株価チャート
株価
4/24
- 前日 (4/23)
- 131
- 始値
- 132
- 高値
- 133
- 安値
- 132
- 終値 +0.76%
- 132
- 出来高 -94.74%
- 4,900
乖離率
- 株価(5日)
移動平均値 - +0.76%
131 - 株価(25日)
移動平均値 - 0%
132 - 出来高(5日)
移動平均値 - -86.16%
35,400
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 | 132 | 133 | 132 | 132 | +0.76% | 4,900 | 8億4540万 | 0% | - | 0.92 |
04/23 | 131 | 136 | 130 | 131 | 0% | 93,100 | 8億3899万 | -0.76% | - | 0.92 |
04/22 | 130 | 132 | 130 | 131 | 0% | 7,700 | 8億3899万 | -0.76% | - | 0.92 |
04/19 | 131 | 132 | 129 | 131 | -0.76% | 59,800 | 8億3899万 | -0.76% | - | 0.92 |
04/18 | 130 | 132 | 130 | 132 | +0.76% | 11,500 | 8億4540万 | 0% | - | 0.92 |
04/17 | 131 | 132 | 130 | 131 | 0% | 9,800 | 8億3899万 | -0.76% | - | 0.92 |
04/16 | 131 | 132 | 129 | 131 | 0% | 32,900 | 8億3899万 | -0.76% | - | 0.92 |
04/15 | 133 | 134 | 131 | 131 | -2.96% | 41,600 | 8億3899万 | -0.76% | - | 0.92 |
04/12 | 134 | 136 | 133 | 135 | 0% | 47,000 | 8億6461万 | +2.27% | - | 0.94 |
04/11 | 134 | 136 | 133 | 135 | -0.74% | 8,900 | 8億6461万 | +2.27% | - | 0.94 |
04/10 | 131 | 142 | 130 | 136 | +3.82% | 287,900 | 8億7102万 | +3.03% | - | 0.95 |
04/09 | 133 | 151 | 131 | 131 | -1.5% | 512,600 | 8億3899万 | -0.76% | - | 0.92 |
04/08 | 131 | 133 | 131 | 133 | +0.76% | 7,100 | 8億5180万 | 0% | - | 0.93 |
04/05 | 131 | 132 | 128 | 132 | -0.75% | 42,900 | 8億4540万 | -0.75% | - | 0.92 |
04/04 | 132 | 134 | 131 | 133 | +1.53% | 19,800 | 8億5180万 | 0% | - | 0.93 |
04/03 | 132 | 132 | 131 | 131 | -0.76% | 6,900 | 8億3899万 | -1.5% | - | 0.92 |
04/02 | 134 | 134 | 132 | 132 | -1.49% | 5,800 | 8億4540万 | -0.75% | - | 0.92 |
04/01 | 135 | 135 | 133 | 134 | -0.74% | 14,500 | 8億5821万 | +0.75% | - | 0.94 |
03/29 | 137 | 137 | 133 | 135 | 0% | 31,700 | 8億6461万 | +1.5% | - | 0.94 |
03/28 | 132 | 135 | 131 | 135 | +1.5% | 18,700 | 8億6461万 | +1.5% | - | 0.94 |
03/27 | 134 | 134 | 131 | 133 | 0% | 26,600 | 8億5180万 | 0% | - | 0.93 |
03/26 | 133 | 136 | 131 | 133 | 0% | 46,400 | 8億5180万 | 0% | - | 0.93 |
03/25 | 132 | 134 | 131 | 133 | +2.31% | 19,100 | 8億5180万 | 0% | - | 0.93 |
03/22 | 131 | 131 | 130 | 130 | -0.76% | 7,600 | 8億3259万 | -2.26% | - | 0.91 |
03/21 | 131 | 131 | 130 | 131 | +0.77% | 9,900 | 8億3899万 | -1.5% | - | 0.92 |
03/19 | 129 | 131 | 129 | 130 | 0% | 11,900 | 8億3259万 | -2.26% | - | 0.91 |
03/18 | 130 | 131 | 129 | 130 | +0.78% | 11,700 | 8億3259万 | -2.99% | - | 0.91 |
03/15 | 130 | 131 | 129 | 129 | -0.77% | 31,100 | 8億2619万 | -3.73% | - | 0.9 |
03/14 | 130 | 131 | 129 | 130 | 0% | 32,100 | 8億3259万 | -3.7% | - | 0.91 |
03/13 | 133 | 133 | 130 | 130 | -2.26% | 20,700 | 8億3259万 | -3.7% | - | 0.91 |
03/12 | 132 | 133 | 130 | 133 | +0.76% | 15,900 | 8億5180万 | -2.21% | - | 0.93 |
03/11 | 133 | 133 | 128 | 132 | -0.75% | 101,400 | 8億4540万 | -2.94% | - | 0.92 |
