株価チャート
株価
4/26
- 前日 (4/25)
- 164
- 始値
- 165
- 高値
- 165
- 安値
- 162
- 終値 -1.22%
- 162
- 出来高 +67.24%
- 49,000
乖離率
- 株価(5日)
移動平均値 - -0.61%
163 - 株価(25日)
移動平均値 - +1.89%
159 - 出来高(5日)
移動平均値 - +14.43%
42,820
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 165 | 165 | 162 | 162 | -1.22% | 49,000 | 77億7027万 | +1.89% | - | 1.6 |
04/25 | 166 | 166 | 163 | 164 | -1.2% | 29,300 | 78億6620万 | +3.14% | - | 1.62 |
04/24 | 162 | 166 | 160 | 166 | +2.47% | 70,700 | 79億6212万 | +4.4% | - | 1.64 |
04/23 | 161 | 162 | 159 | 162 | +1.25% | 29,400 | 77億7027万 | +2.53% | - | 1.6 |
04/22 | 157 | 160 | 157 | 160 | +1.91% | 35,700 | 76億7434万 | +1.27% | - | 1.58 |
04/19 | 160 | 160 | 156 | 157 | -1.88% | 62,700 | 75億3044万 | -0.63% | - | 1.55 |
04/18 | 160 | 161 | 159 | 160 | +1.27% | 37,600 | 76億7434万 | +1.91% | - | 1.58 |
04/17 | 160 | 160 | 158 | 158 | -1.25% | 53,900 | 75億7841万 | +0.64% | - | 1.56 |
04/16 | 163 | 163 | 160 | 160 | -1.84% | 41,200 | 76億7434万 | +1.91% | - | 1.58 |
04/15 | 162 | 165 | 161 | 163 | +0.62% | 60,300 | 78億1823万 | +4.49% | - | 1.61 |
04/12 | 161 | 163 | 161 | 162 | +0.62% | 68,700 | 77億7027万 | +3.85% | - | 1.6 |
04/11 | 163 | 163 | 161 | 161 | -1.23% | 75,000 | 77億2230万 | +3.21% | - | 1.59 |
04/10 | 158 | 166 | 158 | 163 | +3.16% | 180,500 | 78億1823万 | +5.16% | - | 1.61 |
04/09 | 159 | 159 | 157 | 158 | 0% | 53,100 | 75億7841万 | +1.94% | - | 1.56 |
04/08 | 156 | 159 | 156 | 158 | +2.6% | 72,000 | 75億7841万 | +2.6% | - | 1.56 |
04/05 | 155 | 156 | 154 | 154 | -0.65% | 43,000 | 73億8655万 | 0% | - | 1.52 |
04/04 | 156 | 157 | 155 | 155 | 0% | 60,300 | 74億3451万 | +0.65% | - | 1.53 |
04/03 | 154 | 156 | 154 | 155 | 0% | 68,600 | 74億3451万 | +0.65% | - | 1.53 |
04/02 | 156 | 156 | 155 | 155 | -0.64% | 50,000 | 74億3451万 | +0.65% | - | 1.53 |
04/01 | 158 | 159 | 156 | 156 | -0.64% | 99,400 | 74億8248万 | +1.3% | - | 1.54 |
03/29 | 156 | 158 | 156 | 157 | +0.64% | 89,100 | 75億3044万 | +1.95% | - | 1.55 |
03/28 | 162 | 162 | 153 | 156 | -1.27% | 122,600 | 74億8248万 | +1.3% | - | 1.54 |
03/27 | 159 | 161 | 158 | 158 | -1.86% | 82,200 | 75億7841万 | +2.6% | - | 1.56 |
03/26 | 159 | 161 | 157 | 161 | +0.63% | 96,000 | 77億2230万 | +4.55% | - | 1.59 |
03/25 | 157 | 162 | 157 | 160 | +1.91% | 254,300 | 76億7434万 | +4.58% | - | 1.58 |
03/22 | 158 | 158 | 156 | 157 | +0.64% | 88,600 | 75億3044万 | +2.61% | - | 1.55 |
03/21 | 158 | 158 | 155 | 156 | 0% | 193,300 | 74億8248万 | +2.63% | - | 1.54 |
03/19 | 152 | 159 | 151 | 156 | +1.96% | 161,200 | 74億8248万 | +1.96% | - | 1.54 |
03/18 | 152 | 153 | 151 | 153 | +0.66% | 90,100 | 73億3858万 | +0.66% | - | 1.51 |
03/15 | 151 | 152 | 151 | 152 | 0% | 64,700 | 72億9062万 | 0% | - | 1.5 |
