株価チャート
株価
4/18
- 前日 (4/17)
- 33
- 始値
- 32
- 高値
- 33
- 安値
- 32
- 終値 ±0%
- 33
- 出来高 -40.72%
- 83,700
乖離率
- 株価(5日)
移動平均値 - 0%
33 - 株価(25日)
移動平均値 - +3.13%
32 - 出来高(5日)
移動平均値 - -78.12%
382,560
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 32 | 33 | 32 | 33 | 0% | 83,700 | 95億6168万 | +3.13% | 21.14 | 1.34 |
04/17 | 33 | 33 | 32 | 33 | 0% | 141,200 | 95億6168万 | +3.13% | 21.14 | 1.34 |
04/16 | 33 | 33 | 32 | 33 | 0% | 396,000 | 95億6168万 | +3.13% | 21.14 | 1.34 |
04/15 | 32 | 34 | 32 | 33 | 0% | 584,600 | 95億6168万 | +3.13% | 21.14 | 1.34 |
04/12 | 32 | 34 | 32 | 33 | 0% | 707,300 | 95億6168万 | +3.13% | 21.14 | 1.34 |
04/11 | 33 | 33 | 32 | 33 | 0% | 256,600 | 95億6168万 | +3.13% | 21.14 | 1.34 |
04/10 | 33 | 34 | 33 | 33 | 0% | 1,257,300 | 95億6168万 | +3.13% | 21.14 | 1.34 |
04/09 | 32 | 33 | 31 | 33 | +3.13% | 545,100 | 95億6168万 | +3.13% | 21.14 | 1.34 |
04/08 | 32 | 32 | 31 | 32 | 0% | 430,700 | 92億7193万 | 0% | 20.5 | 1.3 |
04/05 | 32 | 33 | 31 | 32 | 0% | 642,800 | 92億7193万 | 0% | 20.5 | 1.3 |
04/04 | 31 | 33 | 31 | 32 | +3.23% | 1,324,400 | 92億7193万 | 0% | 20.5 | 1.3 |
04/03 | 32 | 32 | 31 | 31 | -3.13% | 115,600 | 89億8218万 | -3.13% | 19.85 | 1.26 |
04/02 | 32 | 32 | 31 | 32 | 0% | 155,500 | 92億7193万 | 0% | 20.5 | 1.3 |
04/01 | 32 | 32 | 31 | 32 | +3.23% | 423,000 | 92億7193万 | 0% | 20.5 | 1.3 |
03/29 | 31 | 32 | 31 | 31 | 0% | 136,000 | 89億8218万 | 0% | 19.85 | 1.26 |
03/28 | 32 | 32 | 31 | 31 | -3.13% | 319,700 | 89億8218万 | 0% | 19.85 | 1.26 |
03/27 | 32 | 32 | 31 | 32 | 0% | 437,900 | 92億7193万 | +3.23% | 20.5 | 1.3 |
03/26 | 32 | 33 | 31 | 32 | 0% | 587,000 | 92億7193万 | +3.23% | 20.5 | 1.3 |
03/25 | 32 | 33 | 32 | 32 | 0% | 106,500 | 92億7193万 | +3.23% | 20.5 | 1.3 |
03/22 | 32 | 33 | 31 | 32 | 0% | 1,050,200 | 92億7193万 | +3.23% | 20.5 | 1.3 |
03/21 | 32 | 32 | 31 | 32 | 0% | 635,400 | 92億7193万 | +3.23% | 20.5 | 1.3 |
03/19 | 32 | 32 | 31 | 32 | 0% | 573,200 | 92億7193万 | +3.23% | 20.5 | 1.3 |
03/18 | 33 | 33 | 32 | 32 | 0% | 67,900 | 92億7193万 | +3.23% | 20.5 | 1.3 |
03/15 | 32 | 33 | 32 | 32 | 0% | 94,500 | 92億7193万 | +3.23% | 20.5 | 1.3 |
03/14 | 31 | 33 | 31 | 32 | +3.23% | 990,200 | 92億7193万 | +3.23% | 20.5 | 1.3 |
03/13 | 33 | 33 | 31 | 31 | -6.06% | 839,300 | 89億8218万 | 0% | 19.85 | 1.26 |