03/08 | 134 | 135 | 133 | 133 | 0% | 53,800 | 8億5180万 | -2.92% | - | 0.93 |
03/07 | 138 | 138 | 133 | 133 | -3.62% | 79,100 | 8億5180万 | -2.92% | - | 0.93 |
03/06 | 137 | 140 | 134 | 138 | +1.47% | 136,300 | 8億8383万 | +0.73% | - | 0.97 |
03/05 | 146 | 146 | 135 | 136 | -7.48% | 335,000 | 8億7102万 | -0.73% | - | 0.95 |
03/04 | 139 | 161 | 137 | 147 | +9.7% | 1,554,500 | 9億4147万 | +6.52% | - | 1.03 |
03/01 | 138 | 144 | 134 | 134 | -1.47% | 193,800 | 8億5821万 | -2.19% | - | 0.94 |
02/29 | 134 | 138 | 131 | 136 | +0.74% | 92,900 | 8億7102万 | -1.45% | - | 0.95 |
02/28 | 133 | 138 | 131 | 135 | +3.05% | 97,700 | 8億6461万 | -2.17% | - | 0.94 |
02/27 | 131 | 131 | 129 | 131 | 0% | 14,000 | 8億3899万 | -5.07% | - | 0.92 |
02/26 | 129 | 131 | 129 | 131 | +0.77% | 18,600 | 8億3899万 | -5.76% | - | 0.92 |
02/22 | 133 | 133 | 128 | 130 | -1.52% | 46,800 | 8億3259万 | -6.47% | - | 0.91 |
02/21 | 135 | 135 | 131 | 132 | -2.22% | 21,500 | 8億4540万 | -5.71% | - | 0.92 |
02/20 | 136 | 136 | 132 | 135 | 0% | 23,700 | 8億6461万 | -3.57% | - | 0.94 |
02/19 | 128 | 135 | 127 | 135 | +4.65% | 104,600 | 8億6461万 | -3.57% | - | 0.94 |
02/16 | 129 | 129 | 125 | 129 | +1.57% | 46,900 | 8億2619万 | -8.51% | - | 0.9 |
02/15 | 138 | 138 | 125 | 127 | -9.29% | 191,800 | 8億1338万 | -9.93% | - | 0.89 |
02/14 | 140 | 141 | 140 | 140 | 0% | 14,300 | 8億9664万 | -1.41% | - | 0.98 |
02/13 | 140 | 142 | 140 | 140 | -0.71% | 11,300 | 8億9664万 | -1.41% | - | 0.98 |
02/09 | 142 | 142 | 141 | 141 | 0% | 9,000 | 9億304万 | -0.7% | - | 0.99 |
02/08 | 142 | 142 | 141 | 141 | -0.7% | 5,100 | 9億304万 | -0.7% | - | 0.99 |
02/07 | 140 | 142 | 140 | 142 | +0.71% | 17,600 | 9億945万 | 0% | - | 0.99 |
02/06 | 142 | 143 | 140 | 141 | -0.7% | 26,100 | 9億304万 | -0.7% | - | 0.99 |
02/05 | 142 | 143 | 141 | 142 | 0% | 5,700 | 9億945万 | -0.7% | - | 0.99 |
02/02 | 143 | 143 | 141 | 142 | 0% | 2,900 | 9億945万 | -0.7% | - | 0.99 |
02/01 | 142 | 142 | 141 | 142 | 0% | 21,500 | 9億945万 | -0.7% | - | 0.99 |
01/31 | 143 | 143 | 141 | 142 | 0% | 4,600 | 9億945万 | -0.7% | - | 0.99 |
01/30 | 142 | 143 | 141 | 142 | +0.71% | 11,000 | 9億945万 | -0.7% | - | 0.99 |
01/29 | 142 | 143 | 141 | 141 | 0% | 17,000 | 9億304万 | -1.4% | - | 0.99 |
01/26 | 142 | 143 | 141 | 141 | -1.4% | 10,500 | 9億304万 | -1.4% | - | 0.99 |
01/25 | 144 | 144 | 142 | 143 | 0% | 4,500 | 9億1585万 | 0% | - | 1 |
01/24 | 142 | 144 | 142 | 143 | -0.69% | 8,300 | 9億1585万 | 0% | - | 1 |
01/23 | 144 | 144 | 140 | 144 | +0.7% | 70,100 | 9億2225万 | +0.7% | - | 1.01 |
01/22 | 143 | 149 | 142 | 143 | +2.14% | 118,500 | 9億1585万 | 0% | - | 1 |
01/19 | 143 | 143 | 140 | 140 | -1.41% | 51,700 | 8億9664万 | -2.78% | - | 0.98 |
