株価チャート
株価
5/15
- 前日 (5/14)
- 220
- 始値
- 222
- 高値
- 225
- 安値
- 210
- 終値 ±0%
- 220
- 出来高 -50.91%
- 2,153,300
乖離率
- 株価(5日)
移動平均値 - +4.76%
210 - 株価(25日)
移動平均値 - -7.95%
239 - 出来高(5日)
移動平均値 - -39.81%
3,577,800
2023/12/14~2024/05/15
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 | ||||||||||
05/15 | 222 | 225 | 210 | 220 | 0% | 2,153,300 | 194億501万 | -7.95% | - | 14.91 |
05/14 | 216 | 242 | 215 | 220 | -1.79% | 4,386,700 | 181億8181万 | -8.71% | - | 14.91 |
05/13 | 191 | 230 | 191 | 224 | +20.43% | 7,232,900 | 185億1239万 | -8.57% | - | 15.19 |
05/10 | 200 | 201 | 184 | 186 | -7% | 2,956,900 | 153億7189万 | -25.6% | - | 12.61 |
05/09 | 201 | 208 | 199 | 200 | -1.48% | 1,159,200 | 165億2892万 | -21.57% | - | 13.56 |
05/08 | 202 | 212 | 192 | 203 | -2.87% | 3,656,200 | 167億7685万 | -22.22% | - | 13.76 |
05/07 | 219 | 223 | 201 | 209 | -6.28% | 3,016,700 | 172億7272万 | -20.83% | - | 14.17 |
05/02 | 228 | 232 | 216 | 223 | -3.46% | 2,449,300 | 184億2974万 | -15.53% | - | 15.12 |
05/01 | 238 | 242 | 228 | 231 | -3.75% | 2,036,500 | 190億9090万 | -12.17% | - | 15.66 |
04/30 | 247 | 259 | 239 | 240 | +0.42% | 4,080,100 | 198億3470万 | -8.4% | - | 16.27 |
04/26 | 241 | 265 | 237 | 239 | -4.02% | 4,432,600 | 197億5205万 | -7.72% | - | 16.2 |
04/25 | 233 | 254 | 216 | 249 | +7.79% | 6,525,900 | 205億7850万 | -2.35% | - | 16.88 |
04/24 | 250 | 266 | 227 | 231 | +1.76% | 11,659,500 | 190億9090万 | -7.6% | - | 15.66 |
04/23 | 185 | 227 | 182 | 227 | +26.11% | 13,810,100 | 187億6032万 | -8.1% | - | 15.39 |
04/22 | 154 | 213 | 145 | 180 | -16.28% | 21,573,300 | 146億9602万 | -26.23% | - | 12.2 |
04/19 | 243 | 248 | 203 | 215 | -11.16% | 7,130,500 | 175億5358万 | -11.16% | - | 14.58 |
04/18 | 260 | 272 | 222 | 242 | -12.32% | 6,470,800 | 197億5799万 | +1.68% | - | 16.41 |
04/17 | 286 | 289 | 267 | 276 | -4.5% | 2,106,400 | 225億3390万 | +18.45% | - | 18.71 |
04/16 | 286 | 306 | 282 | 289 | 0% | 4,812,800 | 235億9528万 | +26.75% | - | 19.59 |
04/15 | 284 | 298 | 277 | 289 | 0% | 2,688,500 | 235億9528万 | +30.77% | - | 19.59 |
04/12 | 290 | 305 | 280 | 289 | +2.48% | 3,621,200 | 235億9528万 | +34.42% | - | 19.59 |
04/11 | 289 | 298 | 275 | 282 | -2.76% | 3,054,700 | 230億2377万 | +34.93% | - | 19.12 |
04/10 | 305 | 320 | 277 | 290 | +5.45% | 9,113,400 | 236億7693万 | +42.16% | - | 19.66 |
04/09 | 235 | 307 | 233 | 275 | +16.53% | 12,354,100 | 211億1906万 | +38.19% | - | 18.64 |
04/08 | 283 | 286 | 231 | 236 | -18.34% | 7,044,500 | 192億6812万 | +22.92% | - | 16 |
04/05 | 306 | 350 | 225 | 289 | -7.96% | 11,921,100 | 235億9528万 | +55.38% | - | 19.59 |
04/04 | 365 | 397 | 314 | 314 | -9.25% | 10,106,000 | 256億3640万 | +77.4% | - | 21.29 |
04/03 | 270 | 362 | 261 | 346 | +15.33% | 12,396,200 | 282億4903万 | +107.19% | - | 23.46 |
04/02 | 353 | 355 | 296 | 300 | -14.04% | 7,930,400 | 244億9338万 | +93.55% | - | 20.34 |