03/14 | 149 | 152 | 149 | 152 | +0.66% | 61,700 | 72億9062万 | -0.65% | - | 1.5 |
03/13 | 151 | 151 | 148 | 151 | 0% | 192,900 | 72億4266万 | -1.31% | - | 1.49 |
03/12 | 150 | 152 | 149 | 151 | 0% | 140,400 | 72億4266万 | -1.31% | - | 1.49 |
03/11 | 151 | 152 | 150 | 151 | -1.31% | 90,700 | 72億4266万 | -1.31% | - | 1.49 |
03/08 | 151 | 153 | 151 | 153 | +1.32% | 59,100 | 73億3858万 | 0% | - | 1.51 |
03/07 | 151 | 153 | 151 | 151 | 0% | 68,700 | 72億4266万 | -1.95% | - | 1.49 |
03/06 | 150 | 153 | 150 | 151 | +0.67% | 63,900 | 72億4266万 | -1.95% | - | 1.49 |
03/05 | 151 | 152 | 150 | 150 | -0.66% | 77,900 | 71億9469万 | -2.6% | - | 1.48 |
03/04 | 152 | 152 | 151 | 151 | -0.66% | 71,800 | 72億4266万 | -2.58% | - | 1.49 |
03/01 | 152 | 153 | 152 | 152 | -0.65% | 56,200 | 72億9062万 | -1.94% | - | 1.5 |
02/29 | 152 | 153 | 151 | 153 | 0% | 62,400 | 73億3858万 | -1.29% | - | 1.51 |
02/28 | 151 | 154 | 151 | 153 | +1.32% | 65,200 | 73億3858万 | -1.92% | - | 1.51 |
02/27 | 152 | 153 | 151 | 151 | -1.31% | 62,700 | 72億4266万 | -3.21% | - | 1.49 |
02/26 | 154 | 154 | 151 | 153 | -0.65% | 74,800 | 73億3858万 | -1.92% | - | 1.51 |
02/22 | 155 | 156 | 154 | 154 | -1.28% | 68,600 | 73億8655万 | -1.28% | - | 1.52 |
02/21 | 156 | 158 | 155 | 156 | +0.65% | 76,400 | 74億8248万 | 0% | - | 1.54 |
02/20 | 156 | 158 | 153 | 155 | 0% | 104,500 | 74億3451万 | -0.64% | - | 1.53 |
02/19 | 150 | 157 | 150 | 155 | +2.65% | 167,800 | 74億3451万 | -1.27% | - | 1.53 |
02/16 | 148 | 152 | 146 | 151 | +1.34% | 97,000 | 72億4266万 | -3.21% | - | 1.49 |
02/15 | 150 | 152 | 145 | 149 | -0.67% | 217,100 | 71億4673万 | -5.1% | - | 1.47 |
02/14 | 160 | 160 | 150 | 150 | -5.66% | 456,300 | 71億9469万 | -4.46% | - | 1.48 |
02/13 | 156 | 159 | 156 | 159 | +2.58% | 133,200 | 76億2637万 | +1.27% | - | 1.57 |
02/09 | 154 | 156 | 153 | 155 | +1.31% | 81,600 | 74億3451万 | -1.27% | - | 1.53 |
02/08 | 157 | 157 | 153 | 153 | -1.92% | 120,600 | 73億3858万 | -2.55% | - | 1.51 |
02/07 | 157 | 157 | 154 | 156 | 0% | 88,200 | 74億8248万 | 0% | - | 1.54 |
02/06 | 156 | 156 | 154 | 156 | 0% | 72,400 | 74億8248万 | 0% | - | 1.54 |
02/05 | 156 | 156 | 154 | 156 | 0% | 57,100 | 74億8248万 | +0.65% | - | 1.54 |
02/02 | 155 | 156 | 154 | 156 | +0.65% | 50,700 | 74億8248万 | +1.3% | - | 1.54 |
02/01 | 157 | 157 | 154 | 155 | -1.27% | 77,600 | 74億3451万 | +1.31% | - | 1.53 |
01/31 | 157 | 157 | 154 | 157 | +0.64% | 124,300 | 75億3044万 | +2.61% | - | 1.55 |
01/30 | 158 | 158 | 156 | 156 | -2.5% | 72,500 | 74億8248万 | +2.63% | - | 1.54 |
01/29 | 160 | 160 | 158 | 160 | -0.62% | 143,500 | 76億7434万 | +5.96% | - | 1.58 |
01/26 | 161 | 161 | 159 | 161 | -0.62% | 59,100 | 77億2230万 | +6.62% | - | 1.59 |
