株価チャート
株価
4/26
- 前日 (4/25)
- 108
- 始値
- 109
- 高値
- 110
- 安値
- 109
- 終値 +0.93%
- 109
- 出来高 -70.39%
- 15,900
乖離率
- 株価(5日)
移動平均値 - +0.93%
108 - 株価(25日)
移動平均値 - +0.93%
108 - 出来高(5日)
移動平均値 - -58.62%
38,420
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 | 109 | 110 | 109 | 109 | +0.93% | 15,900 | 31億922万 | +0.93% | 8.32 | 1.02 |
04/25 | 108 | 111 | 108 | 108 | 0% | 53,700 | 30億8070万 | 0% | 8.25 | 1.01 |
04/24 | 109 | 109 | 108 | 108 | 0% | 18,400 | 30億8070万 | 0% | 8.25 | 1.01 |
04/23 | 107 | 109 | 107 | 108 | +0.93% | 98,400 | 30億8070万 | 0% | 8.25 | 1.01 |
04/22 | 107 | 108 | 107 | 107 | -0.93% | 5,700 | 30億5217万 | -0.93% | 8.17 | 1 |
04/19 | 108 | 108 | 106 | 108 | 0% | 162,800 | 30億8070万 | 0% | 8.25 | 1.01 |
04/18 | 107 | 109 | 107 | 108 | +0.93% | 66,800 | 30億8070万 | 0% | 8.25 | 1.01 |
04/17 | 107 | 108 | 107 | 107 | 0% | 11,500 | 30億5217万 | -0.93% | 8.17 | 1 |
04/16 | 108 | 108 | 107 | 107 | -0.93% | 114,100 | 30億5217万 | -0.93% | 8.17 | 1 |
04/15 | 108 | 109 | 107 | 108 | 0% | 13,200 | 30億8070万 | 0% | 8.25 | 1.01 |
04/12 | 108 | 109 | 108 | 108 | 0% | 16,300 | 30億8070万 | 0% | 8.25 | 1.01 |
04/11 | 108 | 109 | 107 | 108 | 0% | 24,100 | 30億8070万 | 0% | 8.25 | 1.01 |
04/10 | 108 | 109 | 107 | 108 | -0.92% | 59,400 | 30億8070万 | 0% | 8.25 | 1.01 |
04/09 | 109 | 109 | 108 | 109 | 0% | 110,400 | 31億922万 | +0.93% | 8.32 | 1.02 |
04/08 | 107 | 109 | 107 | 109 | +1.87% | 78,900 | 31億922万 | +0.93% | 8.32 | 1.02 |
04/05 | 107 | 108 | 107 | 107 | 0% | 34,400 | 30億5217万 | -0.93% | 8.17 | 1 |
04/04 | 108 | 109 | 107 | 107 | -0.93% | 110,600 | 30億5217万 | -0.93% | 8.17 | 1 |
04/03 | 108 | 109 | 108 | 108 | 0% | 29,900 | 30億8070万 | 0% | 8.25 | 1.01 |
04/02 | 110 | 110 | 108 | 108 | -0.92% | 63,400 | 30億8070万 | 0% | 8.25 | 1.01 |
04/01 | 110 | 111 | 109 | 109 | 0% | 49,000 | 31億922万 | +0.93% | 8.32 | 1.02 |
03/29 | 109 | 110 | 109 | 109 | +0.93% | 91,300 | 31億922万 | +0.93% | 8.32 | 1.02 |
03/28 | 108 | 110 | 108 | 108 | 0% | 37,300 | 30億8070万 | 0% | 8.25 | 1.01 |
03/27 | 109 | 110 | 108 | 108 | -0.92% | 66,000 | 30億8070万 | 0% | 8.25 | 1.01 |
03/26 | 111 | 111 | 109 | 109 | -1.8% | 139,500 | 31億922万 | +0.93% | 8.32 | 1.02 |
03/25 | 109 | 111 | 108 | 111 | +0.91% | 109,500 | 31億6627万 | +2.78% | 8.47 | 1.04 |
03/22 | 108 | 110 | 107 | 110 | +1.85% | 85,500 | 31億3775万 | +1.85% | 8.4 | 1.03 |
03/21 | 108 | 109 | 107 | 108 | 0% | 166,600 | 30億8070万 | 0% | 8.25 | 1.01 |
03/19 | 109 | 109 | 107 | 108 | 0% | 215,100 | 30億8070万 | 0% | 8.25 | 1.01 |
03/18 | 109 | 110 | 108 | 108 | -0.92% | 306,200 | 30億8070万 | 0% | 8.25 | 1.01 |
03/15 | 118 | 127 | 108 | 109 | +0.93% | 3,219,400 | 31億922万 | +0.93% | 8.32 | 1.02 |
03/14 | 107 | 109 | 107 | 108 | +0.93% | 36,600 | 30億8070万 | 0% | 8.25 | 1.01 |