04/01 | 332 | 362 | 296 | 349 | +20.34% | 14,156,500 | 284億9396万 | +142.36% | - | 23.66 |
03/29 | 224 | 294 | 222 | 290 | +31.82% | 16,872,100 | 236億7693万 | +119.7% | - | 18.2 |
03/28 | 185 | 228 | 181 | 220 | +18.28% | 13,299,600 | 179億6181万 | +80.33% | - | 13.81 |
03/27 | 190 | 213 | 180 | 186 | -6.53% | 7,875,700 | 151億8589万 | +61.74% | - | 11.67 |
03/26 | 165 | 205 | 161 | 199 | +23.6% | 17,712,600 | 162億4727万 | +82.57% | - | 12.49 |
03/25 | 145 | 163 | 140 | 161 | +15% | 5,435,300 | 131億4478万 | +56.31% | - | 10.1 |
03/22 | 146 | 147 | 138 | 140 | -4.11% | 2,300,700 | 114億3024万 | +42.86% | - | 8.79 |
03/21 | 152 | 153 | 144 | 146 | -3.31% | 2,941,900 | 112億1230万 | +55.32% | - | 8.62 |
03/19 | 139 | 154 | 137 | 151 | +6.34% | 4,942,800 | 115億9628万 | +67.78% | - | 8.91 |
03/18 | 151 | 159 | 137 | 142 | +4.41% | 7,738,300 | 109億511万 | +67.06% | - | 8.38 |
03/15 | 116 | 147 | 116 | 136 | +12.4% | 8,485,800 | 104億4433万 | +67.9% | - | 8.03 |
03/14 | 111 | 129 | 90 | 121 | +0.83% | 10,084,900 | 92億9238万 | +55.13% | - | 7.14 |
03/13 | 131 | 138 | 118 | 120 | -7.69% | 4,672,000 | 92億1559万 | +62.16% | - | 7.08 |
03/12 | 131 | 137 | 121 | 130 | -2.26% | 3,722,200 | 99億8355万 | +83.1% | - | 7.67 |
03/11 | 130 | 143 | 125 | 133 | -2.21% | 4,027,800 | 102億1394万 | +95.59% | - | 7.85 |
03/08 | 119 | 150 | 117 | 136 | +3.03% | 8,946,400 | 104億4433万 | +112.5% | - | 8.03 |
03/07 | 145 | 147 | 116 | 132 | -11.41% | 11,291,200 | 101億3715万 | +120% | - | 7.79 |
03/06 | 160 | 172 | 135 | 149 | -8.59% | 15,072,900 | 114億4269万 | +161.4% | - | 8.8 |
03/05 | 140 | 163 | 127 | 163 | +42.98% | 28,430,500 | 125億1784万 | +213.46% | - | 9.62 |
03/04 | 96 | 114 | 90 | 114 | +35.71% | 22,342,600 | 87億5481万 | +142.55% | - | 6.73 |
03/01 | 76 | 90 | 71 | 84 | +35.48% | 26,875,700 | 64億5091万 | +86.67% | - | 4.96 |
02/29 | 57 | 80 | 57 | 62 | +16.98% | 24,396,300 | 47億6138万 | +44.19% | - | 3.66 |
02/28 | 48 | 56 | 47 | 53 | +12.77% | 4,366,300 | 40億7021万 | +26.19% | - | 3.13 |
02/27 | 45 | 48 | 45 | 47 | +6.82% | 1,586,600 | 36億944万 | +11.9% | - | 2.77 |
02/26 | 43 | 57 | 42 | 44 | +2.33% | 7,677,600 | 33億7905万 | +7.32% | - | 2.6 |
02/22 | 42 | 43 | 42 | 43 | 0% | 626,900 | 33億225万 | +4.88% | - | 2.54 |
02/21 | 42 | 43 | 41 | 43 | +2.38% | 532,700 | 31億8034万 | +4.88% | - | 2.44 |
02/20 | 43 | 43 | 41 | 42 | -2.33% | 242,100 | 31億638万 | +2.44% | - | 2.39 |
02/19 | 39 | 43 | 38 | 43 | +13.16% | 619,600 | 31億8034万 | +4.88% | - | 2.44 |
02/16 | 39 | 39 | 38 | 38 | -2.56% | 233,600 | 28億1054万 | -7.32% | - | 2.16 |
02/15 | 40 | 40 | 38 | 39 | -4.88% | 1,073,500 | 28億8450万 | -4.88% | - | 2.22 |
02/14 | 41 | 41 | 39 | 41 | +2.5% | 382,600 | 30億3242万 | -2.38% | - | 2.33 |
02/13 | 41 | 41 | 40 | 40 | 0% | 294,500 | 29億5846万 | -4.76% | - | 2.27 |
