株価チャート
株価
4/19
- 前日 (4/18)
- 82
- 始値
- 82
- 高値
- 83
- 安値
- 80
- 終値 ±0%
- 82
- 出来高 +83.21%
- 290,200
乖離率
- 株価(5日)
移動平均値 - -1.2%
83 - 株価(25日)
移動平均値 - -1.2%
83 - 出来高(5日)
移動平均値 - -60.3%
730,940
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 82 | 83 | 80 | 82 | 0% | 290,200 | 25億3161万 | -1.2% | - | 17.4 |
04/18 | 83 | 83 | 81 | 82 | 0% | 158,400 | 25億3161万 | -1.2% | - | 17.4 |
04/17 | 82 | 84 | 81 | 82 | 0% | 323,700 | 25億3161万 | -1.2% | - | 17.4 |
04/16 | 85 | 95 | 81 | 82 | -4.65% | 2,689,200 | 25億3161万 | -1.2% | - | 17.4 |
04/15 | 85 | 87 | 83 | 86 | +1.18% | 193,200 | 26億5510万 | +3.61% | - | 18.24 |
04/12 | 86 | 86 | 84 | 85 | -1.16% | 211,000 | 26億2423万 | +2.41% | - | 18.03 |
04/11 | 87 | 87 | 85 | 86 | -1.15% | 236,100 | 26億5510万 | +3.61% | - | 18.24 |
04/10 | 88 | 88 | 84 | 87 | -1.14% | 845,600 | 26億8597万 | +4.82% | - | 18.46 |
04/09 | 100 | 102 | 86 | 88 | -12.87% | 3,577,000 | 27億1685万 | +7.32% | - | 18.67 |
04/08 | 77 | 108 | 77 | 101 | +29.49% | 8,630,700 | 31億1820万 | +23.17% | - | 21.43 |
04/05 | 75 | 78 | 74 | 78 | +1.3% | 206,100 | 24億811万 | -3.7% | - | 16.55 |
04/04 | 79 | 79 | 77 | 77 | -2.53% | 126,500 | 23億7724万 | -4.94% | - | 16.33 |
04/03 | 78 | 79 | 77 | 79 | 0% | 65,000 | 24億3899万 | -2.47% | - | 16.76 |
04/02 | 80 | 80 | 78 | 79 | -1.25% | 54,100 | 24億3899万 | -2.47% | - | 16.76 |
04/01 | 82 | 82 | 79 | 80 | -2.44% | 121,600 | 24億6986万 | -1.23% | - | 16.97 |
03/29 | 82 | 82 | 80 | 82 | 0% | 33,000 | 25億3161万 | +2.5% | - | 17.4 |
03/28 | 80 | 82 | 80 | 82 | +1.23% | 36,100 | 25億3161万 | +2.5% | - | 17.4 |
03/27 | 82 | 82 | 80 | 81 | -1.22% | 54,500 | 25億73万 | +1.25% | - | 17.18 |
03/26 | 81 | 82 | 80 | 82 | +1.23% | 85,200 | 25億3161万 | +3.8% | - | 17.4 |
03/25 | 82 | 82 | 81 | 81 | -2.41% | 28,900 | 25億73万 | +2.53% | - | 17.18 |
03/22 | 82 | 83 | 81 | 83 | 0% | 79,700 | 25億6248万 | +6.41% | - | 17.61 |
03/21 | 82 | 83 | 81 | 83 | +1.22% | 63,400 | 25億6248万 | +6.41% | - | 17.61 |
03/19 | 82 | 83 | 81 | 82 | -1.2% | 61,300 | 25億3161万 | +5.13% | - | 17.4 |
03/18 | 83 | 83 | 81 | 83 | -1.19% | 121,800 | 25億6248万 | +6.41% | - | 17.61 |
03/15 | 83 | 84 | 82 | 84 | 0% | 53,300 | 25億9335万 | +7.69% | - | 17.82 |
03/14 | 81 | 84 | 81 | 84 | +2.44% | 160,500 | 25億9335万 | +7.69% | - | 17.82 |
03/13 | 86 | 86 | 82 | 82 | -2.38% | 172,000 | 25億3161万 | +5.13% | - | 17.4 |
03/12 | 82 | 87 | 82 | 84 | +3.7% | 235,200 | 25億9335万 | +7.69% | - | 17.82 |
03/11 | 80 | 83 | 79 | 81 | -2.41% | 504,500 | 25億73万 | +3.85% | - | 17.18 |
03/08 | 90 | 108 | 81 | 83 | -2.35% | 5,726,800 | 25億6248万 | +6.41% | - | 17.61 |
03/07 | 83 | 86 | 80 | 85 | +4.94% | 633,100 | 26億2423万 | +8.97% | - | 18.03 |