03/13 | 109 | 109 | 107 | 107 | -1.83% | 96,100 | 30億5217万 | -0.93% | 8.17 | 1 |
03/12 | 107 | 109 | 107 | 109 | +1.87% | 90,500 | 31億922万 | +0.93% | 8.32 | 1.02 |
03/11 | 107 | 108 | 107 | 107 | 0% | 15,200 | 30億5217万 | -0.93% | 8.17 | 1 |
03/08 | 108 | 108 | 107 | 107 | 0% | 87,900 | 30億5217万 | -0.93% | 8.17 | 1 |
03/07 | 108 | 109 | 107 | 107 | -0.93% | 42,900 | 30億5217万 | -1.83% | 8.17 | 1 |
03/06 | 107 | 109 | 107 | 108 | 0% | 33,900 | 30億8070万 | -0.92% | 8.25 | 1.01 |
03/05 | 109 | 110 | 108 | 108 | -0.92% | 58,100 | 30億8070万 | -0.92% | 8.25 | 1.01 |
03/04 | 108 | 110 | 108 | 109 | +0.93% | 137,800 | 31億922万 | -0.91% | 8.32 | 1.02 |
03/01 | 109 | 109 | 108 | 108 | 0% | 15,600 | 30億8070万 | -1.82% | 8.25 | 1.01 |
02/29 | 109 | 109 | 107 | 108 | -0.92% | 43,800 | 30億8070万 | -1.82% | 8.25 | 1.01 |
02/28 | 108 | 109 | 107 | 109 | +0.93% | 23,900 | 31億922万 | -1.8% | 8.32 | 1.02 |
02/27 | 109 | 109 | 108 | 108 | 0% | 24,900 | 30億8070万 | -2.7% | 8.25 | 1.01 |
02/26 | 109 | 109 | 108 | 108 | -0.92% | 45,400 | 30億8070万 | -2.7% | 8.25 | 1.01 |
02/22 | 110 | 110 | 109 | 109 | -0.91% | 58,200 | 31億922万 | -1.8% | 8.32 | 1.02 |
02/21 | 109 | 110 | 108 | 110 | +0.92% | 64,600 | 31億3775万 | -1.79% | 8.4 | 1.03 |
02/20 | 109 | 109 | 107 | 109 | 0% | 92,400 | 31億922万 | -2.68% | 8.32 | 1.02 |
02/19 | 108 | 109 | 107 | 109 | +0.93% | 48,700 | 31億922万 | -2.68% | 8.32 | 1.02 |
02/16 | 108 | 109 | 107 | 108 | -0.92% | 14,100 | 30億8070万 | -3.57% | 8.25 | 1.01 |
02/15 | 108 | 109 | 106 | 109 | +1.87% | 66,600 | 31億922万 | -3.54% | 8.32 | 1.02 |
02/14 | 108 | 109 | 107 | 107 | -0.93% | 54,500 | 30億5217万 | -5.31% | 8.17 | 1 |
02/13 | 108 | 109 | 108 | 108 | 0% | 25,500 | 30億8070万 | -4.42% | 8.25 | 1.01 |
02/09 | 108 | 109 | 108 | 108 | 0% | 12,600 | 30億8070万 | -4.42% | 8.25 | 1.01 |
02/08 | 109 | 110 | 108 | 108 | -0.92% | 116,000 | 30億8070万 | -4.42% | 8.25 | 1.01 |
02/07 | 109 | 110 | 109 | 109 | -0.91% | 23,300 | 31億922万 | -4.39% | 8.32 | 1.02 |
02/06 | 109 | 110 | 109 | 110 | +0.92% | 62,100 | 31億3775万 | -3.51% | 8.4 | 1.03 |
02/05 | 109 | 110 | 109 | 109 | 0% | 23,100 | 31億922万 | -3.54% | 8.32 | 1.02 |
02/02 | 110 | 111 | 109 | 109 | -0.91% | 62,400 | 31億922万 | -3.54% | 8.32 | 1.02 |
02/01 | 112 | 112 | 110 | 110 | -1.79% | 47,500 | 31億3775万 | -2.65% | 8.4 | 1.03 |
01/31 | 111 | 112 | 110 | 112 | +0.9% | 93,700 | 31億9480万 | -0.88% | 101.95 | 1.05 |
01/30 | 112 | 112 | 111 | 111 | -5.93% | 213,200 | 31億6627万 | -1.77% | 101.04 | 1.04 |
01/29 | 117 | 118 | 116 | 118 | +1.72% | 279,700 | 33億6595万 | +4.42% | 107.41 | 1.1 |
01/26 | 118 | 118 | 116 | 116 | -1.69% | 178,900 | 33億890万 | +2.65% | 105.59 | 1.08 |
01/25 | 117 | 118 | 116 | 118 | +1.72% | 105,600 | 33億6595万 | +5.36% | 107.41 | 1.1 |