01/25 | 160 | 163 | 160 | 162 | +1.25% | 49,100 | 77億7027万 | +8% | - | 1.6 |
01/24 | 160 | 163 | 159 | 160 | +0.63% | 79,100 | 76億7434万 | +7.38% | - | 1.58 |
01/23 | 160 | 164 | 159 | 159 | -0.63% | 198,600 | 76億2637万 | +6.71% | - | 1.57 |
01/22 | 157 | 160 | 157 | 160 | +1.91% | 78,000 | 76億7434万 | +8.11% | - | 1.58 |
01/19 | 159 | 159 | 156 | 157 | 0% | 100,700 | 75億3044万 | +6.08% | - | 1.55 |
01/18 | 158 | 159 | 157 | 157 | -1.26% | 79,900 | 75億3044万 | +6.8% | - | 1.55 |
01/17 | 156 | 160 | 156 | 159 | +1.92% | 99,700 | 76億2637万 | +8.16% | - | 1.57 |
01/16 | 157 | 159 | 156 | 156 | -1.27% | 78,700 | 74億8248万 | +6.12% | - | 1.54 |
01/15 | 153 | 158 | 153 | 158 | +3.27% | 74,600 | 75億7841万 | +8.22% | - | 1.56 |
01/12 | 157 | 157 | 153 | 153 | -2.55% | 139,100 | 73億3858万 | +4.79% | - | 1.51 |
01/11 | 156 | 158 | 154 | 157 | +1.95% | 259,400 | 75億3044万 | +7.53% | - | 1.55 |
01/10 | 155 | 158 | 154 | 154 | -0.65% | 204,400 | 73億8655万 | +4.76% | - | 1.52 |
01/09 | 151 | 157 | 151 | 155 | +2.65% | 182,000 | 74億3451万 | +5.44% | - | 1.53 |
01/05 | 150 | 152 | 149 | 151 | +1.34% | 101,200 | 72億4266万 | +2.72% | - | 1.49 |
01/04 | 146 | 151 | 145 | 149 | +1.36% | 112,100 | 71億4673万 | +0.68% | - | 1.47 |
2023 | ||||||||||
12/29 | 148 | 149 | 145 | 147 | +1.38% | 114,100 | 70億5080万 | -1.34% | - | 1.45 |
12/28 | 139 | 148 | 139 | 145 | +5.84% | 275,000 | 69億5487万 | -2.68% | - | 1.43 |
12/27 | 134 | 138 | 133 | 137 | +3.01% | 520,400 | 65億7115万 | -8.67% | - | 1.35 |
12/26 | 136 | 138 | 133 | 133 | -2.92% | 466,100 | 63億7929万 | -11.92% | - | 1.31 |
12/25 | 138 | 140 | 135 | 137 | -0.72% | 391,200 | 65億7115万 | -10.46% | - | 1.35 |
12/22 | 139 | 141 | 138 | 138 | -0.72% | 257,200 | 66億1911万 | -9.8% | - | 1.36 |
12/21 | 138 | 142 | 138 | 139 | -0.71% | 217,300 | 66億6708万 | -9.74% | - | 1.37 |
12/20 | 141 | 143 | 139 | 140 | -0.71% | 248,200 | 67億1504万 | -9.68% | - | 1.38 |
12/19 | 142 | 143 | 141 | 141 | -0.7% | 154,800 | 67億6301万 | -9.62% | - | 1.39 |
12/18 | 144 | 144 | 141 | 142 | -2.07% | 146,000 | 68億1097万 | -8.97% | - | 1.4 |
12/15 | 145 | 146 | 143 | 145 | 0% | 158,400 | 69億5487万 | -7.05% | - | 1.43 |
12/14 | 148 | 150 | 145 | 145 | -2.68% | 124,700 | 69億5487万 | -7.05% | - | 1.43 |
12/13 | 147 | 150 | 146 | 149 | +0.68% | 134,500 | 71億4673万 | -4.49% | - | 1.47 |
12/12 | 149 | 150 | 145 | 148 | -0.67% | 237,600 | 70億9876万 | -5.13% | - | 1.46 |
12/11 | 147 | 151 | 147 | 149 | +0.68% | 162,700 | 71億4673万 | -4.49% | - | 1.47 |
12/08 | 147 | 149 | 146 | 148 | -0.67% | 155,400 | 70億9876万 | -5.13% | - | 1.46 |
12/07 | 150 | 151 | 147 | 149 | -1.97% | 199,300 | 71億4673万 | -3.87% | - | 1.47 |
12/06 | 154 | 154 | 150 | 152 | -1.3% | 226,800 | 72億9062万 | -1.94% | - | 1.5 |
