株価チャート
株価
5/2
- 前日 (5/1)
- 166
- 始値
- 167
- 高値
- 168
- 安値
- 161
- 終値 -1.81%
- 163
- 出来高 +199.15%
- 877,700
乖離率
- 株価(5日)
移動平均値 - -0.61%
164 - 株価(25日)
移動平均値 - -1.81%
166 - 出来高(5日)
移動平均値 - -3.83%
912,620
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 | 167 | 168 | 161 | 163 | -1.81% | 877,700 | 218億8109万 | -1.81% | 15.45 | 0.67 |
05/01 | 163 | 166 | 163 | 166 | 0% | 293,400 | 222億8381万 | 0% | 15.74 | 0.68 |
04/30 | 166 | 167 | 165 | 166 | +0.61% | 451,500 | 222億8381万 | 0% | 15.74 | 0.68 |
04/26 | 161 | 166 | 160 | 165 | +1.85% | 2,483,800 | 221億4957万 | -0.6% | 15.64 | 0.67 |
04/25 | 164 | 165 | 160 | 162 | 0% | 456,700 | 217億4685万 | -2.99% | 15.36 | 0.66 |
04/24 | 160 | 164 | 159 | 162 | +1.25% | 512,200 | 217億4685万 | -2.99% | 15.36 | 0.66 |
04/23 | 159 | 161 | 157 | 160 | -0.62% | 675,100 | 214億7837万 | -4.76% | 15.17 | 0.65 |
04/22 | 159 | 162 | 157 | 161 | +1.9% | 636,700 | 216億1261万 | -4.17% | 15.26 | 0.66 |
04/19 | 163 | 163 | 158 | 158 | -3.07% | 1,231,800 | 212億989万 | -6.51% | 14.98 | 0.65 |
04/18 | 161 | 165 | 161 | 163 | +1.24% | 537,100 | 218億8109万 | -3.55% | 15.45 | 0.67 |
04/17 | 166 | 166 | 160 | 161 | -2.42% | 1,389,400 | 216億1261万 | -5.29% | 15.26 | 0.66 |
04/16 | 166 | 167 | 164 | 165 | -1.2% | 759,900 | 221億4957万 | -3.51% | 15.64 | 0.67 |
04/15 | 169 | 170 | 167 | 167 | -2.34% | 420,800 | 224億1805万 | -2.34% | 15.83 | 0.68 |
04/12 | 170 | 174 | 169 | 171 | +0.59% | 645,100 | 229億5501万 | 0% | 16.21 | 0.7 |
04/11 | 168 | 171 | 168 | 170 | 0% | 421,200 | 228億2077万 | -0.58% | 16.12 | 0.69 |
04/10 | 169 | 171 | 167 | 170 | +1.19% | 485,000 | 228億2077万 | -0.58% | 16.12 | 0.69 |
04/09 | 168 | 168 | 166 | 168 | +0.6% | 351,700 | 225億5229万 | -1.75% | 15.93 | 0.69 |
04/08 | 168 | 169 | 165 | 167 | +0.6% | 467,100 | 224億1805万 | -1.76% | 15.83 | 0.68 |
04/05 | 163 | 166 | 162 | 166 | +0.61% | 532,100 | 222億8381万 | -2.35% | 15.74 | 0.68 |
04/04 | 170 | 170 | 165 | 165 | -0.6% | 526,100 | 221億4957万 | -3.51% | 15.64 | 0.67 |
04/03 | 165 | 168 | 164 | 166 | 0% | 656,700 | 222億8381万 | -2.92% | 15.74 | 0.68 |
04/02 | 169 | 170 | 166 | 166 | -2.35% | 705,100 | 222億8381万 | -2.92% | 15.74 | 0.68 |
04/01 | 175 | 175 | 170 | 170 | -1.16% | 533,800 | 228億2077万 | -0.58% | 16.12 | 0.69 |
03/29 | 170 | 174 | 170 | 172 | +2.38% | 637,200 | 230億8925万 | +0.58% | 16.31 | 0.7 |
