株価チャート
株価
5/2
- 前日 (5/1)
- 108
- 始値
- 107
- 高値
- 108
- 安値
- 107
- 終値 -0.93%
- 107
- 出来高 -31.95%
- 32,800
乖離率
- 株価(5日)
移動平均値 - 0%
107 - 株価(25日)
移動平均値 - -1.83%
109 - 出来高(5日)
移動平均値 - -8.17%
35,720
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 | 107 | 108 | 107 | 107 | -0.93% | 32,800 | 108億3857万 | -1.83% | 20.45 | 0.78 |
05/01 | 108 | 108 | 107 | 108 | +0.93% | 48,200 | 109億3986万 | -1.82% | 20.64 | 0.78 |
04/30 | 107 | 108 | 107 | 107 | -0.93% | 42,400 | 108億3857万 | -2.73% | 20.45 | 0.78 |
04/26 | 107 | 108 | 107 | 108 | +0.93% | 31,900 | 109億3986万 | -2.7% | 20.64 | 0.78 |
04/25 | 107 | 108 | 107 | 107 | 0% | 23,300 | 108億3857万 | -3.6% | 20.45 | 0.78 |
04/24 | 107 | 108 | 107 | 107 | 0% | 30,500 | 108億3857万 | -3.6% | 20.45 | 0.78 |
04/23 | 107 | 108 | 107 | 107 | 0% | 42,400 | 108億3857万 | -4.46% | 20.45 | 0.78 |
04/22 | 108 | 108 | 107 | 107 | 0% | 36,600 | 108億3857万 | -4.46% | 20.45 | 0.78 |
04/19 | 107 | 108 | 107 | 107 | 0% | 42,300 | 108億3857万 | -4.46% | 20.45 | 0.78 |
04/18 | 108 | 108 | 107 | 107 | -0.93% | 43,300 | 108億3857万 | -5.31% | 20.45 | 0.78 |
04/17 | 108 | 109 | 108 | 108 | 0% | 67,200 | 109億3986万 | -4.42% | 20.64 | 0.78 |
04/16 | 110 | 110 | 108 | 108 | 0% | 70,100 | 109億3986万 | -4.42% | 20.64 | 0.78 |
04/15 | 109 | 109 | 108 | 108 | -0.92% | 65,700 | 109億3986万 | -4.42% | 20.64 | 0.78 |
04/12 | 109 | 110 | 109 | 109 | 0% | 78,000 | 110億4116万 | -4.39% | 20.83 | 0.79 |
04/11 | 110 | 110 | 109 | 109 | -0.91% | 43,400 | 110億4116万 | -4.39% | 20.83 | 0.79 |
04/10 | 110 | 111 | 110 | 110 | 0% | 77,600 | 111億4245万 | -3.51% | 21.02 | 0.8 |
04/09 | 111 | 111 | 110 | 110 | 0% | 63,700 | 111億4245万 | -3.51% | 21.02 | 0.8 |
04/08 | 111 | 112 | 110 | 110 | -0.9% | 80,500 | 111億4245万 | -3.51% | 21.02 | 0.8 |
04/05 | 110 | 111 | 110 | 111 | 0% | 55,000 | 112億4375万 | -2.63% | 21.21 | 0.8 |
04/04 | 111 | 112 | 111 | 111 | 0% | 48,400 | 112億4375万 | -3.48% | 21.21 | 0.8 |
04/03 | 111 | 112 | 111 | 111 | 0% | 45,500 | 112億4375万 | -3.48% | 21.21 | 0.8 |
04/02 | 113 | 114 | 111 | 111 | -2.63% | 154,400 | 112億4375万 | -3.48% | 21.21 | 0.8 |
04/01 | 113 | 114 | 113 | 114 | 0% | 66,200 | 115億4763万 | -0.87% | 21.79 | 0.83 |
03/29 | 113 | 114 | 113 | 114 | +0.88% | 116,900 | 115億4763万 | -0.87% | 21.79 | 0.83 |