02/09 | 41 | 41 | 40 | 40 | -2.44% | 296,800 | 29億5846万 | -4.76% | - | 2.27 |
02/08 | 41 | 42 | 41 | 41 | -2.38% | 85,300 | 30億3242万 | -2.38% | - | 2.33 |
02/07 | 42 | 43 | 41 | 42 | 0% | 445,400 | 31億638万 | 0% | - | 2.39 |
02/06 | 41 | 42 | 41 | 42 | +2.44% | 177,500 | 31億638万 | +2.44% | - | 2.39 |
02/05 | 41 | 42 | 40 | 41 | 0% | 205,700 | 30億3242万 | 0% | - | 2.33 |
02/02 | 39 | 41 | 39 | 41 | +2.5% | 216,500 | 30億3242万 | 0% | - | 2.33 |
02/01 | 40 | 41 | 40 | 40 | -2.44% | 312,100 | 29億5846万 | -2.44% | - | 2.27 |
01/31 | 40 | 41 | 40 | 41 | +2.5% | 216,100 | 30億3242万 | 0% | - | 2.33 |
01/30 | 41 | 42 | 40 | 40 | -2.44% | 184,400 | 29億5846万 | 0% | - | 2.27 |
01/29 | 42 | 42 | 40 | 41 | -2.38% | 438,200 | 30億3242万 | +2.5% | - | 2.33 |
01/26 | 42 | 42 | 41 | 42 | -2.33% | 669,000 | 31億638万 | +5% | - | 2.39 |
01/25 | 42 | 43 | 41 | 43 | +4.88% | 215,800 | 31億8034万 | +7.5% | - | 2.44 |
01/24 | 42 | 44 | 41 | 41 | -2.38% | 652,300 | 30億3242万 | +2.5% | - | 2.33 |
01/23 | 42 | 43 | 42 | 42 | 0% | 448,300 | 31億638万 | +7.69% | - | 2.39 |
01/22 | 42 | 43 | 42 | 42 | 0% | 424,000 | 31億638万 | +7.69% | - | 2.39 |
01/19 | 40 | 42 | 40 | 42 | +5% | 331,300 | 31億638万 | +7.69% | - | 2.39 |
01/18 | 42 | 42 | 40 | 40 | -4.76% | 515,600 | 29億5846万 | +2.56% | - | 2.27 |
01/17 | 43 | 43 | 40 | 42 | 0% | 1,119,100 | 31億638万 | +7.69% | - | 2.39 |
01/16 | 43 | 44 | 42 | 42 | -4.55% | 227,600 | 31億638万 | +7.69% | - | 2.39 |
01/15 | 44 | 44 | 43 | 44 | 0% | 557,700 | 32億5431万 | +15.79% | - | 2.5 |
01/12 | 43 | 44 | 42 | 44 | +2.33% | 440,900 | 32億5431万 | +15.79% | - | 2.5 |
01/11 | 44 | 44 | 41 | 43 | -2.27% | 994,300 | 31億8034万 | +13.16% | - | 2.44 |
01/10 | 43 | 45 | 42 | 44 | +2.33% | 1,281,800 | 32億5431万 | +15.79% | - | 2.5 |
01/09 | 43 | 43 | 42 | 43 | +4.88% | 521,700 | 31億8034万 | +13.16% | - | 2.44 |
01/05 | 44 | 45 | 40 | 41 | +2.5% | 2,569,800 | 30億3242万 | +10.81% | - | 2.33 |
01/04 | 38 | 40 | 37 | 40 | +5.26% | 389,500 | 29億5846万 | +8.11% | - | 2.27 |
2023 | ||||||||||
12/29 | 37 | 38 | 36 | 38 | +5.56% | 236,500 | 28億1054万 | +2.7% | - | 2.78 |
12/28 | 36 | 37 | 36 | 36 | +2.86% | 126,600 | 26億6261万 | -2.7% | - | 2.64 |
12/27 | 37 | 37 | 35 | 35 | -2.78% | 619,200 | 25億8865万 | -5.41% | - | 2.56 |
12/26 | 37 | 38 | 36 | 36 | 0% | 380,400 | 26億6261万 | -2.7% | - | 2.64 |
12/25 | 37 | 37 | 36 | 36 | -2.7% | 227,400 | 26億6261万 | -5.26% | - | 2.64 |
12/22 | 36 | 38 | 36 | 37 | 0% | 176,900 | 27億3657万 | -2.63% | - | 2.71 |
12/21 | 36 | 37 | 35 | 37 | +2.78% | 465,300 | 27億3657万 | -2.63% | - | 2.71 |
12/20 | 36 | 37 | 35 | 36 | -2.7% | 308,500 | 26億6261万 | -5.26% | - | 2.64 |
12/19 | 36 | 37 | 35 | 37 | +5.71% | 390,000 | 27億3657万 | -2.63% | - | 2.71 |
12/18 | 37 | 37 | 35 | 35 | -7.89% | 761,300 | 25億8865万 | -7.89% | - | 2.56 |
12/15 | 38 | 43 | 37 | 38 | +8.57% | 4,135,900 | 28億1054万 | -2.56% | - | 2.78 |