12/05 | 157 | 158 | 153 | 154 | -1.91% | 156,200 | 73億8655万 | -0.65% | - | 1.52 |
12/04 | 159 | 160 | 157 | 157 | -1.88% | 107,200 | 75億3044万 | +1.29% | - | 1.55 |
12/01 | 163 | 164 | 160 | 160 | -1.84% | 122,100 | 76億7434万 | +3.9% | - | 1.58 |
11/30 | 164 | 165 | 162 | 163 | -0.61% | 106,800 | 78億1823万 | +5.84% | - | 1.61 |
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 | 450 45,000 7/20 45,000 7/19 | 387 38,700 3/26 | 25,100 251 9/21 | - | - | +5.57% 7/18 | -6.38% 9/25 |
2009年 3月期 | 412 41,200 5/1 | 35 3,550 1/30 3,500 1/29 | 450,200 4,502 9/29 | - | - | +33.75% 1/7 | -73.06% 10/10 |
2010年 3月期 | 180 17,950 3/23 | 35 3,490 11/26 | 513,900 5,139 3/26 | - | - | +133.4% 3/19 | -42.12% 11/25 |
2011年 3月期 | 178 17,800 12/27 | 99 9,860 3/15 | 276,700 2,767 4/26 | 29億3700万 | 16億2690万 | +25.28% 12/27 | -18% 3/15 |
2012年 3月期 | 185 18,510 2/15 | 129 12,900 4/14 | 77,900 779 3/28 | 30億5415万 | 21億2850万 | +11.39% 2/14 | -7.8% 3/29 |
2013年 3月期 | 300 2/4 | 149 9/26 | 509,000 12/10 | 49億5000万 | 24億5850万 | +34.83% 2/5 | -8.32% 4/2 |
2014年 3月期 | 398 5/21 | 239 4/2 | 284,400 5/14 | 65億6700万 | 39億4350万 | +27.66% 5/21 | -11.07% 3/27 |
2015年 3月期 | 443 3/2 | 250 4/11 | 1,820,600 3/2 | 84億6923万 | 46億3831万 | +115.52% 4/20 | -4.96% 9/29 |
2016年 3月期 | 1,055 4/20 | 360 4/1 | 6,953,600 4/20 | 206億7991万 | 70億5665万 | +26.14% 6/24 | -29.04% 8/25 |
2017年 3月期 | 533 4/13 | 358 6/24 | 1,465,000 4/13 | 132億5946万 | 104億8508万 | +8.89% 8/15 | -11.79% 6/24 |
2018年 3月期 | 697 2/26 | 400 4/17 4/14 他3件 | 3,210,200 2/26 | 215億3502万 | 119億5617万 | +32.65% 2/26 | -12% 4/17 |
2019年 3月期 | 625 5/15 | 270 12/25 | 738,200 8/13 | 193億1045万 | 113億2108万 | +11.27% 5/15 | -27.65% 12/25 |
2020年 3月期 | 431 2/13 | 303 3/13 | 326,000 9/26 | 180億7180万 | 127億477万 | +7.15% 7/2 | -21.36% 3/13 |
2021年 3月期 | 390 3/24 3/23 他2件 | 290 4/6 | 558,700 9/28 | 163億5267万 | 121億5968万 | +10.88% 5/26 | -6.79% 10/16 |
2022年 3月期 | 410 9/28 | 298 12/27 | 1,701,400 11/4 | 171億9127万 | 134億7628万 | +7.87% 2/18 | -18.02% 11/5 |
2023年 3月期 | 359 9/27 9/26 他2件 | 312 4/18 4/14 他5件 | 424,600 9/28 | 165億3630万 | 143億1806万 | +4.25% 9/21 | -4.39% 10/3 |
最新 | 162 2024/4/26 | 49,000 | 77億7027万 | +1.89% 159 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -89%(0.11倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- 259%(3.59倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 64%(1.64倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 72%(1.72倍)
- 2016/12/30 vs 2015/12/30
- -23%(0.77倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- -56%(0.44倍)
- 2024/04/26 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
35円(2009/11/26) - 364%(4.64倍)
162円(4/26)