03/12 | 32 | 33 | 32 | 33 | 0% | 710,900 | 95億6168万 | +6.45% | 21.14 | 1.34 |
03/11 | 33 | 33 | 32 | 33 | +6.45% | 1,781,500 | 95億6168万 | +10% | 21.14 | 1.34 |
03/08 | 31 | 33 | 31 | 31 | 0% | 1,960,300 | 89億8218万 | +3.33% | 19.85 | 1.26 |
03/07 | 32 | 35 | 31 | 31 | -3.13% | 4,359,800 | 89億8218万 | +3.33% | 19.85 | 1.26 |
03/06 | 32 | 33 | 31 | 32 | 0% | 1,779,400 | 92億7193万 | +6.67% | 20.5 | 1.3 |
03/05 | 31 | 32 | 31 | 32 | +3.23% | 474,200 | 92億7193万 | +6.67% | 20.5 | 1.3 |
03/04 | 31 | 32 | 31 | 31 | 0% | 706,800 | 89億8218万 | +3.33% | 19.85 | 1.26 |
03/01 | 30 | 32 | 30 | 31 | 0% | 1,295,100 | 89億8218万 | +3.33% | 19.85 | 1.26 |
02/29 | 30 | 31 | 29 | 31 | +3.33% | 1,264,500 | 89億8218万 | +3.33% | 19.85 | 1.26 |
02/28 | 30 | 30 | 29 | 30 | 0% | 102,500 | 86億9243万 | 0% | 19.21 | 1.21 |
02/27 | 30 | 30 | 29 | 30 | 0% | 186,800 | 86億9243万 | 0% | 19.21 | 1.21 |
02/26 | 30 | 30 | 29 | 30 | 0% | 364,300 | 86億9243万 | 0% | 19.21 | 1.21 |
02/22 | 29 | 30 | 29 | 30 | 0% | 219,400 | 86億9243万 | 0% | 19.21 | 1.21 |
02/21 | 30 | 30 | 29 | 30 | 0% | 87,100 | 86億9243万 | 0% | 19.21 | 1.21 |
02/20 | 30 | 30 | 29 | 30 | 0% | 195,900 | 86億9243万 | 0% | 19.21 | 1.21 |
02/19 | 29 | 30 | 29 | 30 | +3.45% | 203,500 | 86億9243万 | 0% | 19.21 | 1.21 |
02/16 | 29 | 30 | 29 | 29 | 0% | 219,100 | 84億269万 | -3.33% | 18.57 | 1.17 |
02/15 | 29 | 30 | 29 | 29 | -3.33% | 267,200 | 84億269万 | -3.33% | 18.57 | 1.17 |
02/14 | 29 | 30 | 29 | 30 | +3.45% | 135,500 | 86億9243万 | 0% | 19.21 | 1.21 |
02/13 | 30 | 30 | 29 | 29 | -3.33% | 952,500 | 84億269万 | -3.33% | 18.57 | 1.17 |
02/09 | 31 | 31 | 30 | 30 | 0% | 206,600 | 86億9243万 | 0% | 19.21 | 1.21 |
02/08 | 30 | 31 | 30 | 30 | -3.23% | 83,700 | 86億9243万 | 0% | 19.21 | 1.21 |
02/07 | 30 | 31 | 29 | 31 | +3.33% | 672,800 | 89億8218万 | +3.33% | 19.85 | 1.26 |
02/06 | 30 | 31 | 30 | 30 | 0% | 230,100 | 86億9243万 | 0% | 19.21 | 1.21 |
02/05 | 30 | 31 | 30 | 30 | 0% | 136,300 | 86億9243万 | 0% | 19.21 | 1.21 |
02/02 | 30 | 31 | 30 | 30 | 0% | 236,300 | 86億9243万 | 0% | 19.21 | 1.21 |
02/01 | 30 | 31 | 30 | 30 | 0% | 457,500 | 86億9243万 | 0% | 19.21 | 1.21 |
01/31 | 30 | 31 | 30 | 30 | 0% | 699,300 | 86億9243万 | 0% | 19.21 | 1.21 |
01/30 | 29 | 30 | 29 | 30 | 0% | 249,600 | 86億9243万 | 0% | 19.21 | 1.21 |
01/29 | 30 | 30 | 29 | 30 | 0% | 428,300 | 86億9243万 | 0% | 19.21 | 1.21 |