12/14 | 36 | 37 | 35 | 35 | -2.78% | 241,500 | 25億8865万 | -10.26% | - | 2.56 |
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 12月期 | 285 28,500 1/4 | 81 8,100 10/8 | 36,400 364 12/24 | - | - | +23.75% 12/17 | -39.67% 8/21 |
2009年 12月期 | 193 19,200 6/11 19,250 6/9 | 91 9,100 3/19 | 43,400 434 8/24 | - | - | +34.02% 6/9 | -12.33% 7/13 |
2010年 12月期 | 291 29,060 3/24 | 164 16,400 11/5 16,400 10/22 | 118,700 1,187 3/24 | 16億6569万 | 9億4003万 | +42.82% 2/1 | -13.92% 5/25 |
2011年 12月期 | 310 30,950 2/2 | 141 14,100 3/15 | 568,900 5,689 2/1 | 17億7402万 | 8億819万 | +32.44% 4/21 | -31.95% 3/15 |
2012年 12月期 | 370 37,000 12/20 | 173 17,310 6/28 | 535,900 5,359 12/20 | 21億2080万 | 9億9219万 | +45.89% 12/20 | -9.35% 6/4 |
2013年 12月期 | 385 38,500 3/5 | 233 23,300 8/26 | 89,000 890 9/30 | 22億678万 | 13億3553万 | +23.35% 9/27 | -15.82% 6/7 |
2014年 12月期 | 475 7/28 | 208 2/4 | 947,000 7/18 | 27億2265万 | 11億9223万 | +39.39% 7/18 | -31.47% 10/2 |
2015年 12月期 | 410 10/1 | 209 1/20 1/19 他2件 | 3,006,700 4/16 | 23億5007万 | 11億9796万 | +46.08% 9/30 | -12.91% 12/24 |
2016年 12月期 | 1,083 11/29 | 213 10/27 | 9,303,500 12/2 | 102億3965万 | 17億5829万 | +145.21% 11/28 | -30.23% 12/22 |
2017年 12月期 | 567 2/21 | 245 10/20 | 4,434,200 10/27 | 70億6289万 | 30億5186万 | +49.78% 11/13 | -16.71% 2/6 |
2018年 12月期 | 431 1/9 | 165 12/25 | 4,070,300 11/13 | 66億8765万 | 33億2583万 | +29.37% 11/9 | -33.17% 12/25 |
2019年 12月期 | 297 4/17 | 166 8/29 | 5,520,700 5/15 | 63億8152万 | 39億8177万 | +26.18% 3/5 | -22.1% 5/22 |
2020年 12月期 | 261 7/6 | 79 3/17 | 2,349,600 7/6 | 66億5200万 | 20億1344万 | +51.92% 7/6 | -44.09% 3/13 |
2021年 12月期 | 175 3/18 | 52 10/22 | 19,193,300 10/25 | 49億9075万 | 16億6832万 | +13.4% 10/26 | -31.81% 10/22 |
2022年 12月期 | 86 4/11 | 36 2/25 | 12,845,100 3/18 | 35億7670万 | 14億9722万 | +60.07% 4/8 | -20.06% 5/16 |
2023年 12月期 | 63 7/24 | 32 10/6 | 7,332,600 7/25 | 42億3388万 | 23億3701万 | +23.78% 7/24 | -18.1% 7/28 |
最新 | 220 2024/5/15 | 2,153,300 | 194億501万 | -7.95% 239 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 75%(1.75倍)
- 2004/12/30 vs 2003/12/30
- 26%(1.26倍)
- 2005/12/30 vs 2004/12/30
- 12%(1.12倍)
- 2006/12/29 vs 2005/12/30
- -35%(0.65倍)
- 2007/12/28 vs 2006/12/29
- -68%(0.32倍)
- 2008/12/30 vs 2007/12/28
- -58%(0.42倍)
- 2009/12/30 vs 2008/12/30
- 42%(1.42倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 67%(1.67倍)
- 2013/12/30 vs 2012/12/28
- -20%(0.8倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- 43%(1.43倍)
- 2016/12/30 vs 2015/12/30
- 27%(1.27倍)
- 2017/12/29 vs 2016/12/30
- -12%(0.88倍)
- 2018/12/28 vs 2017/12/29
- -48%(0.52倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- -60%(0.4倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- -14%(0.86倍)
- 2024/05/15 vs 2023/12/29
- 479%(5.79倍)
- 過去安値
32円(2023/10/06) - 588%(6.88倍)
220円(5/15)