03/28 | 170 | 172 | 167 | 168 | -1.75% | 697,500 | 225億5229万 | -1.75% | 15.93 | 0.69 |
03/27 | 170 | 173 | 169 | 171 | +0.59% | 376,300 | 229億5501万 | 0% | 16.21 | 0.7 |
03/26 | 173 | 174 | 170 | 170 | -1.73% | 474,900 | 228億2077万 | -0.58% | 16.12 | 0.69 |
03/25 | 175 | 177 | 173 | 173 | -0.57% | 364,400 | 232億2349万 | +1.17% | 16.4 | 0.71 |
03/22 | 177 | 178 | 173 | 174 | -1.14% | 447,000 | 233億5773万 | +2.35% | 16.5 | 0.71 |
03/21 | 176 | 179 | 175 | 176 | 0% | 598,600 | 236億2621万 | +2.92% | 16.69 | 0.72 |
03/19 | 173 | 176 | 172 | 176 | +1.15% | 426,100 | 236億2621万 | +2.33% | 16.69 | 0.72 |
03/18 | 177 | 177 | 171 | 174 | +1.16% | 770,500 | 233億5773万 | +1.16% | 16.5 | 0.71 |
03/15 | 173 | 174 | 170 | 172 | -1.71% | 485,600 | 230億8925万 | -0.58% | 16.31 | 0.7 |
03/14 | 175 | 175 | 171 | 175 | -1.13% | 520,400 | 234億9197万 | +0.57% | 16.59 | 0.71 |
03/13 | 179 | 182 | 174 | 177 | -0.56% | 816,100 | 237億6045万 | +1.14% | 16.78 | 0.72 |
03/12 | 175 | 178 | 173 | 178 | +2.89% | 949,900 | 238億9469万 | +1.71% | 16.88 | 0.73 |
03/11 | 170 | 176 | 170 | 173 | +1.76% | 945,100 | 232億2349万 | -1.7% | 16.4 | 0.71 |
03/08 | 166 | 172 | 164 | 170 | +1.8% | 944,400 | 228億2077万 | -3.95% | 16.12 | 0.69 |
03/07 | 166 | 168 | 164 | 167 | +0.6% | 433,700 | 224億1805万 | -6.18% | 15.83 | 0.68 |
03/06 | 163 | 168 | 163 | 166 | +1.22% | 453,200 | 222億8381万 | -7.26% | 15.74 | 0.68 |
03/05 | 166 | 166 | 162 | 164 | -1.2% | 743,000 | 220億1533万 | -8.89% | 15.55 | 0.67 |
03/04 | 167 | 169 | 164 | 166 | 0% | 848,400 | 222億8381万 | -8.79% | 15.74 | 0.68 |
03/01 | 172 | 172 | 166 | 166 | -1.78% | 566,700 | 222億8381万 | -9.29% | 15.74 | 0.68 |
02/29 | 171 | 172 | 169 | 169 | -1.74% | 401,800 | 226億8653万 | -8.15% | 16.02 | 0.69 |
02/28 | 171 | 174 | 170 | 172 | 0% | 382,800 | 230億8925万 | -7.03% | 16.31 | 0.7 |
02/27 | 173 | 174 | 170 | 172 | -0.58% | 404,300 | 230億8925万 | -7.53% | 16.31 | 0.7 |
02/26 | 166 | 174 | 164 | 173 | +4.22% | 1,163,000 | 232億2349万 | -7.49% | 16.4 | 0.71 |
02/22 | 167 | 167 | 164 | 166 | 0% | 691,400 | 222億8381万 | -11.23% | 15.74 | 0.68 |
02/21 | 167 | 169 | 165 | 166 | -0.6% | 753,000 | 222億8381万 | -11.7% | 15.74 | 0.68 |
02/20 | 170 | 171 | 166 | 167 | 0% | 788,700 | 224億1805万 | -11.64% | 15.83 | 0.68 |