03/06 | 78 | 81 | 75 | 81 | +5.19% | 550,600 | 25億73万 | +3.85% | - | 17.18 |
03/05 | 77 | 78 | 76 | 77 | -1.28% | 63,200 | 23億7724万 | -1.28% | - | 16.33 |
03/04 | 74 | 78 | 73 | 78 | +5.41% | 186,100 | 24億811万 | 0% | - | 16.55 |
03/01 | 78 | 78 | 74 | 74 | -3.9% | 163,200 | 22億8462万 | -5.13% | - | 15.7 |
02/29 | 77 | 80 | 74 | 77 | 0% | 355,100 | 23億7724万 | -2.53% | - | 16.33 |
02/28 | 78 | 78 | 75 | 77 | +2.67% | 107,000 | 23億7724万 | -2.53% | - | 16.33 |
02/27 | 73 | 76 | 73 | 75 | +2.74% | 104,400 | 23億1549万 | -5.06% | - | 15.91 |
02/26 | 73 | 74 | 70 | 73 | 0% | 317,900 | 22億5375万 | -7.59% | - | 15.49 |
02/22 | 75 | 76 | 71 | 73 | -1.35% | 193,800 | 22億5375万 | -8.75% | - | 15.49 |
02/21 | 71 | 79 | 70 | 74 | +4.23% | 642,500 | 22億8462万 | -7.5% | - | 15.7 |
02/20 | 71 | 72 | 70 | 71 | 0% | 132,000 | 21億9200万 | -12.35% | - | 15.06 |
02/19 | 69 | 71 | 68 | 71 | +4.41% | 148,000 | 21億9200万 | -12.35% | - | 15.06 |
02/16 | 68 | 69 | 67 | 68 | -1.45% | 164,700 | 20億9938万 | -16.05% | - | 14.43 |
02/15 | 70 | 73 | 62 | 69 | -18.82% | 1,617,100 | 21億3025万 | -15.85% | - | 14.64 |
02/14 | 83 | 85 | 82 | 85 | +3.66% | 69,300 | 26億2423万 | +2.41% | - | 18.03 |
02/13 | 82 | 83 | 82 | 82 | 0% | 69,200 | 25億3161万 | -1.2% | - | 17.4 |
02/09 | 83 | 83 | 82 | 82 | -2.38% | 72,000 | 25億3161万 | -1.2% | - | 17.4 |
02/08 | 84 | 84 | 82 | 84 | 0% | 50,100 | 25億9335万 | +1.2% | - | 17.82 |
02/07 | 83 | 87 | 82 | 84 | +2.44% | 338,000 | 25億9335万 | +1.2% | - | 17.82 |
02/06 | 83 | 83 | 82 | 82 | -1.2% | 11,400 | 25億3161万 | 0% | - | 17.4 |
02/05 | 82 | 83 | 82 | 83 | 0% | 12,000 | 25億6248万 | +1.22% | - | 17.61 |
02/02 | 83 | 83 | 82 | 83 | 0% | 30,000 | 25億6248万 | +1.22% | - | 17.61 |
02/01 | 82 | 83 | 81 | 83 | +1.22% | 43,600 | 25億6248万 | +1.22% | - | 17.61 |
01/31 | 82 | 82 | 81 | 82 | -1.2% | 25,300 | 25億3161万 | 0% | - | 17.4 |
01/30 | 83 | 83 | 82 | 83 | 0% | 31,700 | 25億6248万 | +1.22% | - | 17.61 |
01/29 | 82 | 83 | 81 | 83 | +1.22% | 6,800 | 25億6248万 | +1.22% | - | 17.61 |
01/26 | 82 | 83 | 81 | 82 | +1.23% | 43,700 | 25億3161万 | 0% | - | 17.4 |
01/25 | 81 | 82 | 81 | 81 | -1.22% | 24,000 | 25億73万 | -1.22% | - | 17.18 |
01/24 | 82 | 82 | 81 | 82 | 0% | 53,700 | 25億3161万 | 0% | - | 17.4 |
01/23 | 83 | 83 | 81 | 82 | -1.2% | 93,700 | 25億3161万 | 0% | - | 17.4 |
01/22 | 83 | 83 | 81 | 83 | +1.22% | 100,100 | 25億6248万 | +1.22% | - | 17.61 |
01/19 | 86 | 87 | 82 | 82 | -1.2% | 338,800 | 25億3161万 | 0% | - | 17.4 |
01/18 | 82 | 84 | 82 | 83 | 0% | 62,500 | 25億6248万 | +1.22% | - | 17.61 |
01/17 | 82 | 83 | 81 | 83 | 0% | 38,800 | 25億6248万 | +1.22% | - | 17.61 |