01/26 | 30 | 30 | 29 | 30 | 0% | 553,000 | 86億9243万 | +3.45% | 19.21 | 1.21 |
01/25 | 30 | 31 | 29 | 30 | 0% | 526,900 | 86億9243万 | +3.45% | 19.21 | 1.21 |
01/24 | 29 | 30 | 29 | 30 | 0% | 174,400 | 86億9243万 | +3.45% | 19.21 | 1.21 |
01/23 | 30 | 30 | 29 | 30 | 0% | 451,200 | 86億9243万 | +3.45% | 19.21 | 1.21 |
01/22 | 30 | 30 | 29 | 30 | 0% | 671,700 | 86億9243万 | +3.45% | 19.21 | 1.21 |
01/19 | 29 | 30 | 29 | 30 | 0% | 107,200 | 86億9243万 | +3.45% | 19.21 | 1.21 |
01/18 | 30 | 30 | 29 | 30 | 0% | 82,200 | 86億9243万 | +3.45% | 19.21 | 1.21 |
01/17 | 30 | 30 | 29 | 30 | 0% | 318,300 | 86億9243万 | +3.45% | 19.21 | 1.21 |
01/16 | 30 | 30 | 29 | 30 | 0% | 131,800 | 86億9243万 | +3.45% | 19.21 | 1.21 |
01/15 | 29 | 30 | 29 | 30 | +3.45% | 138,100 | 86億9243万 | +3.45% | 19.21 | 1.21 |
01/12 | 30 | 30 | 29 | 29 | -3.33% | 110,500 | 84億269万 | 0% | 18.57 | 1.17 |
01/11 | 30 | 30 | 29 | 30 | 0% | 152,200 | 86億9243万 | +3.45% | 19.21 | 1.21 |
01/10 | 30 | 30 | 29 | 30 | 0% | 171,200 | 86億9243万 | +3.45% | 19.21 | 1.21 |
01/09 | 29 | 30 | 29 | 30 | +3.45% | 491,000 | 86億9243万 | +3.45% | 19.21 | 1.21 |
01/05 | 29 | 29 | 28 | 29 | 0% | 364,200 | 84億269万 | 0% | 18.57 | 1.17 |
01/04 | 29 | 29 | 28 | 29 | 0% | 346,300 | 84億269万 | 0% | 18.57 | 1.17 |
2023 | ||||||||||
12/29 | 29 | 29 | 28 | 29 | 0% | 281,000 | 84億269万 | 0% | 18.57 | 1.17 |
12/28 | 29 | 29 | 28 | 29 | 0% | 270,900 | 84億269万 | 0% | 18.57 | 1.17 |
12/27 | 28 | 29 | 28 | 29 | +3.57% | 252,600 | 84億269万 | 0% | 18.57 | 1.17 |
12/26 | 29 | 29 | 28 | 28 | -3.45% | 361,100 | 81億1294万 | -3.45% | 17.93 | 1.13 |
12/25 | 28 | 29 | 28 | 29 | 0% | 239,100 | 84億269万 | 0% | 18.57 | 1.17 |
12/22 | 29 | 29 | 28 | 29 | 0% | 687,300 | 84億269万 | 0% | 18.57 | 1.17 |
12/21 | 29 | 30 | 28 | 29 | 0% | 460,500 | 84億269万 | 0% | 18.57 | 1.17 |
12/20 | 29 | 29 | 28 | 29 | 0% | 814,900 | 84億269万 | 0% | 18.57 | 1.17 |
12/19 | 30 | 30 | 29 | 29 | 0% | 250,800 | 84億269万 | 0% | 18.57 | 1.17 |
12/18 | 29 | 30 | 29 | 29 | 0% | 133,800 | 84億269万 | 0% | 18.57 | 1.17 |
12/15 | 29 | 30 | 28 | 29 | 0% | 1,227,300 | 84億269万 | 0% | 18.57 | 1.17 |
12/14 | 29 | 30 | 29 | 29 | 0% | 290,700 | 84億269万 | -3.33% | 18.57 | 1.17 |
12/13 | 29 | 30 | 29 | 29 | 0% | 396,700 | 84億269万 | -3.33% | 18.57 | 1.17 |