02/19 | 166 | 168 | 164 | 167 | 0% | 872,400 | 224億1805万 | -12.11% | 15.83 | 0.68 |
02/16 | 166 | 169 | 165 | 167 | +2.45% | 758,300 | 224億1805万 | -12.11% | 15.83 | 0.68 |
02/15 | 169 | 170 | 163 | 163 | -12.83% | 2,630,500 | 218億8109万 | -14.66% | 15.45 | 0.67 |
02/14 | 188 | 189 | 183 | 187 | -5.56% | 1,115,400 | 251億285万 | -2.6% | 17.73 | 0.76 |
02/13 | 198 | 200 | 195 | 198 | +1.54% | 985,600 | 265億7949万 | +2.59% | 18.77 | 0.81 |
02/09 | 194 | 198 | 193 | 195 | +0.52% | 689,400 | 261億7677万 | +1.56% | 18.49 | 0.8 |
02/08 | 193 | 195 | 190 | 194 | +1.04% | 562,600 | 260億4253万 | +1.04% | 18.39 | 0.79 |
02/07 | 192 | 193 | 190 | 192 | 0% | 514,100 | 257億7405万 | +0.52% | 18.2 | 0.78 |
02/06 | 193 | 195 | 192 | 192 | -1.03% | 378,600 | 257億7405万 | +0.52% | 18.2 | 0.78 |
02/05 | 193 | 196 | 191 | 194 | +1.04% | 445,500 | 260億4253万 | +2.11% | 18.39 | 0.79 |
02/02 | 192 | 194 | 190 | 192 | +0.52% | 459,600 | 257億7405万 | +1.59% | 18.2 | 0.78 |
02/01 | 193 | 194 | 189 | 191 | -2.05% | 543,000 | 256億3981万 | +1.6% | 18.11 | 0.78 |
01/31 | 195 | 196 | 193 | 195 | -1.52% | 644,900 | 261億7677万 | +3.72% | 18.49 | 0.8 |
01/30 | 198 | 199 | 195 | 198 | 0% | 506,100 | 265億7949万 | +5.88% | 18.77 | 0.81 |
01/29 | 202 | 203 | 197 | 198 | -1.49% | 822,300 | 265億7949万 | +6.45% | 18.77 | 0.81 |
01/26 | 197 | 204 | 195 | 201 | +3.08% | 1,039,600 | 269億8221万 | +8.65% | 19.06 | 0.82 |
01/25 | 197 | 198 | 193 | 195 | +0.52% | 558,100 | 261億7677万 | +5.98% | 18.49 | 0.8 |
01/24 | 194 | 197 | 193 | 194 | -1.02% | 567,000 | 260億4253万 | +5.43% | 18.39 | 0.79 |
01/23 | 200 | 200 | 194 | 196 | -1.01% | 1,014,600 | 263億1101万 | +7.1% | 18.58 | 0.8 |
01/22 | 194 | 200 | 192 | 198 | +2.59% | 1,044,700 | 265億7949万 | +8.2% | 18.77 | 0.81 |
01/19 | 190 | 196 | 189 | 193 | +4.32% | 1,651,800 | 259億829万 | +6.04% | 18.3 | 0.79 |
01/18 | 185 | 189 | 184 | 185 | +0.54% | 822,100 | 248億3437万 | +1.65% | 17.54 | 0.76 |
01/17 | 184 | 186 | 182 | 184 | 0% | 973,800 | 247億13万 | +1.1% | 17.45 | 0.75 |
01/16 | 188 | 190 | 183 | 184 | -1.08% | 779,700 | 247億13万 | +1.1% | 17.45 | 0.75 |
01/15 | 187 | 189 | 185 | 186 | -0.53% | 621,800 | 249億6861万 | +2.2% | 17.63 | 0.76 |
01/12 | 189 | 190 | 186 | 187 | -1.58% | 669,300 | 251億285万 | +2.75% | 17.73 | 0.76 |
01/11 | 191 | 192 | 187 | 190 | 0% | 699,500 | 255億557万 | +3.83% | 18.01 | 0.78 |