01/16 | 82 | 83 | 82 | 83 | +2.47% | 72,400 | 25億6248万 | +1.22% | - | 17.61 |
01/15 | 81 | 83 | 81 | 81 | 0% | 62,800 | 25億73万 | -1.22% | - | 17.18 |
01/12 | 83 | 83 | 81 | 81 | -1.22% | 26,400 | 25億73万 | -1.22% | - | 17.18 |
01/11 | 83 | 84 | 82 | 82 | -1.2% | 76,300 | 25億3161万 | -1.2% | - | 17.4 |
01/10 | 83 | 84 | 82 | 83 | -1.19% | 91,900 | 25億6248万 | 0% | - | 17.61 |
01/09 | 84 | 84 | 83 | 84 | 0% | 63,400 | 25億9335万 | +1.2% | - | 17.82 |
01/05 | 84 | 85 | 82 | 84 | -1.18% | 93,600 | 25億9335万 | +1.2% | - | 17.82 |
01/04 | 83 | 86 | 81 | 85 | +4.94% | 178,300 | 26億2423万 | +2.41% | - | 18.03 |
2023 | ||||||||||
12/29 | 80 | 82 | 79 | 81 | +1.25% | 65,000 | 25億73万 | -2.41% | - | 17.18 |
12/28 | 78 | 80 | 78 | 80 | +3.9% | 92,600 | 24億6986万 | -3.61% | - | 16.97 |
12/27 | 79 | 80 | 76 | 77 | -2.53% | 370,800 | 23億7724万 | -7.23% | - | 16.33 |
12/26 | 80 | 81 | 79 | 79 | -1.25% | 226,700 | 24億3899万 | -5.95% | - | 16.76 |
12/25 | 82 | 82 | 80 | 80 | -1.23% | 72,400 | 24億6986万 | -4.76% | - | 16.97 |
12/22 | 82 | 83 | 81 | 81 | -1.22% | 100,300 | 25億73万 | -3.57% | - | 17.18 |
12/21 | 82 | 83 | 82 | 82 | -1.2% | 66,100 | 25億3161万 | -2.38% | - | 17.4 |
12/20 | 82 | 83 | 81 | 83 | +1.22% | 123,700 | 25億6248万 | -1.19% | - | 17.61 |
12/19 | 83 | 83 | 82 | 82 | -1.2% | 81,800 | 25億3161万 | -2.38% | - | 17.4 |
12/18 | 84 | 84 | 82 | 83 | -1.19% | 68,000 | 25億6248万 | -2.35% | - | 17.61 |
12/15 | 83 | 84 | 82 | 84 | +2.44% | 78,800 | 25億9335万 | -1.18% | - | 17.82 |
12/14 | 83 | 84 | 82 | 82 | 0% | 40,000 | 25億3161万 | -3.53% | - | 17.4 |
12/13 | 83 | 83 | 82 | 82 | -1.2% | 9,800 | 25億3161万 | -3.53% | - | 17.4 |
12/12 | 83 | 84 | 82 | 83 | 0% | 62,200 | 25億6248万 | -2.35% | - | 17.61 |
12/11 | 85 | 85 | 82 | 83 | -1.19% | 128,100 | 25億6248万 | -3.49% | - | 17.61 |
12/08 | 83 | 85 | 83 | 84 | 0% | 32,100 | 25億9335万 | -2.33% | - | 17.82 |
12/07 | 85 | 86 | 83 | 84 | -2.33% | 79,500 | 25億9335万 | -2.33% | - | 17.82 |
12/06 | 84 | 86 | 84 | 86 | +2.38% | 90,500 | 26億5510万 | 0% | - | 18.24 |
12/05 | 85 | 85 | 84 | 84 | -2.33% | 50,400 | 25億9335万 | -2.33% | - | 17.82 |
12/04 | 86 | 86 | 85 | 86 | 0% | 41,800 | 26億5510万 | 0% | - | 18.24 |
12/01 | 85 | 86 | 85 | 86 | +1.18% | 24,100 | 26億5510万 | 0% | - | 18.24 |
11/30 | 85 | 87 | 85 | 85 | 0% | 72,100 | 26億2423万 | -2.3% | - | 18.03 |
11/29 | 86 | 87 | 85 | 85 | -1.16% | 88,600 | 26億2423万 | -2.3% | - | 18.03 |
11/28 | 86 | 87 | 84 | 86 | +1.18% | 68,900 | 26億5510万 | -1.15% | - | 18.24 |
11/27 | 86 | 87 | 85 | 85 | -1.16% | 34,300 | 26億2423万 | -2.3% | - | 18.03 |
11/24 | 87 | 87 | 86 | 86 | 0% | 20,200 | 26億5510万 | -1.15% | - | 18.24 |