03/28 | 117 | 117 | 112 | 113 | -6.61% | 452,400 | 114億4634万 | -1.74% | 21.6 | 0.82 |
03/27 | 120 | 122 | 119 | 121 | +1.68% | 425,100 | 122億5670万 | +5.22% | 23.13 | 0.88 |
03/26 | 118 | 120 | 118 | 119 | 0% | 260,400 | 120億5411万 | +3.48% | 22.74 | 0.86 |
03/25 | 118 | 119 | 117 | 119 | +1.71% | 156,800 | 120億5411万 | +4.39% | 22.74 | 0.86 |
03/22 | 117 | 119 | 117 | 117 | 0% | 221,500 | 118億5152万 | +2.63% | 22.36 | 0.85 |
03/21 | 117 | 119 | 117 | 117 | 0% | 283,400 | 118億5152万 | +2.63% | 22.36 | 0.85 |
03/19 | 117 | 118 | 116 | 117 | +0.86% | 230,000 | 118億5152万 | +2.63% | 22.36 | 0.85 |
03/18 | 115 | 117 | 115 | 116 | +0.87% | 195,900 | 117億5022万 | +1.75% | 22.17 | 0.84 |
03/15 | 115 | 116 | 115 | 115 | -0.86% | 116,400 | 116億4893万 | +0.88% | 21.98 | 0.83 |
03/14 | 116 | 117 | 114 | 116 | +2.65% | 351,800 | 117億5022万 | +2.65% | 22.17 | 0.84 |
03/13 | 113 | 113 | 112 | 113 | 0% | 49,100 | 114億4634万 | 0% | 21.6 | 0.82 |
03/12 | 112 | 113 | 112 | 113 | +0.89% | 58,800 | 114億4634万 | 0% | 21.6 | 0.82 |
03/11 | 114 | 114 | 112 | 112 | -0.88% | 179,100 | 113億4504万 | -1.75% | 21.41 | 0.81 |
03/08 | 114 | 115 | 113 | 113 | -0.88% | 144,500 | 114億4634万 | -0.88% | 21.6 | 0.82 |
03/07 | 113 | 114 | 113 | 114 | +0.88% | 95,900 | 115億4763万 | 0% | 21.79 | 0.83 |
03/06 | 113 | 114 | 112 | 113 | -0.88% | 74,400 | 114億4634万 | -0.88% | 21.6 | 0.82 |
03/05 | 113 | 114 | 112 | 114 | +0.88% | 92,300 | 115億4763万 | 0% | 21.79 | 0.83 |
03/04 | 113 | 114 | 113 | 113 | 0% | 71,400 | 114億4634万 | -0.88% | 21.6 | 0.82 |
03/01 | 115 | 116 | 113 | 113 | -1.74% | 127,700 | 114億4634万 | -0.88% | 21.6 | 0.82 |
02/29 | 114 | 115 | 113 | 115 | +0.88% | 47,200 | 116億4893万 | +0.88% | 21.98 | 0.83 |
02/28 | 115 | 115 | 114 | 114 | -0.87% | 66,100 | 115億4763万 | 0% | 21.79 | 0.83 |
02/27 | 112 | 115 | 112 | 115 | +1.77% | 100,400 | 116億4893万 | +1.77% | 21.98 | 0.83 |
02/26 | 113 | 114 | 112 | 113 | -0.88% | 85,300 | 114億4634万 | 0% | 21.6 | 0.82 |
02/22 | 114 | 115 | 114 | 114 | 0% | 72,800 | 115億4763万 | +0.88% | 21.79 | 0.83 |
02/21 | 114 | 114 | 112 | 114 | +0.88% | 94,200 | 115億4763万 | +0.88% | 21.79 | 0.83 |
02/20 | 113 | 114 | 113 | 113 | 0% | 37,700 | 114億4634万 | 0% | 21.6 | 0.82 |
02/19 | 112 | 114 | 112 | 113 | 0% | 36,700 | 114億4634万 | 0% | 21.6 | 0.82 |
02/16 | 113 | 114 | 112 | 113 | +0.89% | 74,900 | 114億4634万 | +0.89% | 21.6 | 0.82 |
