株価チャート
株価
5/9
- 前日 (5/8)
- 162
- 始値
- 160
- 高値
- 168
- 安値
- 158
- 終値 +1.23%
- 164
- 出来高 -2.54%
- 787,600
乖離率
- 株価(5日)
移動平均値 - +3.8%
158 - 株価(25日)
移動平均値 - -6.82%
176 - 出来高(5日)
移動平均値 - -29.41%
1,115,800
2023/12/08~2024/05/09
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 | ||||||||||
05/09 | 160 | 168 | 158 | 164 | +1.23% | 787,600 | 176億1842万 | -6.82% | - | 1.12 |
05/08 | 160 | 166 | 157 | 162 | +1.25% | 808,100 | 174億356万 | -7.95% | - | 1.1 |
05/07 | 156 | 163 | 156 | 160 | +4.58% | 887,900 | 171億8870万 | -9.6% | - | 1.09 |
05/02 | 153 | 166 | 151 | 153 | 0% | 1,544,200 | 164億3669万 | -13.07% | - | 1.04 |
05/01 | 158 | 162 | 153 | 153 | -4.38% | 1,551,200 | 164億3669万 | -13.07% | - | 1.04 |
04/30 | 167 | 169 | 160 | 160 | -6.98% | 1,578,800 | 171億8870万 | -8.57% | - | 1.09 |
04/26 | 175 | 177 | 170 | 172 | -2.27% | 1,192,500 | 184億7785万 | -1.15% | - | 1.17 |
04/25 | 176 | 181 | 174 | 176 | -0.56% | 741,800 | 189億757万 | +2.33% | - | 1.2 |
04/24 | 178 | 179 | 174 | 177 | -0.56% | 853,600 | 190億1500万 | +4.12% | - | 1.21 |
04/23 | 178 | 182 | 176 | 178 | +0.56% | 793,600 | 191億2243万 | +5.95% | - | 1.21 |
04/22 | 176 | 180 | 174 | 177 | +1.72% | 1,256,500 | 190億1500万 | +6.63% | - | 1.21 |
04/19 | 179 | 180 | 172 | 174 | -2.79% | 1,242,500 | 186億9271万 | +6.1% | - | 1.18 |
04/18 | 179 | 185 | 178 | 179 | 0% | 1,106,400 | 192億2986万 | +10.49% | - | 1.22 |
04/17 | 183 | 185 | 175 | 179 | -2.19% | 1,350,100 | 192億2986万 | +11.88% | - | 1.22 |
04/16 | 188 | 191 | 182 | 183 | -3.68% | 1,550,600 | 196億5958万 | +15.82% | - | 1.25 |
04/15 | 185 | 194 | 183 | 190 | 0% | 1,386,700 | 204億1158万 | +22.58% | - | 1.29 |
04/12 | 192 | 195 | 187 | 190 | -1.55% | 1,544,200 | 204億1158万 | +24.18% | - | 1.29 |
04/11 | 196 | 200 | 190 | 193 | -3.02% | 1,664,400 | 207億3387万 | +28.67% | - | 1.31 |
04/10 | 200 | 209 | 196 | 199 | -0.5% | 3,419,300 | 213億7845万 | +35.37% | - | 1.35 |
04/09 | 187 | 201 | 187 | 200 | +4.71% | 3,330,300 | 214億8588万 | +38.89% | - | 1.36 |
04/08 | 174 | 193 | 172 | 191 | +6.7% | 4,229,800 | 205億1901万 | +35.46% | - | 1.3 |
04/05 | 176 | 183 | 173 | 179 | +0.56% | 2,118,800 | 192億2986万 | +28.78% | - | 1.22 |
04/04 | 167 | 178 | 164 | 178 | +6.59% | 2,622,800 | 191億2243万 | +29.93% | - | 1.21 |
04/03 | 164 | 173 | 161 | 167 | +1.21% | 3,028,600 | 179億4070万 | +23.7% | - | 1.14 |
04/02 | 168 | 168 | 162 | 165 | -4.62% | 2,572,300 | 177億2585万 | +24.06% | - | 1.12 |
04/01 | 170 | 173 | 162 | 173 | -6.49% | 5,712,600 | 185億8528万 | +31.06% | - | 1.18 |
03/29 | 185 | 185 | 185 | 185 | +37.04% | 1,043,800 | 198億7443万 | +42.31% | - | 1.26 |
03/28 | 138 | 140 | 135 | 135 | -2.88% | 561,000 | 145億296万 | +5.47% | - | 0.92 |
03/27 | 136 | 142 | 134 | 139 | +2.21% | 868,000 | 149億3268万 | +9.45% | - | 0.95 |