12/12 | 29 | 30 | 29 | 29 | 0% | 523,300 | 84億269万 | -3.33% | 18.57 | 1.17 |
12/11 | 29 | 30 | 29 | 29 | 0% | 267,300 | 84億269万 | -3.33% | 18.57 | 1.17 |
12/08 | 29 | 30 | 29 | 29 | -3.33% | 212,900 | 84億269万 | -3.33% | 18.57 | 1.17 |
12/07 | 30 | 30 | 29 | 30 | +3.45% | 135,400 | 86億9243万 | 0% | 19.21 | 1.21 |
12/06 | 30 | 30 | 29 | 29 | 0% | 476,100 | 84億269万 | -3.33% | 18.57 | 1.17 |
12/05 | 30 | 30 | 29 | 29 | 0% | 57,300 | 84億269万 | -3.33% | 18.57 | 1.17 |
12/04 | 30 | 30 | 29 | 29 | 0% | 116,000 | 84億269万 | -3.33% | 18.57 | 1.17 |
12/01 | 29 | 30 | 29 | 29 | -3.33% | 123,000 | 84億269万 | -3.33% | 18.57 | 1.17 |
11/30 | 30 | 30 | 29 | 30 | 0% | 151,200 | 86億9243万 | 0% | 19.21 | 1.21 |
11/29 | 30 | 30 | 29 | 30 | +3.45% | 296,400 | 86億9243万 | 0% | 19.21 | 1.21 |
11/28 | 29 | 30 | 29 | 29 | 0% | 263,300 | 84億269万 | -3.33% | 18.57 | 1.17 |
11/27 | 29 | 30 | 29 | 29 | 0% | 181,500 | 84億269万 | -3.33% | 18.57 | 1.17 |
11/24 | 29 | 30 | 28 | 29 | -3.33% | 3,773,100 | 84億269万 | -3.33% | 18.57 | 1.17 |
11/22 | 30 | 31 | 29 | 30 | -3.23% | 657,800 | 86億9243万 | 0% | 19.21 | 1.21 |
11/21 | 29 | 31 | 29 | 31 | +3.33% | 867,500 | 89億8218万 | +3.33% | 19.85 | 1.26 |
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 | 108 5/7 | 24 9/19 | 77,313,100 10/12 | - | - | +35.14% 10/19 | -58.17% 9/19 |
2009年 3月期 | 43 9/11 4/4 他4件 | 15 8/15 | 15,360,000 9/5 | - | - | +86.92% 9/10 | -32.66% 8/15 |
2010年 3月期 | 47 6/8 | 25 4/6 4/3 他3件 | 7,935,400 5/25 | - | - | +39.93% 6/8 | -15.92% 7/13 |
2011年 3月期 | 67 6/8 | 17 3/15 | 6,090,300 6/3 | 194億1304万 | 49億2569万 | +42.35% 6/4 | -36.05% 3/15 |
2012年 3月期 | 34 4/4 | 13 1/17 1/16 他3件 | 9,409,100 3/13 | 98億5139万 | 37億6671万 | +29.13% 3/26 | -18.18% 9/26 |
2013年 3月期 | 37 3/22 3/19 他2件 | 14 11/14 11/9 他30件 | 11,191,200 2/5 | 107億2063万 | 40億5645万 | +45.35% 1/22 | -19.19% 5/16 |
2014年 3月期 | 49 4/3 | 24 6/28 6/27 | 30,057,600 4/3 | 141億9760万 | 69億5392万 | +37.36% 10/3 | -25.64% 6/7 |
2015年 3月期 | 37 4/3 4/1 | 27 2/13 2/12 他8件 | 4,358,800 12/3 | 107億2067万 | 78億2319万 | +9.93% 2/20 | -8.2% 5/19 |
2016年 3月期 | 34 7/7 6/15 | 21 3/29 2/23 他10件 | 6,265,900 6/15 | 98億5143万 | 60億8470万 | +13.8% 6/15 | -13.93% 12/25 |
2017年 3月期 | 37 8/24 | 19 8/2 7/26 他11件 | 35,778,200 8/10 | 107億2067万 | 55億521万 | +50.27% 8/23 | -12.34% 9/27 |