02/15 | 112 | 113 | 112 | 112 | -1.75% | 54,600 | 113億4504万 | 0% | 21.41 | 0.81 |
02/14 | 114 | 114 | 112 | 114 | 0% | 100,500 | 115億4763万 | +1.79% | 21.79 | 0.83 |
02/13 | 114 | 119 | 111 | 114 | +0.88% | 238,800 | 115億4763万 | +1.79% | 21.79 | 0.83 |
02/09 | 114 | 114 | 112 | 113 | 0% | 67,000 | 114億4634万 | +0.89% | 21.6 | 0.82 |
02/08 | 113 | 114 | 112 | 113 | +0.89% | 56,200 | 114億4634万 | +0.89% | 21.6 | 0.82 |
02/07 | 114 | 115 | 111 | 112 | -1.75% | 104,600 | 113億4504万 | +0.9% | 21.41 | 0.81 |
02/06 | 114 | 115 | 114 | 114 | -0.87% | 29,300 | 115億4763万 | +2.7% | 21.79 | 0.83 |
02/05 | 115 | 116 | 113 | 115 | 0% | 101,600 | 116億4893万 | +3.6% | 21.98 | 0.83 |
02/02 | 115 | 116 | 114 | 115 | +0.88% | 60,000 | 116億4893万 | +4.55% | 21.98 | 0.83 |
02/01 | 116 | 116 | 114 | 114 | -1.72% | 72,300 | 115億4763万 | +3.64% | 21.79 | 0.83 |
01/31 | 116 | 117 | 115 | 116 | +0.87% | 71,100 | 117億5022万 | +5.45% | 22.17 | 0.84 |
01/30 | 114 | 116 | 114 | 115 | +0.88% | 61,000 | 116億4893万 | +4.55% | 21.98 | 0.83 |
01/29 | 115 | 116 | 114 | 114 | -0.87% | 100,600 | 115億4763万 | +4.59% | 21.79 | 0.83 |
01/26 | 112 | 115 | 112 | 115 | +2.68% | 143,800 | 116億4893万 | +5.5% | 21.98 | 0.83 |
01/25 | 111 | 112 | 111 | 112 | 0% | 45,900 | 113億4504万 | +2.75% | 21.41 | 0.81 |
01/24 | 111 | 112 | 111 | 112 | +0.9% | 55,100 | 113億4504万 | +2.75% | 21.41 | 0.81 |
01/23 | 111 | 111 | 110 | 111 | 0% | 107,900 | 112億4375万 | +1.83% | 21.21 | 0.8 |
01/22 | 110 | 111 | 109 | 111 | +1.83% | 155,300 | 112億4375万 | +2.78% | 21.21 | 0.8 |
01/19 | 110 | 110 | 109 | 109 | 0% | 24,700 | 110億4116万 | +0.93% | 20.83 | 0.79 |
01/18 | 110 | 110 | 109 | 109 | -0.91% | 39,700 | 110億4116万 | +0.93% | 20.83 | 0.79 |
01/17 | 110 | 110 | 109 | 110 | +0.92% | 38,500 | 111億4245万 | +1.85% | 21.02 | 0.8 |
01/16 | 109 | 110 | 109 | 109 | 0% | 40,900 | 110億4116万 | +0.93% | 20.83 | 0.79 |
01/15 | 110 | 110 | 109 | 109 | 0% | 45,300 | 110億4116万 | +0.93% | 20.83 | 0.79 |
01/12 | 110 | 110 | 109 | 109 | 0% | 48,400 | 110億4116万 | +0.93% | 20.83 | 0.79 |
01/11 | 109 | 110 | 109 | 109 | 0% | 42,700 | 110億4116万 | +0.93% | 20.83 | 0.79 |
01/10 | 110 | 110 | 109 | 109 | -0.91% | 48,000 | 110億4116万 | +0.93% | 20.83 | 0.79 |
01/09 | 109 | 110 | 108 | 110 | +0.92% | 140,100 | 111億4245万 | +1.85% | 21.02 | 0.8 |