01/18 | 142 | 143 | 141 | 142 | 0% | 24,300 | 9億945万 | -1.39% | - | 0.99 |
01/17 | 143 | 145 | 142 | 142 | -0.7% | 10,400 | 9億945万 | -1.39% | - | 0.99 |
01/16 | 143 | 146 | 143 | 143 | 0% | 18,800 | 9億1585万 | -0.69% | - | 1 |
01/15 | 142 | 145 | 141 | 143 | +2.14% | 58,700 | 9億1585万 | -0.69% | - | 1 |
01/12 | 141 | 143 | 140 | 140 | -2.1% | 75,800 | 8億9664万 | -2.78% | - | 0.98 |
01/11 | 143 | 143 | 141 | 143 | 0% | 14,600 | 9億1585万 | -0.69% | - | 1 |
01/10 | 143 | 144 | 141 | 143 | -0.69% | 20,400 | 9億1585万 | -0.69% | - | 1 |
01/09 | 142 | 144 | 142 | 144 | +1.41% | 12,600 | 9億2225万 | -0.69% | - | 1.01 |
01/05 | 144 | 146 | 142 | 142 | -2.74% | 50,100 | 9億945万 | -2.07% | - | 0.99 |
01/04 | 142 | 147 | 140 | 146 | +1.39% | 44,100 | 9億3506万 | +0.69% | - | 1.02 |
2023 | ||||||||||
12/29 | 143 | 144 | 142 | 144 | 0% | 13,700 | 9億2225万 | -0.69% | - | 1.01 |
12/28 | 143 | 145 | 141 | 144 | +0.7% | 64,900 | 9億2225万 | -0.69% | - | 1.01 |
12/27 | 142 | 144 | 141 | 143 | +1.42% | 265,300 | 9億1585万 | -1.38% | - | 1 |
12/26 | 142 | 143 | 140 | 141 | -0.7% | 27,200 | 9億304万 | -2.76% | - | 0.99 |
12/25 | 142 | 144 | 141 | 142 | 0% | 263,900 | 9億945万 | -2.07% | - | 0.99 |
12/22 | 142 | 144 | 142 | 142 | -1.39% | 35,100 | 9億945万 | -2.07% | - | 0.99 |
12/21 | 142 | 145 | 142 | 144 | -0.69% | 60,700 | 9億2225万 | -0.69% | - | 1.01 |
12/20 | 145 | 146 | 142 | 145 | -0.68% | 56,200 | 9億2866万 | +0.69% | - | 1.01 |
12/19 | 142 | 146 | 142 | 146 | +2.1% | 21,300 | 9億3506万 | +1.39% | - | 1.02 |
12/18 | 142 | 144 | 142 | 143 | 0% | 11,800 | 9億1585万 | -0.69% | - | 1 |
12/15 | 144 | 146 | 143 | 143 | -2.05% | 67,900 | 9億1585万 | -0.69% | - | 1 |
12/14 | 151 | 152 | 142 | 146 | -3.95% | 137,000 | 9億3506万 | +1.39% | - | 1.02 |
12/13 | 147 | 153 | 147 | 152 | +2.7% | 112,100 | 9億7349万 | +6.29% | - | 1.06 |
12/12 | 146 | 151 | 146 | 148 | +2.07% | 131,000 | 9億4787万 | +3.5% | - | 1.04 |
12/11 | 148 | 154 | 144 | 145 | -1.36% | 159,000 | 9億2866万 | +1.4% | - | 1.01 |
12/08 | 143 | 155 | 142 | 147 | +1.38% | 393,500 | 9億4147万 | +2.8% | - | 1.03 |
12/07 | 146 | 146 | 143 | 145 | 0% | 6,400 | 9億2866万 | +1.4% | - | 1.01 |
12/06 | 144 | 146 | 141 | 145 | +0.69% | 62,300 | 9億2866万 | +2.11% | - | 1.01 |
12/05 | 144 | 145 | 143 | 144 | 0% | 8,900 | 9億2225万 | +1.41% | - | 1.01 |
12/04 | 142 | 144 | 142 | 144 | +0.7% | 7,300 | 9億2225万 | +1.41% | - | 1.01 |
12/01 | 145 | 146 | 142 | 143 | -2.05% | 27,000 | 9億1585万 | +0.7% | - | 1 |
11/30 | 145 | 147 | 144 | 146 | -0.68% | 19,900 | 9億3506万 | +2.82% | - | 1.02 |
11/29 | 145 | 147 | 145 | 147 | 0% | 21,900 | 9億4147万 | +4.26% | - | 1.03 |
11/28 | 143 | 148 | 142 | 147 | +2.8% | 65,000 | 9億4147万 | +4.26% | - | 1.03 |