01/24 | 115 | 117 | 115 | 116 | +0.87% | 158,400 | 33億890万 | +3.57% | 105.59 | 1.08 |
01/23 | 115 | 116 | 114 | 115 | +0.88% | 99,100 | 32億8037万 | +3.6% | 104.68 | 1.08 |
01/22 | 117 | 118 | 114 | 114 | -1.72% | 397,700 | 32億5185万 | +2.7% | 103.77 | 1.07 |
01/19 | 116 | 117 | 115 | 116 | +0.87% | 69,100 | 33億890万 | +4.5% | 105.59 | 1.08 |
01/18 | 116 | 116 | 115 | 115 | +0.88% | 52,500 | 32億8037万 | +4.55% | 104.68 | 1.08 |
01/17 | 115 | 116 | 114 | 114 | 0% | 83,300 | 32億5185万 | +3.64% | 103.77 | 1.07 |
01/16 | 116 | 117 | 114 | 114 | -1.72% | 179,300 | 32億5185万 | +3.64% | 103.77 | 1.07 |
01/15 | 116 | 117 | 116 | 116 | +0.87% | 113,800 | 33億890万 | +5.45% | 105.59 | 1.08 |
01/12 | 117 | 117 | 114 | 115 | -1.71% | 127,300 | 32億8037万 | +4.55% | 104.68 | 1.08 |
01/11 | 116 | 117 | 115 | 117 | +1.74% | 163,200 | 33億3742万 | +6.36% | 106.5 | 1.09 |
01/10 | 114 | 116 | 114 | 115 | +0.88% | 147,500 | 32億8037万 | +5.5% | 104.68 | 1.08 |
01/09 | 114 | 114 | 113 | 114 | +1.79% | 118,400 | 32億5185万 | +4.59% | 103.77 | 1.07 |
01/05 | 112 | 113 | 111 | 112 | +0.9% | 131,900 | 31億9480万 | +2.75% | 101.95 | 1.05 |
01/04 | 112 | 113 | 111 | 111 | -0.89% | 116,700 | 31億6627万 | +1.83% | 101.04 | 1.04 |
2023 | ||||||||||
12/29 | 110 | 112 | 110 | 112 | +1.82% | 113,800 | 31億9480万 | +2.75% | 101.95 | 1.05 |
12/28 | 109 | 111 | 108 | 110 | +1.85% | 132,600 | 31億3775万 | +0.92% | 100.13 | 1.03 |
12/27 | 108 | 110 | 107 | 108 | +0.93% | 124,000 | 30億8070万 | -0.92% | 98.31 | 1.01 |
12/26 | 109 | 110 | 107 | 107 | -0.93% | 87,900 | 30億5217万 | -1.83% | 97.39 | 1 |
12/25 | 108 | 110 | 108 | 108 | 0% | 49,100 | 30億8070万 | -0.92% | 98.31 | 1.01 |
12/22 | 108 | 109 | 106 | 108 | 0% | 113,400 | 30億8070万 | -0.92% | 98.31 | 1.01 |
12/21 | 109 | 109 | 107 | 108 | -1.82% | 55,600 | 30億8070万 | -0.92% | 98.31 | 1.01 |
12/20 | 105 | 110 | 105 | 110 | +3.77% | 156,900 | 31億3775万 | +0.92% | 100.13 | 1.03 |
12/19 | 106 | 107 | 105 | 106 | +0.95% | 55,900 | 30億2365万 | -2.75% | 96.48 | 0.99 |
12/18 | 106 | 106 | 105 | 105 | -0.94% | 42,200 | 29億9512万 | -3.67% | 95.57 | 0.98 |
12/15 | 106 | 107 | 105 | 106 | 0% | 50,900 | 30億2365万 | -2.75% | 96.48 | 0.99 |
12/14 | 107 | 107 | 106 | 106 | -0.93% | 29,900 | 30億2365万 | -2.75% | 96.48 | 0.99 |
12/13 | 108 | 108 | 107 | 107 | -0.93% | 26,200 | 30億5217万 | -2.73% | 97.39 | 1 |
12/12 | 108 | 109 | 108 | 108 | 0% | 37,300 | 30億8070万 | -1.82% | 98.31 | 1.01 |
12/11 | 109 | 110 | 108 | 108 | -1.82% | 54,500 | 30億8070万 | -1.82% | 98.31 | 1.01 |
12/08 | 109 | 110 | 108 | 110 | 0% | 129,700 | 31億3775万 | 0% | 100.13 | 1.03 |
12/07 | 111 | 111 | 109 | 110 | -1.79% | 65,600 | 31億3775万 | 0% | 100.13 | 1.03 |
12/06 | 109 | 112 | 109 | 112 | +1.82% | 54,800 | 31億9480万 | +1.82% | 101.95 | 1.05 |