01/10 | 191 | 192 | 188 | 190 | -1.04% | 606,000 | 255億557万 | +3.83% | 18.01 | 0.78 |
01/09 | 186 | 193 | 185 | 192 | +3.78% | 806,900 | 257億7405万 | +4.92% | 18.2 | 0.78 |
01/05 | 187 | 187 | 184 | 185 | +0.54% | 711,100 | 248億3437万 | +1.09% | 17.54 | 0.76 |
01/04 | 178 | 185 | 177 | 184 | +2.79% | 584,700 | 247億13万 | 0% | 17.45 | 0.75 |
2023 | ||||||||||
12/29 | 181 | 186 | 179 | 179 | -0.56% | 1,004,400 | 240億2893万 | -2.72% | 16.97 | 0.73 |
12/28 | 181 | 181 | 179 | 180 | -1.1% | 503,200 | 241億6317万 | -2.7% | 17.07 | 0.74 |
12/27 | 174 | 183 | 173 | 182 | +5.2% | 1,004,600 | 244億3165万 | -1.62% | 17.26 | 0.74 |
12/26 | 171 | 174 | 171 | 173 | +0.58% | 686,900 | 232億2349万 | -6.99% | 16.4 | 0.71 |
12/25 | 174 | 175 | 171 | 172 | 0% | 646,000 | 230億8925万 | -8.02% | 16.31 | 0.7 |
12/22 | 174 | 177 | 172 | 172 | -0.58% | 793,900 | 230億8925万 | -8.51% | 16.31 | 0.7 |
12/21 | 174 | 176 | 172 | 173 | -1.7% | 950,600 | 232億2349万 | -8.47% | 16.4 | 0.71 |
12/20 | 176 | 179 | 175 | 176 | 0% | 849,100 | 236億2621万 | -7.37% | 16.69 | 0.72 |
12/19 | 177 | 179 | 175 | 176 | -0.56% | 1,058,600 | 236億2621万 | -7.85% | 16.69 | 0.72 |
12/18 | 177 | 179 | 176 | 177 | -1.67% | 911,300 | 237億6045万 | -8.29% | 16.78 | 0.72 |
12/15 | 181 | 184 | 179 | 180 | -1.1% | 1,077,500 | 241億6317万 | -7.69% | 17.07 | 0.74 |
12/14 | 184 | 188 | 182 | 182 | -0.55% | 739,200 | 244億3165万 | -7.61% | 17.26 | 0.74 |
12/13 | 183 | 185 | 182 | 183 | +0.55% | 561,100 | 245億6589万 | -8.04% | 17.35 | 0.75 |
12/12 | 186 | 186 | 181 | 182 | -2.15% | 830,700 | 244億3165万 | -9.45% | 17.26 | 0.74 |
12/11 | 186 | 188 | 185 | 186 | +1.09% | 625,000 | 249億6861万 | -8.37% | 17.63 | 0.76 |
12/08 | 187 | 189 | 182 | 184 | -2.65% | 961,700 | 247億13万 | -10.24% | 17.45 | 0.75 |
12/07 | 194 | 194 | 189 | 189 | -2.58% | 815,700 | 253億7133万 | -8.25% | 17.92 | 0.77 |
12/06 | 190 | 194 | 190 | 194 | +2.11% | 741,700 | 260億4253万 | -6.28% | 18.39 | 0.79 |
12/05 | 193 | 195 | 190 | 190 | -2.06% | 757,900 | 255億557万 | -8.65% | 18.01 | 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 | |
2008年 3月期 | 304 365,000 10/29 | 83 100,000 3/17 | 10,779,600 8,983 2/26 | - | - | +20.31% 6/20 | -49.22% 2/12 |
2009年 3月期 | 138 82,900 2/20 | 23 13,810 10/10 | 1,122,000 1,870 5/2 | - | - | +44.76% 1/29 | -39.21% 10/8 |