01/05 | 109 | 109 | 108 | 109 | +0.93% | 62,700 | 110億4116万 | +0.93% | 20.83 | 0.79 |
01/04 | 108 | 109 | 107 | 108 | +0.93% | 101,700 | 109億3986万 | 0% | 20.64 | 0.78 |
2023 | ||||||||||
12/29 | 108 | 108 | 107 | 107 | 0% | 92,200 | 108億3857万 | -0.93% | 20.45 | 0.78 |
12/28 | 107 | 108 | 107 | 107 | +0.94% | 114,300 | 108億3857万 | -0.93% | 20.45 | 0.78 |
12/27 | 107 | 107 | 106 | 106 | 0% | 204,500 | 107億3727万 | -1.85% | 20.26 | 0.77 |
12/26 | 107 | 108 | 106 | 106 | -0.93% | 187,800 | 107億3727万 | -1.85% | 20.26 | 0.77 |
12/25 | 107 | 108 | 107 | 107 | 0% | 151,000 | 108億3857万 | -0.93% | 20.45 | 0.78 |
12/22 | 108 | 108 | 107 | 107 | -0.93% | 73,500 | 108億3857万 | -0.93% | 20.45 | 0.78 |
12/21 | 108 | 109 | 107 | 108 | -0.92% | 89,200 | 109億3986万 | -0.92% | 20.64 | 0.78 |
12/20 | 108 | 109 | 107 | 109 | +0.93% | 136,300 | 110億4116万 | 0% | 20.83 | 0.79 |
12/19 | 108 | 109 | 108 | 108 | 0% | 103,100 | 109億3986万 | -0.92% | 20.64 | 0.78 |
12/18 | 108 | 109 | 108 | 108 | -0.92% | 111,700 | 109億3986万 | -0.92% | 20.64 | 0.78 |
12/15 | 108 | 109 | 108 | 109 | 0% | 78,000 | 110億4116万 | 0% | 20.83 | 0.79 |
12/14 | 108 | 109 | 108 | 109 | 0% | 59,200 | 110億4116万 | +0.93% | 20.83 | 0.79 |
12/13 | 109 | 109 | 108 | 109 | +0.93% | 48,500 | 110億4116万 | +0.93% | 20.83 | 0.79 |
12/12 | 108 | 109 | 108 | 108 | 0% | 80,500 | 109億3986万 | 0% | 20.64 | 0.78 |
12/11 | 108 | 109 | 108 | 108 | 0% | 71,900 | 109億3986万 | 0% | 20.64 | 0.78 |
12/08 | 108 | 109 | 108 | 108 | 0% | 83,000 | 109億3986万 | 0% | 20.64 | 0.78 |
12/07 | 109 | 109 | 108 | 108 | -0.92% | 127,300 | 109億3986万 | -0.92% | 20.64 | 0.78 |
12/06 | 108 | 109 | 108 | 109 | +0.93% | 118,800 | 110億4116万 | 0% | 20.83 | 0.79 |
12/05 | 109 | 109 | 108 | 108 | 0% | 82,500 | 109億3986万 | -0.92% | 20.64 | 0.78 |
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 8月期 | 462 9/1 | 310 11/9 | 200,100 12/12 | - | - | +24.39% 12/12 | -14.45% 11/9 |
2008年 8月期 | 400 10/11 10/10 | 218 7/11 7/10 | 97,700 6/9 | - | - | +11.76% 10/11 | -30.79% 10/6 |
2009年 8月期 | 242 9/2 | 93 3/26 | 414,700 4/22 | - | - | +60.87% 4/22 | -40.1% 10/7 |
2010年 8月期 | 217 6/29 | 117 11/18 | 268,300 4/21 | 69億5421万 | 37億4950万 | +21.36% 6/29 | -9.67% 9/1 |
