 | +5% | 22.61 | 0.6 |
03/22 | 125 | 131 | 125 | 128 | +2.4% | 311,800 | 36億3174万 | +7.56% | 22.97 | 0.61 |
03/21 | 125 | 126 | 124 | 125 | 0% | 169,000 | 35億4662万 | +5.93% | 22.43 | 0.6 |
03/19 | 123 | 125 | 122 | 125 | +2.46% | 227,000 | 35億4662万 | +5.93% | 22.43 | 0.6 |
03/18 | 121 | 123 | 120 | 122 | +1.67% | 245,600 | 34億6150万 | +3.39% | 21.89 | 0.58 |
03/15 | 119 | 120 | 119 | 120 | +0.84% | 98,300 | 34億476万 | +2.56% | 21.53 | 0.57 |
03/14 | 118 | 119 | 117 | 119 | 0% | 66,500 | 33億7638万 | +1.71% | 21.35 | 0.57 |
03/13 | 120 | 120 | 117 | 119 | -0.83% | 143,900 | 33億7638万 | +1.71% | 21.35 | 0.57 |
03/12 | 118 | 120 | 117 | 120 | +1.69% | 105,500 | 34億476万 | +2.56% | 21.53 | 0.57 |
03/11 | 120 | 122 | 118 | 118 | -2.48% | 200,200 | 33億4801万 | +1.72% | 21.17 | 0.56 |
03/08 | 120 | 122 | 120 | 121 | +0.83% | 123,900 | 34億3313万 | +4.31% | 21.71 | 0.58 |
03/07 | 120 | 121 | 119 | 120 | -0.83% | 109,200 | 34億476万 | +3.45% | 21.53 | 0.57 |
03/06 | 121 | 121 | 119 | 121 | 0% | 167,700 | 34億3313万 | +4.31% | 21.71 | 0.58 |
03/05 | 117 | 121 | 117 | 121 | +2.54% | 172,200 | 34億3313万 | +4.31% | 21.71 | 0.58 |
03/04 | 117 | 118 | 116 | 118 | 0% | 138,300 | 33億4801万 | +2.61% | 21.17 | 0.56 |
03/01 | 118 | 118 | 117 | 118 | 0% | 85,300 | 33億4801万 | +2.61% | 21.17 | 0.56 |
02/29 | 119 | 120 | 118 | 118 | -1.67% | 146,400 | 33億4801万 | +2.61% | 21.17 | 0.56 |
02/28 | 116 | 120 | 116 | 120 | +2.56% | 222,200 | 34億476万 | +4.35% | 21.53 | 0.57 |
02/27 | 117 | 117 | 116 | 117 | +0.86% | 101,600 | 33億1964万 | +2.63% | 21 | 0.56 |
02/26 | 118 | 118 | 116 | 116 | -1.69% | 89,000 | 32億9126万 | +1.75% | 20.82 | 0.55 |
02/22 | 117 | 118 | 116 | 118 | +1.72% | 129,900 | 33億4801万 | +3.51% | 21.17 | 0.56 |
02/21 | 116 | 119 | 115 | 116 | 0% | 298,100 | 32億9126万 | +1.75% | 20.82 | 0.55 |
02/20 | 115 | 117 | 115 | 116 | +0.87% | 89,200 | 32億9126万 | +1.75% | 20.82 | 0.55 |
02/19 | 113 | 116 | 113 | 115 | +1.77% | 224,200 | 32億6289万 | +0.88% | 20.64 | 0.55 |
02/16 | 112 | 113 | 111 | 113 | +1.8% | 110,100 | 32億614万 | -0.88% | 20.28 | 0.54 |
02/15 | 114 | 114 | 111 | 111 | -1.77% | 171,900 | 31億4940万 | -2.63% | 19.92 | 0.53 |
02/14 | 115 | 115 | 113 | 113 | -1.74% | 151,600 | 32億614万 | -1.74% | 20.28 | 0.54 |
02/13 | 116 | 116 | 114 | 115 | -0.86% | 76,400 | 32億6289万 | 0% | 20.64 | 0.55 |
02/09 | 115 | 116 | 114 | 116 | +0.87% | 84,200 | 32億9126万 | +0.87% | 20.82 | 0.55 |
02/08 | 114 | 115 | 114 | 115 | 0% | 73,400 | 32億6289万 | 0% | 20.64 | 0.55 |
02/07 | 113 | 116 | 113 | 115 | +0.88% | 140,300 | 32億6289万 | 0% | 20.64 | 0.55 |
02/06 | 113 | 114 | 112 | 114 | +1.79% | 126,600 | 32億3452万 | -0.87% | 20.46 | 0.54 |
02/05 | 113 | 114 | 112 | 112 | -0.88% | 124,400 | 31億7777万 | -2.61% | 20.1 | 0.53 |
02/02 | 114 | 114 | 113 | 113 | -0.88% | 122,600 | 32億614万 | -1.74% | 20.28 | 0.54 |
02/01 | 114 | 115 | 112 | 114 | 0% | 207,000 | 32億3452万 | 0% | 20.46 | 0.54 |
01/31 | 115 | 115 | 114 | 114 | 0% | 88,600 | 32億3452万 | 0% | 20.46 | 0.54 |