2018年 3月期 | 37 8/10 | 25 3/30 3/29 他24件 | 12,438,000 8/10 | 107億2067万 | 72億4369万 | +12.18% 8/17 | -16.88% 11/15 |
2019年 3月期 | 30 5/7 5/1 | 14 12/26 12/25 | 6,551,200 6/6 | 86億9243万 | 40億5647万 | +15.21% 3/5 | -20.89% 6/5 |
2020年 3月期 | 25 1/8 1/7 | 13 3/31 3/30 他8件 | 10,094,200 1/8 | 72億4369万 | 37億6672万 | +19.52% 1/7 | -26.8% 3/9 |
2021年 3月期 | 69 8/4 | 13 4/10 4/9 他5件 | 108,264,700 8/4 | 199億9261万 | 37億6672万 | +138.29% 8/5 | -24.08% 9/11 |
2022年 3月期 | 41 8/13 | 26 1/31 1/28 他2件 | 35,935,600 8/12 | 118億7966万 | 75億3344万 | +21.02% 2/24 | -8.98% 11/26 |
2023年 3月期 | 35 4/12 4/4 | 27 10/19 10/18 他7件 | 4,598,600 4/12 | 101億4117万 | 78億2319万 | +11.64% 1/23 | -7.17% 6/20 |
最新 | 33 2024/4/18 | 83,700 | 95億6168万 | +3.13% 32 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%(1.01倍)
- 1985/12/28 vs 1984/12/28
- -13%(0.87倍)
- 1986/12/27 vs 1985/12/28
- -8%(0.92倍)
- 1987/12/26 vs 1986/12/27
- 54%(1.54倍)
- 1988/12/28 vs 1987/12/26
- 73%(1.73倍)
- 1989/12/29 vs 1988/12/28
- 50%(1.5倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- -24%(0.76倍)
- 1992/12/30 vs 1991/12/30
- -64%(0.36倍)
- 1993/12/30 vs 1992/12/30
- -7%(0.93倍)
- 1994/12/30 vs 1993/12/30
- 69%(1.69倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- 12%(1.12倍)
- 1997/12/30 vs 1996/12/30
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/30
- -26%(0.74倍)
- 1999/12/30 vs 1998/12/30
- 151%(2.51倍)
- 2000/12/29 vs 1999/12/30
- 71%(1.71倍)
- 2001/12/28 vs 2000/12/29
- -77%(0.23倍)
- 2002/12/30 vs 2001/12/28
- -70%(0.3倍)
- 2003/12/30 vs 2002/12/30
- -22%(0.78倍)
- 2004/12/30 vs 2003/12/30
- -7%(0.93倍)
- 2005/12/30 vs 2004/12/30
- 129%(2.29倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -54%(0.46倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 32%(1.32倍)
- 2010/12/30 vs 2009/12/30
- -29%(0.71倍)
- 2011/12/30 vs 2010/12/30
- -48%(0.52倍)
- 2012/12/28 vs 2011/12/30
- 27%(1.27倍)
- 2013/12/30 vs 2012/12/28
- 58%(1.58倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- 26%(1.26倍)
- 2017/12/29 vs 2016/12/30
- -10%(0.9倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 40%(1.4倍)
- 2020/12/30 vs 2019/12/30
- 71%(1.71倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/04/18 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
13円(2020/04/10) - 154%(2.54倍)
33円(4/18)