03/26 | 134 | 139 | 134 | 136 | +1.49% | 799,000 | 146億1039万 | +7.09% | - | 0.93 |
03/25 | 128 | 143 | 127 | 134 | +3.88% | 2,908,400 | 143億9553万 | +6.35% | - | 0.91 |
03/22 | 127 | 129 | 125 | 129 | +3.2% | 668,900 | 138億5839万 | +2.38% | - | 0.88 |
03/21 | 127 | 128 | 124 | 125 | -0.79% | 534,500 | 134億2867万 | -0.79% | - | 0.85 |
03/19 | 125 | 126 | 123 | 126 | +1.61% | 485,600 | 135億3610万 | 0% | - | 0.86 |
03/18 | 120 | 125 | 120 | 124 | +3.33% | 682,500 | 133億2124万 | -1.59% | - | 0.84 |
03/15 | 126 | 126 | 119 | 120 | -6.98% | 3,593,900 | 128億9152万 | -4.76% | - | 0.82 |
03/14 | 129 | 130 | 127 | 129 | -0.77% | 580,200 | 138億5839万 | +2.38% | - | 0.88 |
03/13 | 127 | 134 | 126 | 130 | +2.36% | 1,323,000 | 139億6582万 | +3.17% | - | 0.89 |
03/12 | 122 | 127 | 122 | 127 | +3.25% | 605,900 | 136億4353万 | +1.6% | - | 0.86 |
03/11 | 124 | 128 | 123 | 123 | -0.81% | 495,800 | 132億1381万 | -1.6% | - | 0.84 |
03/08 | 121 | 126 | 121 | 124 | +1.64% | 755,600 | 133億2124万 | -0.8% | - | 0.84 |
03/07 | 124 | 125 | 121 | 122 | -2.4% | 1,068,800 | 131億638万 | -2.4% | - | 0.83 |
03/06 | 121 | 126 | 121 | 125 | +1.63% | 946,600 | 134億2867万 | 0% | - | 0.85 |
03/05 | 122 | 124 | 119 | 123 | -0.81% | 874,700 | 132億1381万 | -0.81% | - | 0.84 |
03/04 | 124 | 125 | 121 | 124 | +0.81% | 992,700 | 133億2124万 | 0% | - | 0.84 |
03/01 | 127 | 127 | 123 | 123 | -3.15% | 1,010,300 | 132億1381万 | -0.81% | - | 0.84 |
02/29 | 129 | 130 | 127 | 127 | -3.05% | 474,300 | 136億4353万 | +3.25% | - | 0.86 |
02/28 | 131 | 134 | 130 | 131 | +0.77% | 435,200 | 140億7325万 | +6.5% | - | 0.89 |
02/27 | 129 | 131 | 128 | 130 | 0% | 276,700 | 139億6582万 | +6.56% | - | 0.89 |
02/26 | 124 | 130 | 124 | 130 | +4.84% | 685,500 | 139億6582万 | +6.56% | - | 0.89 |
02/22 | 127 | 127 | 124 | 124 | -3.13% | 611,000 | 133億2124万 | +2.48% | - | 0.84 |
02/21 | 129 | 129 | 126 | 128 | -2.29% | 552,800 | 137億5096万 | +6.67% | - | 0.87 |
02/20 | 129 | 133 | 128 | 131 | +2.34% | 760,200 | 140億7325万 | +9.17% | - | 0.89 |
02/19 | 123 | 128 | 123 | 128 | +3.23% | 534,100 | 137億5096万 | +6.67% | - | 0.87 |
02/16 | 123 | 126 | 122 | 124 | +1.64% | 568,700 | 133億2124万 | +4.2% | - | 0.84 |
02/15 | 128 | 128 | 120 | 122 | -3.94% | 870,100 | 131億638万 | +2.52% | - | 0.83 |
02/14 | 130 | 132 | 125 | 127 | -3.05% | 1,010,200 | 136億4353万 | +6.72% | - | 0.86 |
02/13 | 126 | 140 | 126 | 131 | +8.26% | 4,322,800 | 140億7325万 | +10.08% | - | 0.89 |
02/09 | 119 | 121 | 119 | 121 | +0.83% | 433,000 | 129億9895万 | +2.54% | - | 0.82 |
02/08 | 120 | 121 | 118 | 120 | 0% | 436,900 | 128億9152万 | +1.69% | - | 0.82 |
02/07 | 123 | 124 | 119 | 120 | -3.23% | 561,400 | 128億9152万 | +1.69% | - | 0.82 |
02/06 | 122 | 124 | 120 | 124 | +1.64% | 548,400 | 133億2124万 | +5.08% | - | 0.84 |