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 | 880 4/14 4/4 | 660 6/8 | 55,300 4/11 | - | - | +13.66% 6/16 | -12.99% 7/19 |
2008年 3月期 | 710 4/2 | 350 2/14 1/22 | 54,300 5/24 | - | - | +9.05% 3/25 | -16.73% 11/8 |
2009年 3月期 | 378 8/18 6/25 他2件 | 145 3/30 3/19 | 213,000 3/18 | - | - | +7.07% 4/30 | -22.49% 2/24 |
2010年 3月期 | 315 7/6 | 150 4/16 4/7 他3件 | 58,000 12/21 | - | - | +34.24% 5/25 | -18.88% 10/14 |
2011年 3月期 | 192 9/17 | 63 3/16 | 2,618,200 9/17 | 9億2038万 | 3億200万 | +62.62% 9/16 | -46.67% 3/15 |
2012年 3月期 | 189 3/27 | 83 4/18 4/13 | 3,465,100 3/26 | 9億600万 | 3億9787万 | +50.14% 3/22 | -15.25% 8/9 |
2013年 3月期 | 651 3/28 | 112 5/10 5/9 | 2,604,000 5/15 | 31億2068万 | 5億3689万 | +74.01% 3/25 | -26.75% 7/24 |
2014年 3月期 | 750 4/22 | 284 3/20 | 335,100 4/11 | 35億9526万 | 14億6390万 | +19.35% 9/13 | -26.17% 2/17 |
2015年 3月期 | 442 1/21 | 257 5/22 | 447,800 10/23 | 22億7832万 | 13億2472万 | +35.23% 6/11 | -8.18% 10/17 |
2016年 3月期 | 777 8/4 | 212 2/12 | 15,860,600 7/28 | 40億510万 | 10億9277万 | +74.84% 8/3 | -26.77% 8/25 |
2017年 3月期 | 349 11/18 | 243 9/9 | 857,600 10/20 | 17億9894万 | 12億5256万 | +21.76% 10/25 | -10.2% 6/17 |
2018年 3月期 | 428 6/5 | 306 4/13 | 313,200 6/5 | 22億616万 | 15億7730万 | +21.07% 6/5 | -9.42% 11/15 |
2019年 3月期 | 391 9/4 | 224 12/26 | 177,100 1/10 | 20億1544万 | 11億5462万 | +13.15% 9/3 | -21.84% 12/26 |
2020年 3月期 | 301 6/24 | 131 3/23 | 1,820,200 6/24 | 15億5152万 | 6億7524万 | +9.75% 6/26 | -28.04% 3/17 |
2021年 3月期 | 488 12/30 | 131 4/3 4/2 | 14,926,500 12/25 | 25億1543万 | 6億7524万 | +140.63% 12/29 | -17.29% 8/3 |
2022年 3月期 | 358 10/19 | 153 1/31 1/28 | 6,739,700 7/27 | 18億4533万 | 7億8865万 | +37.52% 10/19 | -20.55% 1/27 |
2023年 3月期 | 384 8/31 | 164 6/16 | 9,716,100 9/8 | 19億7935万 | 8億4535万 | +66.34% 8/30 | -16.92% 9/30 |
最新 | 132 2024/4/24 | 4,900 | 8億4540万 | 0% 132 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 6%(1.06倍)
- 1997/12/30 vs 1996/12/30
- -76%(0.24倍)
- 1998/12/30 vs 1997/12/30
- 57%(1.57倍)
- 1999/12/30 vs 1998/12/30
- 145%(2.45倍)
- 2000/12/29 vs 1999/12/30
- -52%(0.48倍)
- 2001/12/28 vs 2000/12/29
- -68%(0.32倍)
- 2002/12/30 vs 2001/12/28
- -49%(0.51倍)
- 2003/12/30 vs 2002/12/30
- 40%(1.4倍)
- 2004/12/30 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 46%(1.46倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- -35%(0.65倍)
- 2011/12/30 vs 2010/12/30
- -29%(0.71倍)
- 2012/12/28 vs 2011/12/30
- 197%(2.97倍)
- 2013/12/30 vs 2012/12/28
- 68%(1.68倍)
- 2014/12/30 vs 2013/12/30
- -22%(0.78倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- 60%(1.6倍)
- 2021/12/30 vs 2020/12/30
- -47%(0.53倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- -18%(0.82倍)
- 2024/04/24 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
63円(2011/03/16) - 110%(2.1倍)
132円(4/24)