株価チャート
株価
4/18
- 前日 (4/17)
- 91
- 始値
- 92
- 高値
- 92
- 安値
- 91
- 終値 ±0%
- 91
- 出来高 +651.53%
- 172,100
乖離率
- 株価(5日)
移動平均値 - 0%
91 - 株価(25日)
移動平均値 - -2.15%
93 - 出来高(5日)
移動平均値 - +171.62%
63,360
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 92 | 92 | 91 | 91 | 0% | 172,100 | 27億6276万 | -2.15% | 22.97 | 0.57 |
04/17 | 91 | 92 | 91 | 91 | 0% | 22,900 | 27億6276万 | -2.15% | 22.97 | 0.57 |
04/16 | 91 | 92 | 91 | 91 | 0% | 24,600 | 27億6276万 | -3.19% | 22.97 | 0.57 |
04/15 | 93 | 93 | 91 | 91 | -1.09% | 65,100 | 27億6276万 | -3.19% | 22.97 | 0.57 |
04/12 | 92 | 93 | 92 | 92 | 0% | 32,100 | 27億9312万 | -2.13% | 23.22 | 0.57 |
04/11 | 92 | 93 | 92 | 92 | 0% | 26,500 | 27億9312万 | -2.13% | 23.22 | 0.57 |
04/10 | 92 | 93 | 92 | 92 | +1.1% | 38,800 | 27億9312万 | -2.13% | 23.22 | 0.57 |
04/09 | 91 | 93 | 91 | 91 | 0% | 39,500 | 27億6276万 | -3.19% | 22.97 | 0.57 |
04/08 | 92 | 92 | 91 | 91 | -1.09% | 32,600 | 27億6276万 | -3.19% | 22.97 | 0.57 |
04/05 | 91 | 92 | 91 | 92 | 0% | 47,000 | 27億9312万 | -2.13% | 23.22 | 0.57 |
04/04 | 91 | 93 | 91 | 92 | +1.1% | 38,300 | 27億9312万 | -2.13% | 23.22 | 0.57 |
04/03 | 92 | 93 | 90 | 91 | -1.09% | 222,400 | 27億6276万 | -3.19% | 22.97 | 0.57 |
04/02 | 93 | 94 | 92 | 92 | -1.08% | 55,700 | 27億9312万 | -2.13% | 23.22 | 0.57 |
04/01 | 94 | 94 | 93 | 93 | -1.06% | 69,400 | 28億2348万 | -1.06% | 23.48 | 0.58 |
03/29 | 93 | 94 | 92 | 94 | +1.08% | 81,300 | 28億5384万 | 0% | 23.73 | 0.58 |
03/28 | 94 | 95 | 93 | 93 | -4.12% | 371,400 | 28億2348万 | -1.06% | 23.48 | 0.58 |
03/27 | 97 | 97 | 96 | 97 | 0% | 249,400 | 29億4492万 | +3.19% | 24.49 | 0.6 |
03/26 | 96 | 97 | 95 | 97 | 0% | 91,000 | 29億4492万 | +3.19% | 24.49 | 0.6 |
03/25 | 97 | 97 | 95 | 97 | +1.04% | 124,700 | 29億4492万 | +3.19% | 24.49 | 0.6 |
03/22 | 96 | 96 | 95 | 96 | 0% | 81,100 | 29億1456万 | +3.23% | 24.23 | 0.6 |
03/21 | 97 | 98 | 95 | 96 | -1.03% | 284,400 | 29億1456万 | +3.23% | 24.23 | 0.6 |
03/19 | 96 | 98 | 94 | 97 | +3.19% | 395,300 | 29億4492万 | +4.3% | 24.49 | 0.6 |
03/18 | 96 | 96 | 94 | 94 | 0% | 118,100 | 28億5384万 | +1.08% | 23.73 | 0.58 |
03/15 | 95 | 95 | 94 | 94 | -1.05% | 58,900 | 28億5384万 | +1.08% | 23.73 | 0.58 |
03/14 | 94 | 95 | 93 | 95 | +1.06% | 41,500 | 28億8420万 | +3.26% | 23.98 | 0.59 |
03/13 | 95 | 95 | 93 | 94 | 0% | 130,000 | 28億5384万 | +2.17% | 23.73 | 0.58 |
03/12 | 93 | 94 | 93 | 94 | +1.08% | 108,100 | 28億5384万 | +2.17% | 23.73 | 0.58 |
03/11 | 95 | 96 | 92 | 93 | -2.11% | 187,500 | 28億2348万 | +1.09% | 23.48 | 0.58 |
03/08 | 95 | 95 | 93 | 95 | 0% | 85,500 | 28億8420万 | +3.26% | 23.98 | 0.59 |
03/07 | 96 | 96 | 94 | 95 | -1.04% | 112,400 | 28億8420万 | +3.26% | 23.98 | 0.59 |
03/06 | 93 | 96 | 92 | 96 | +3.23% | 326,800 | 29億1456万 | +4.35% | 24.23 | 0.6 |
03/05 | 94 | 94 | 92 | 93 | -1.06% | 52,800 | 28億2348万 | +1.09% | 23.48 | 0.58 |