02/05 | 121 | 122 | 120 | 122 | +1.67% | 621,400 | 131億638万 | +4.27% | - | 0.83 |
02/02 | 119 | 121 | 118 | 120 | +0.84% | 299,700 | 128億9152万 | +2.56% | - | 0.82 |
02/01 | 121 | 121 | 118 | 119 | -0.83% | 466,900 | 127億8409万 | +1.71% | - | 0.81 |
01/31 | 121 | 122 | 119 | 120 | 0% | 352,800 | 128億9152万 | +3.45% | - | 0.82 |
01/30 | 120 | 122 | 120 | 120 | +0.84% | 499,600 | 128億9152万 | +3.45% | - | 0.82 |
01/29 | 118 | 120 | 117 | 119 | +1.71% | 400,700 | 127億8409万 | +2.59% | - | 0.81 |
01/26 | 115 | 117 | 114 | 117 | +0.86% | 319,700 | 125億6923万 | +0.86% | - | 0.8 |
01/25 | 115 | 116 | 114 | 116 | +0.87% | 349,400 | 124億6181万 | 0% | - | 0.79 |
01/24 | 115 | 115 | 113 | 115 | 0% | 252,200 | 123億5438万 | -0.86% | - | 0.78 |
01/23 | 115 | 116 | 114 | 115 | +0.88% | 309,600 | 123億5438万 | 0% | - | 0.78 |
01/22 | 113 | 115 | 112 | 114 | +1.79% | 413,100 | 122億4695万 | -0.87% | - | 0.78 |
01/19 | 112 | 113 | 111 | 112 | -0.88% | 635,400 | 120億3209万 | -2.61% | - | 0.76 |
01/18 | 112 | 113 | 111 | 113 | 0% | 340,000 | 121億3952万 | -1.74% | - | 0.77 |
01/17 | 117 | 117 | 113 | 113 | -1.74% | 677,700 | 121億3952万 | -1.74% | - | 0.77 |
01/16 | 120 | 121 | 115 | 115 | -4.96% | 766,200 | 123億5438万 | 0% | - | 0.78 |
01/15 | 120 | 123 | 119 | 121 | +1.68% | 468,600 | 129億9895万 | +5.22% | - | 0.82 |
01/12 | 119 | 120 | 117 | 119 | 0% | 369,600 | 127億8409万 | +3.48% | - | 0.81 |
01/11 | 123 | 123 | 119 | 119 | -2.46% | 598,000 | 127億8409万 | +3.48% | - | 0.81 |
01/10 | 122 | 123 | 120 | 122 | -1.61% | 564,000 | 131億638万 | +6.09% | - | 0.83 |
01/09 | 116 | 125 | 116 | 124 | +6.9% | 890,900 | 133億2124万 | +7.83% | - | 0.84 |
01/05 | 118 | 118 | 116 | 116 | -1.69% | 258,800 | 124億6181万 | +0.87% | - | 0.79 |
01/04 | 116 | 118 | 114 | 118 | 0% | 310,000 | 126億7666万 | +2.61% | - | 0.8 |
2023 | ||||||||||
12/29 | 116 | 119 | 115 | 118 | +1.72% | 415,200 | 126億7666万 | +1.72% | - | 0.8 |
12/28 | 112 | 116 | 110 | 116 | +3.57% | 467,800 | 124億6181万 | 0% | - | 0.79 |
12/27 | 110 | 112 | 110 | 112 | +1.82% | 573,600 | 120億3209万 | -3.45% | - | 0.76 |
12/26 | 109 | 112 | 109 | 110 | 0% | 365,700 | 118億1723万 | -5.98% | - | 0.75 |
12/25 | 112 | 113 | 110 | 110 | -1.79% | 347,500 | 118億1723万 | -6.78% | - | 0.75 |
12/22 | 116 | 117 | 112 | 112 | -3.45% | 788,300 | 120億3209万 | -5.08% | - | 0.76 |
12/21 | 116 | 117 | 115 | 116 | -0.85% | 227,100 | 124億6181万 | -2.52% | - | 0.79 |
12/20 | 116 | 119 | 116 | 117 | +0.86% | 270,700 | 125億6923万 | -1.68% | - | 0.8 |
12/19 | 113 | 116 | 113 | 116 | +2.65% | 232,500 | 124億6181万 | -2.52% | - | 0.79 |
12/18 | 114 | 114 | 112 | 113 | -0.88% | 280,100 | 121億3952万 | -5.04% | - | 0.77 |
12/15 | 112 | 116 | 112 | 114 | +1.79% | 667,800 | 122億4695万 | -4.2% | - | 0.78 |