11/22 | 87 | 88 | 85 | 86 | 0% | 56,000 | 26億5510万 | -1.15% | - | 18.24 |
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 | 1,330 133,000 5/14 | 196 19,600 2/15 | 500,200 5,002 5/14 | - | - | +33.25% 3/5 | -37.14% 1/16 |
2009年 3月期 | 530 53,000 2/23 | 100 10,000 10/28 | 379,800 3,798 6/6 | - | - | +90.17% 2/12 | -37.04% 3/10 |
2010年 3月期 | 425 42,500 5/1 | 165 16,450 2/1 | 235,500 2,355 6/2 | - | - | +31.8% 3/24 | -26.15% 9/25 |
2011年 3月期 | 739 73,900 2/1 | 162 16,220 9/13 | 858,400 8,584 1/11 | 67億9894万 | 14億9227万 | +71.91% 11/24 | -47.97% 3/16 |
2012年 3月期 | 463 46,250 4/1 | 175 17,500 3/26 | 491,000 4,910 7/20 | 42億5509万 | 16億1003万 | +26.38% 12/26 | -23.17% 3/26 |
2013年 3月期 | 247 24,650 6/29 | 111 11,130 5/15 | 995,400 9,954 6/29 | 22億6784万 | 10億2398万 | +38.82% 6/28 | -27.37% 5/18 |
2014年 3月期 | 385 38,500 12/10 | 113 11,270 6/27 | 2,144,700 21,447 12/9 | 35億4207万 | 10億3686万 | +132.4% 12/9 | -29.53% 2/4 |
2015年 3月期 | 733 7/17 | 114 5/15 | 16,372,600 7/16 | 106億9204万 | 14億3499万 | +105.4% 6/25 | -30.26% 10/14 |
2016年 3月期 | 522 9/10 | 191 2/12 | 23,300,000 4/6 | 76億1425万 | 27億8605万 | +48.93% 9/10 | -24.22% 8/25 |
2017年 3月期 | 686 6/28 | 201 11/9 4/6 | 21,888,700 6/23 | 149億789万 | 43億6805万 | +114.64% 6/27 | -29.82% 7/28 |
2018年 3月期 | 240 9/14 | 140 12/26 | 14,209,100 9/13 | 53億4828万 | 31億1983万 | +25.61% 9/13 | -15.19% 12/25 |
2019年 3月期 | 203 6/28 | 88 12/25 | 25,820,900 6/28 | 48億4278万 | 21億5590万 | +50.89% 10/1 | -28.39% 12/25 |
2020年 3月期 | 191 2/25 | 84 3/13 | 20,715,400 2/25 | 51億4288万 | 22億6179万 | +32.46% 7/1 | -26.4% 3/13 |
2021年 3月期 | 164 9/29 | 109 7/31 | 5,431,900 8/14 | 45億2013万 | 30億423万 | +15.95% 9/28 | -10.28% 7/2 |
2022年 3月期 | 184 6/10 | 81 3/8 2/24 | 9,938,200 6/10 | 50億7136万 | 24億8453万 | +9.99% 3/30 | -8.7% 3/8 |
2023年 3月期 | 115 3/31 | 82 6/20 6/17 | 4,960,000 6/28 | 35億2742万 | 25億1521万 | +14.05% 7/11 | -6.96% 5/19 |
最新 | 82 2024/4/19 | 290,200 | 25億3161万 | -1.2% 83 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 99%(1.99倍)
- 2004/12/30 vs 2003/12/30
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 145%(2.45倍)
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- -52%(0.48倍)
- 2008/12/30 vs 2007/12/28
- -75%(0.25倍)
- 2009/12/30 vs 2008/12/30
- 75%(1.75倍)
- 2010/12/30 vs 2009/12/30
- 109%(2.09倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- -46%(0.54倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 40%(1.4倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- -38%(0.62倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/04/19 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
76円(2023/12/27) - 8%(1.08倍)
82円(4/19)