2010年 3月期 | 250 150,000 9/8 | 108 64,900 4/8 | 4,021,800 6,703 2/2 | - | - | +29.74% 8/5 | -25.91% 2/10 |
2011年 3月期 | 182 108,800 1/27 109,000 1/26 | 74 44,200 3/16 | 7,922,400 13,204 2/15 | 203億6937万 | 82億5987万 | +14.07% 12/15 | -37.45% 3/15 |
2012年 3月期 | 112 66,900 4/18 | 46 281 1/6 281 1/5 他5件 | 1,728,000 2,880 4/18 | 125億193万 | 51億5775万 | +21.64% 2/21 | -14.69% 11/25 |
2013年 3月期 | 203 1,219 2/21 | 54 325 5/18 | 3,750,000 625,000 2/12 | 227億8006万 | 60億7343万 | +27.81% 8/24 | -14.87% 4/2 |
2014年 3月期 | 659 3,955 11/14 | 134 803 5/16 | 8,542,200 1,423,700 11/14 | 739億906万 | 150億606万 | +50.13% 7/23 | -15.47% 2/4 |
2015年 3月期 | 648 1,296 3/20 | 293 586 10/16 | 4,036,200 2,018,100 10/7 | 732億1881万 | 330億9610万 | +40.36% 12/4 | -18.24% 10/14 |
2016年 3月期 | 1,598 12/24 12/22 | 548 1,095 4/20 | 3,862,900 11/24 | 1898億2498万 | 618億4538万 | +38.73% 11/30 | -25.42% 8/24 |
2017年 3月期 | 1,414 4/1 | 696 4/13 | 3,141,700 6/23 | 1679億6778万 | 826億7721万 | +24.6% 6/29 | -22.04% 8/24 |
2018年 9月期 | 1,135 2/26 | 585 9/14 | 3,868,100 5/15 | 1348億2562万 | 694億9162万 | +22.68% 11/2 | -20.8% 5/15 |
2019年 9月期 | 933 11/29 | 453 8/6 | 6,763,700 10/23 | 1108億3023万 | 608億1066万 | +23.05% 8/20 | -15.7% 6/26 |
2020年 9月期 | 738 10/9 | 264 3/23 | 4,999,600 5/15 | 990億6902万 | 354億3932万 | +26.04% 5/15 | -34.58% 3/19 |
2021年 9月期 | 460 2/12 2/10 | 318 8/23 8/20 他2件 | 1,858,400 1/27 | 617億5034万 | 426億8827万 | +19.19% 2/3 | -7.19% 3/5 |
2022年 9月期 | 378 11/9 | 148 6/20 | 3,727,700 11/30 | 507億4267万 | 198億6750万 | +9.2% 3/30 | -21.48% 5/17 |
2023年 9月期 | 319 6/19 | 155 10/3 | 18,663,700 11/11 | 428億2251万 | 208億717万 | +56.21% 11/15 | -16.88% 8/18 |
最新 | 163 2024/5/2 | 877,700 | 218億8109万 | -1.81% 166 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 115%(2.15倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -69%(0.31倍)
- 2012/12/28 vs 2011/12/30
- 198%(2.98倍)
- 2013/12/30 vs 2012/12/28
- 298%(3.98倍)
- 2014/12/30 vs 2013/12/30
- -12%(0.88倍)
- 2015/12/30 vs 2014/12/30
- 203%(3.03倍)
- 2016/12/30 vs 2015/12/30
- -47%(0.53倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- -24%(0.76倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- -34%(0.66倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- -21%(0.79倍)
- 2024/05/02 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
23円(2008/10/10) - 608%(7.08倍)
163円(5/2)