12/14 | 114 | 115 | 112 | 112 | 0% | 338,300 | 120億3209万 | -5.88% | - | 0.76 |
12/13 | 112 | 114 | 110 | 112 | +1.82% | 570,100 | 120億3209万 | -5.88% | - | 0.76 |
12/12 | 113 | 114 | 107 | 110 | -1.79% | 993,600 | 118億1723万 | -7.56% | - | 0.75 |
12/11 | 112 | 114 | 111 | 112 | 0% | 453,700 | 120億3209万 | -5.88% | - | 0.76 |
12/08 | 115 | 117 | 112 | 112 | -3.45% | 605,500 | 120億3209万 | -5.88% | - | 0.76 |
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 | |
2010年 4月期 | 543 39,100 8/17 | 243 17,500 7/21 | 20,743,200 288,100 7/21 | - | - | +26.6% 3/23 | -18.32% 9/28 |
2011年 4月期 | 413 4,960 8/10 | 227 1,359 3/15 | 2,448,000 102,000 6/14 | 399億220万 | 218億6576万 | +16.55% 6/14 | -31.54% 3/15 |
2012年 4月期 | 404 2,424 4/10 | 243 1,460 8/9 | 5,079,000 846,500 4/10 | 390億119万 | 234億9081万 | +26.88% 4/10 | -19.51% 6/1 |
2013年 4月期 | 1,340 4,020 4/25 | 267 1,602 6/4 | 4,308,600 718,100 4/18 | 1293億6038万 | 257億7553万 | +39.1% 4/24 | -20.65% 5/24 |
2014年 4月期 | 1,423 4,270 12/22 | 627 1,880 5/21 | 4,917,900 1,639,300 6/9 | 1519億8979万 | 621億6708万 | +25.27% 9/27 | -24% 6/7 |
2015年 12月期 | 2,880 8/17 | 1,337 4,010 1/7 | 2,465,700 821,900 2/27 | 3075億8918万 | 1427億306万 | +20.44% 7/7 | -34.34% 1/21 |
2016年 12月期 | 2,616 1/4 | 942 9/21 | 25,670,600 2/9 | 2796億2737万 | 1009億4245万 | +20.17% 3/3 | -26.34% 4/5 |
2017年 12月期 | 1,155 1/10 | 605 12/29 12/28 | 5,480,700 11/10 | 1237億6702万 | 648億6410万 | +7.31% 1/24 | -16.39% 11/15 |
2018年 12月期 | 681 1/25 | 287 12/25 | 4,590,600 2/9 | 731億3000万 | 308億3223万 | +10.16% 4/20 | -23.11% 12/25 |
2019年 12月期 | 407 11/22 | 258 4/11 | 4,508,300 11/11 | 437億2376万 | 277億1678万 | +19.88% 11/12 | -11.75% 8/14 |
2020年 12月期 | 412 8/19 | 218 3/13 | 4,198,400 5/11 | 442億6091万 | 234億1960万 | +20.67% 4/27 | -21.38% 3/13 |
2021年 12月期 | 337 3/9 | 215 8/10 | 4,031,000 11/24 | 362億370万 | 230億9732万 | +17.9% 11/24 | -16.31% 5/12 |
2022年 12月期 | 309 4/5 | 175 12/26 | 1,619,800 7/28 | 331億9568万 | 188億14万 | +15.34% 1/24 | -14.93% 5/16 |
2023年 12月期 | 232 1/24 | 105 10/31 10/24 他2件 | 1,498,500 1/19 | 249億2362万 | 112億8008万 | +15.95% 11/20 | -20.4% 10/16 |
最新 | 164 2024/5/9 | 787,600 | 176億1842万 | -6.82% 176 |
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 31%(1.31倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- 47%(1.47倍)
- 2013/12/30 vs 2012/12/28
- 163%(2.63倍)
- 2014/12/30 vs 2013/12/30
- 26%(1.26倍)
- 2015/12/30 vs 2014/12/30
- 87%(1.87倍)
- 2016/12/30 vs 2015/12/30
- -59%(0.41倍)
- 2017/12/29 vs 2016/12/30
- -44%(0.56倍)
- 2018/12/28 vs 2017/12/29
- -51%(0.49倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/30 vs 2021/12/30
- -24%(0.76倍)
- 2023/12/29 vs 2022/12/30
- -40%(0.6倍)
- 2024/05/09 vs 2023/12/29
- 39%(1.39倍)
- 過去安値
105円(2023/10/31) - 56%(1.56倍)
164円(5/9)