01/30 | 116 | 117 | 114 | 114 | -2.56% | 294,400 | 32億3452万 | 0% | 20.46 | 0.54 |
01/29 | 116 | 117 | 115 | 117 | +3.54% | 306,000 | 33億1964万 | +2.63% | 21 | 0.56 |
01/26 | 113 | 114 | 112 | 113 | 0% | 141,400 | 32億614万 | -0.88% | 20.28 | 0.54 |
01/25 | 112 | 114 | 112 | 113 | 0% | 174,100 | 32億614万 | 0% | 20.28 | 0.54 |
01/24 | 113 | 115 | 112 | 113 | -0.88% | 68,100 | 32億614万 | 0% | 20.28 | 0.54 |
01/23 | 115 | 116 | 113 | 114 | -0.87% | 176,300 | 32億3452万 | +0.88% | 20.46 | 0.54 |
01/22 | 114 | 116 | 114 | 115 | +1.77% | 164,300 | 32億6289万 | +1.77% | 20.64 | 0.55 |
01/19 | 114 | 114 | 113 | 113 | -0.88% | 79,900 | 32億614万 | 0% | 20.28 | 0.54 |
01/18 | 115 | 115 | 113 | 114 | -1.72% | 212,700 | 32億3452万 | +0.88% | 20.46 | 0.54 |
01/17 | 117 | 117 | 115 | 116 | -0.85% | 98,200 | 32億9126万 | +2.65% | 20.82 | 0.55 |
01/16 | 118 | 118 | 115 | 117 | -0.85% | 189,900 | 33億1964万 | +3.54% | 21 | 0.56 |
01/15 | 118 | 119 | 117 | 118 | 0% | 93,200 | 33億4801万 | +4.42% | 21.17 | 0.56 |
01/12 | 116 | 118 | 115 | 118 | +2.61% | 135,300 | 33億4801万 | +4.42% | 21.17 | 0.56 |
01/11 | 118 | 119 | 115 | 115 | -1.71% | 174,800 | 32億6289万 | +2.68% | 20.64 | 0.55 |
01/10 | 118 | 119 | 116 | 117 | 0% | 184,000 | 33億1964万 | +4.46% | 21 | 0.56 |
01/09 | 118 | 119 | 116 | 117 | 0% | 252,100 | 33億1964万 | +4.46% | 21 | 0.56 |
01/05 | 118 | 118 | 116 | 117 | -0.85% | 105,300 | 33億1964万 | +4.46% | 21 | 0.56 |
01/04 | 115 | 118 | 113 | 118 | +3.51% | 174,500 | 33億4801万 | +5.36% | 21.17 | 0.56 |
2023 | ||||||||||
12/29 | 111 | 115 | 111 | 114 | +2.7% | 130,700 | 32億3452万 | +1.79% | 20.46 | 0.56 |
12/28 | 111 | 113 | 109 | 111 | +0.91% | 141,200 | 31億4940万 | -1.77% | 19.92 | 0.54 |
12/27 | 108 | 110 | 107 | 110 | +1.85% | 123,100 | 31億2103万 | -2.65% | 19.74 | 0.54 |
12/26 | 108 | 109 | 107 | 108 | 0% | 105,100 | 30億6428万 | -4.42% | 19.38 | 0.53 |
12/25 | 110 | 110 | 107 | 108 | -1.82% | 153,900 | 30億6428万 | -4.42% | 19.38 | 0.53 |
12/22 | 109 | 110 | 109 | 110 | +0.92% | 52,600 | 31億2103万 | -3.51% | 19.74 | 0.54 |
12/21 | 109 | 110 | 108 | 109 | -0.91% | 122,500 | 30億9265万 | -4.39% | 19.56 | 0.53 |
12/20 | 111 | 112 | 110 | 110 | -0.9% | 180,100 | 31億2103万 | -3.51% | 19.74 | 0.54 |
12/19 | 110 | 111 | 109 | 111 | +0.91% | 206,900 | 31億4940万 | -3.48% | 19.92 | 0.54 |
12/18 | 109 | 111 | 108 | 110 | 0% | 210,700 | 31億2103万 | -4.35% | 19.74 | 0.54 |
12/15 | 110 | 111 | 109 | 110 | 0% | 97,700 | 31億2103万 | -4.35% | 19.74 | 0.54 |
12/14 | 110 | 112 | 109 | 110 | -0.9% | 128,200 | 31億2103万 | -5.17% | 19.74 | 0.54 |
12/13 | 109 | 111 | 108 | 111 | +1.83% | 193,400 | 31億4940万 | -4.31% | 19.92 | 0.54 |
12/12 | 113 | 113 | 109 | 109 | -3.54% | 219,600 | 30億9265万 | -6.03% | 19.56 | 0.53 |
12/11 | 113 | 113 | 111 | 113 | +0.89% | 114,100 | 32億614万 | -3.42% | 20.28 | 0.55 |
12/08 | 114 | 115 | 111 | 112 | -2.61% | 217,400 | 31億7777万 | -4.27% | 20.1 | 0.55 |
12/07 | 119 | 119 | 115 | 115 | -3.36% | 230,800 | 32億6289万 | -1.71% | 20.64 | 0.56 |