2011年 8月期 | 217 8/17 | 103 3/16 | 1,996,300 8/17 | 69億5421万 | 33億84万 | +48.84% 8/17 | -27.08% 3/15 |
2012年 8月期 | 193 12/2 12/1 | 135 9/26 | 728,700 12/1 | 61億8508万 | 43億2635万 | +26.73% 12/1 | -6.94% 9/5 |
2013年 3月期 | 201 3/22 | 142 11/15 11/14 他2件 | 158,300 3/22 | 64億4146万 | 45億5068万 | +10.01% 3/21 | -2.76% 4/2 |
2014年 3月期 | 237 7/12 | 174 4/2 | 331,800 7/11 | 75億9515万 | 55億7619万 | +19.95% 7/11 | -8.35% 8/22 |
2015年 3月期 | 218 9/2 | 185 4/28 | 233,700 9/2 | 69億8626万 | 59億2870万 | +5.76% 6/23 | -5.88% 10/17 |
2016年 3月期 | 194 4/8 | 77 2/12 | 381,400 12/25 | 62億1713万 | 24億6762万 | +110.76% 5/2 | -21.74% 12/25 |
2017年 3月期 | 282 7/4 | 75 4/7 | 14,228,700 7/4 | 90億3727万 | 24億353万 | +58.23% 7/4 | -18.9% 7/28 |
2018年 3月期 | 733 7/4 | 128 4/13 | 18,724,400 5/18 | 638億550万 | 111億4202万 | +104.85% 5/18 | -18.62% 8/18 |
2019年 3月期 | 351 4/4 | 116 12/25 | 7,537,300 11/16 | 355億5456万 | 117億5022万 | +34.17% 2/22 | -37.68% 11/15 |
2020年 3月期 | 267 1/22 1/21 | 129 3/13 | 970,700 11/14 | 270億4578万 | 130億6706万 | +16.45% 1/21 | -29.56% 3/13 |
2021年 3月期 | 208 5/29 | 120 4/6 | 2,473,600 5/29 | 210億6937万 | 121億5540万 | +15.48% 2/15 | -11.49% 7/31 |
2022年 3月期 | 165 6/10 | 116 3/31 3/30 | 1,149,100 6/10 | 167億1368万 | 117億5022万 | +4.05% 6/10 | -5.11% 1/19 |
2023年 3月期 | 124 3/10 | 104 11/10 11/9 他5件 | 484,600 3/15 | 125億6058万 | 105億3468万 | +5.94% 2/10 | -5.58% 4/3 |
最新 | 107 2024/5/2 | 32,800 | 108億3857万 | -1.83% 109 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -82%(0.18倍)
- 1998/12/30 vs 1997/12/30
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/30
- 31%(1.31倍)
- 2000/12/29 vs 1999/12/30
- -31%(0.69倍)
- 2001/12/28 vs 2000/12/29
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/28
- 92%(1.92倍)
- 2003/12/30 vs 2002/12/30
- -29%(0.71倍)
- 2004/12/30 vs 2003/12/30
- 212%(3.12倍)
- 2005/12/30 vs 2004/12/30
- -6%(0.94倍)
- 2006/12/29 vs 2005/12/30
- -58%(0.42倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- 16%(1.16倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- -48%(0.52倍)
- 2016/12/30 vs 2015/12/30
- 38%(1.38倍)
- 2017/12/29 vs 2016/12/30
- 177%(2.77倍)
- 2018/12/28 vs 2017/12/29
- -64%(0.36倍)
- 2019/12/30 vs 2018/12/28
- 60%(1.6倍)
- 2020/12/30 vs 2019/12/30
- -43%(0.57倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/05/02 vs 2023/12/29
- 0%(1倍)
- 過去安値
75円(2016/04/07) - 43%(1.43倍)
107円(5/2)