12/05 | 110 | 110 | 109 | 110 | 0% | 27,000 | 31億3775万 | 0% | 100.13 | 1.03 |
12/04 | 110 | 110 | 109 | 110 | 0% | 48,600 | 31億3775万 | 0% | 100.13 | 1.03 |
12/01 | 111 | 111 | 110 | 110 | -0.9% | 13,400 | 31億3775万 | 0% | 100.13 | 1.03 |
11/30 | 110 | 111 | 110 | 111 | +0.91% | 12,800 | 31億6627万 | +0.91% | 101.04 | 1.04 |
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 | |
2009年 1月期 | 246 123,000 2/22 | 88 43,750 7/30 | 711,500 1,423 2/22 | - | - | +33.39% 8/28 | -23.33% 3/18 |
2010年 1月期 | 134 67,000 6/4 | 100 50,100 5/1 | 101,000 202 2/26 | - | - | +19.97% 6/4 | -9.23% 3/18 |
2011年 1月期 | 140 70,100 6/9 | 112 56,100 5/27 56,000 3/29 他2件 | 565,000 1,130 3/26 | 29億9677万 | 23億9400万 | +9.94% 4/8 | -7.07% 5/17 |
2012年 1月期 | 132 65,900 3/1 | 91 45,700 11/10 | 253,000 506 11/10 | 28億1722万 | 19億5367万 | +18.02% 2/29 | -13.12% 2/10 |
2013年 1月期 | 120 60,000 1/8 | 90 45,450 2/16 45,100 2/15 他4件 | 202,500 405 2/29 | 25億6500万 | 19億2375万 | +11.45% 3/6 | -10.93% 5/15 |
2014年 1月期 | 107 53,500 3/14 | 83 415 1/31 | 201,500 40,300 1/29 | 22億8712万 | 20億7085万 | +24.3% 2/18 | -17.66% 2/5 |
2015年 1月期 | 540 9/24 | 75 374 2/5 | 11,488,900 11/20 | 134億7300万 | 18億6626万 | +41.77% 7/15 | -48.47% 11/20 |
2016年 1月期 | 277 2/17 | 140 1/18 | 2,713,000 8/26 | 79億142万 | 39億9350万 | +22.36% 7/27 | -22.02% 8/24 |
2017年 1月期 | 315 10/11 | 113 2/10 | 15,258,200 10/11 | 89億8537万 | 32億2332万 | +102.74% 10/11 | -22.56% 11/9 |
2018年 1月期 | 169 7/31 | 103 4/13 4/12 | 7,829,800 7/31 | 48億2072万 | 29億3807万 | +13.24% 1/24 | -14.28% 4/12 |
2019年 1月期 | 153 3/15 | 52 12/25 | 6,963,100 3/15 | 43億6432万 | 14億8330万 | +30.63% 2/26 | -41.12% 12/25 |
2020年 1月期 | 127 9/20 | 72 2/18 2/15 他2件 | 7,922,400 11/20 | 36億2267万 | 20億5380万 | +41.04% 3/15 | -24.77% 2/28 |
2021年 1月期 | 244 12/2 | 46 3/19 3/17 他2件 | 18,421,100 9/10 | 69億6010万 | 13億1215万 | +70.79% 9/10 | -30.4% 3/16 |
2022年 1月期 | 220 2/3 | 96 12/20 | 3,769,200 6/9 | 62億7550万 | 27億3840万 | +25.52% 1/19 | -20.59% 9/22 |
2023年 1月期 | 141 3/14 | 108 10/3 | 706,300 3/15 | 40億2202万 | 30億8070万 | +11.13% 3/11 | -8.89% 3/23 |
2024年 1月期 | 123 7/3 | 105 12/20 12/19 他3件 | 502,200 7/3 | 35億857万 | 29億9512万 | +6.83% 1/11 | -5.14% 2/14 |
最新 | 109 2024/4/26 | 15,900 | 31億922万 | +0.93% 108 |
年間値上がり率
- 2008/12/30 vs 2007/12/27
- -59%(0.41倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- -13%(0.87倍)
- 2014/12/30 vs 2013/12/30
- 153%(2.53倍)
- 2015/12/30 vs 2014/12/30
- -22%(0.78倍)
- 2016/12/30 vs 2015/12/30
- -28%(0.72倍)
- 2017/12/29 vs 2016/12/30
- -14%(0.86倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- 131%(2.31倍)
- 2021/12/30 vs 2020/12/30
- -47%(0.53倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/04/26 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
46円(2020/03/19) - 137%(2.37倍)
109円(4/26)