12/06 | 115 | 119 | 114 | 119 | +4.39% | 158,800 | 33億7638万 | +1.71% | 21.35 | 0.58 |
12/05 | 116 | 116 | 113 | 114 | 0% | 157,100 | 32億3452万 | -2.56% | 20.46 | 0.56 |
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 | 470 10/16 | 200 1/16 | 12,494,500 7/27 | - | - | +39.54% 7/27 | -23.99% 1/16 |
2009年 3月期 | 274 5/15 | 105 10/8 | 756,100 5/16 | - | - | +12.74% 5/15 | -19.9% 10/7 |
2010年 3月期 | 184 6/8 | 126 2/12 11/26 | 1,477,800 6/8 | - | - | +18.85% 6/8 | -10.49% 11/12 |
2011年 3月期 | 170 3/25 | 80 3/15 | 1,531,000 10/6 | 48億2341万 | 22億6984万 | +39.95% 3/29 | -20.3% 10/5 |
2012年 3月期 | 203 2/3 | 115 8/9 | 2,643,400 2/3 | 57億5971万 | 32億6289万 | +13.04% 12/13 | -11.99% 11/21 |
2013年 3月期 | 298 6/22 | 158 7/24 | 2,198,200 6/26 | 84億5515万 | 44億8293万 | +27.97% 6/14 | -29.59% 7/24 |
2014年 3月期 | 199 4/17 | 130 2/4 | 300,500 12/6 | 56億4622万 | 36億8849万 | +12.75% 7/11 | -15.96% 6/7 |
2015年 3月期 | 170 7/25 | 120 5/22 | 2,297,000 7/25 | 48億2341万 | 34億476万 | +12.34% 7/8 | -10.66% 10/14 |
2016年 3月期 | 187 6/4 | 100 2/16 | 17,826,500 6/4 | 53億575万 | 28億3730万 | +27.4% 6/4 | -13.88% 2/12 |
2017年 3月期 | 264 10/11 | 102 6/28 | 28,839,500 10/3 | 74億9047万 | 28億9404万 | +68.29% 10/4 | -12.78% 6/27 |
2018年 3月期 | 225 9/29 | 167 5/30 | 13,007,000 6/20 | 63億8392万 | 47億3829万 | +10.02% 7/5 | -8.58% 5/30 |
2019年 3月期 | 191 9/28 | 125 12/25 | 3,167,800 10/30 | 54億1924万 | 35億4662万 | +9.08% 9/28 | -18.86% 12/25 |
2020年 3月期 | 187 10/28 | 95 3/13 | 8,262,300 7/29 | 53億575万 | 26億9543万 | +21.13% 9/27 | -27.16% 3/11 |
2021年 3月期 | 143 1/14 | 104 12/22 | 4,908,600 1/14 | 40億5733万 | 29億5079万 | +63.82% 5/10 | -7.06% 8/3 |
2022年 3月期 | 264 4/28 | 122 4/9 4/8 他2件 | 65,456,600 4/26 | 74億9047万 | 34億6150万 | +35.85% 5/12 | -14.83% 6/4 |
2023年 3月期 | 220 4/21 4/19 | 138 3/30 | 2,856,000 8/1 | 62億4206万 | 39億1547万 | +9.1% 8/18 | -24.98% 5/12 |
2024年 3月期 | 160 6/29 | 107 12/27 12/26 他2件 | 6,129,800 6/29 | 45億3968万 | 30億3591万 | +11.69% 7/3 | -8.42% 10/4 |
最新 | 116 2024/5/2 | 57,600 | 32億9126万 | -4.92% 122 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -37%(0.63倍)
- 1997/12/30 vs 1996/12/30
- -66%(0.34倍)
- 1998/12/30 vs 1997/12/30
- -1%(0.99倍)
- 1999/12/30 vs 1998/12/30
- -25%(0.75倍)
- 2000/12/29 vs 1999/12/30
- -42%(0.58倍)
- 2001/12/28 vs 2000/12/29
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/28
- -38%(0.62倍)
- 2003/12/30 vs 2002/12/30
- 119%(2.19倍)
- 2004/12/30 vs 2003/12/30
- 93%(1.93倍)
- 2005/12/30 vs 2004/12/30
- 40%(1.4倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- 30%(1.3倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- -27%(0.73倍)
- 2011/12/30 vs 2010/12/30
- 42%(1.42倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- -19%(0.81倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- 70%(1.7倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- 46%(1.46倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- -23%(0.77倍)
- 2024/05/02 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
46円(2002/10/10) - 152%(2.52倍)
116円(5/2)