03/04 | 94 | 94 | 92 | 94 | 0% | 80,000 | 28億5384万 | +2.17% | 23.73 | 0.58 |
03/01 | 93 | 94 | 92 | 94 | +2.17% | 73,400 | 28億5384万 | +2.17% | 23.73 | 0.58 |
02/29 | 93 | 94 | 92 | 92 | -1.08% | 131,300 | 27億9312万 | 0% | 23.22 | 0.57 |
02/28 | 91 | 94 | 91 | 93 | +1.09% | 287,600 | 28億2348万 | +1.09% | 23.48 | 0.58 |
02/27 | 91 | 92 | 91 | 92 | 0% | 40,500 | 27億9312万 | 0% | 23.22 | 0.57 |
02/26 | 92 | 92 | 91 | 92 | 0% | 74,200 | 27億9312万 | 0% | 23.22 | 0.57 |
02/22 | 91 | 92 | 91 | 92 | 0% | 39,600 | 27億9312万 | 0% | 23.22 | 0.57 |
02/21 | 92 | 92 | 90 | 92 | +1.1% | 37,000 | 27億9312万 | 0% | 23.22 | 0.57 |
02/20 | 91 | 92 | 91 | 91 | 0% | 29,400 | 27億6276万 | -1.09% | 22.97 | 0.57 |
02/19 | 91 | 91 | 90 | 91 | 0% | 34,100 | 27億6276万 | -1.09% | 22.97 | 0.57 |
02/16 | 90 | 91 | 90 | 91 | +1.11% | 30,500 | 27億6276万 | -1.09% | 22.97 | 0.57 |
02/15 | 90 | 91 | 89 | 90 | +1.12% | 105,600 | 27億3240万 | -2.17% | 22.72 | 0.56 |
02/14 | 91 | 92 | 89 | 89 | -3.26% | 265,000 | 27億204万 | -3.26% | 22.47 | 0.55 |
02/13 | 91 | 92 | 91 | 92 | +1.1% | 56,300 | 27億9312万 | 0% | 23.22 | 0.57 |
02/09 | 91 | 92 | 91 | 91 | 0% | 62,700 | 27億6276万 | -1.09% | 22.97 | 0.57 |
02/08 | 91 | 91 | 90 | 91 | +1.11% | 45,600 | 27億6276万 | -1.09% | 22.97 | 0.57 |
02/07 | 91 | 91 | 90 | 90 | -1.1% | 168,100 | 27億3240万 | -2.17% | 22.72 | 0.56 |
02/06 | 93 | 95 | 91 | 91 | -1.09% | 297,600 | 27億6276万 | -1.09% | 22.97 | 0.57 |
02/05 | 92 | 93 | 91 | 92 | 0% | 184,900 | 27億9312万 | 0% | 23.22 | 0.57 |
02/02 | 93 | 93 | 92 | 92 | 0% | 28,100 | 27億9312万 | 0% | 23.22 | 0.57 |
02/01 | 92 | 93 | 92 | 92 | 0% | 38,300 | 27億9312万 | 0% | 23.22 | 0.57 |
01/31 | 92 | 93 | 92 | 92 | 0% | 27,600 | 27億9312万 | 0% | 23.22 | 0.57 |
01/30 | 94 | 94 | 92 | 92 | -2.13% | 271,400 | 27億9312万 | 0% | 23.22 | 0.57 |
01/29 | 93 | 94 | 92 | 94 | +2.17% | 70,100 | 28億5384万 | +2.17% | 23.73 | 0.58 |
01/26 | 92 | 93 | 92 | 92 | 0% | 47,300 | 27億9312万 | +1.1% | 23.22 | 0.57 |
01/25 | 94 | 94 | 92 | 92 | 0% | 65,400 | 27億9312万 | +1.1% | 23.22 | 0.57 |
01/24 | 93 | 94 | 92 | 92 | -1.08% | 65,500 | 27億9312万 | +1.1% | 23.22 | 0.57 |
01/23 | 94 | 94 | 93 | 93 | -1.06% | 35,100 | 28億2348万 | +2.2% | 23.48 | 0.58 |
01/22 | 93 | 94 | 92 | 94 | +2.17% | 88,900 | 28億5384万 | +3.3% | 23.73 | 0.58 |
01/19 | 93 | 93 | 92 | 92 | -1.08% | 32,800 | 27億9312万 | +1.1% | 23.22 | 0.57 |
01/18 | 93 | 93 | 92 | 93 | 0% | 66,800 | 28億2348万 | +2.2% | 23.48 | 0.58 |
01/17 | 92 | 93 | 92 | 93 | +1.09% | 29,100 | 28億2348万 | +3.33% | 23.48 | 0.58 |
01/16 | 94 | 94 | 92 | 92 | 0% | 39,500 | 27億9312万 | +2.22% | 23.22 | 0.57 |
01/15 | 93 | 93 | 92 | 92 | -1.08% | 67,600 | 27億9312万 | +2.22% | 23.22 | 0.57 |
01/12 | 93 | 93 | 91 | 93 | 0% | 158,500 | 28億2348万 | +3.33% | 23.48 | 0.58 |
01/11 | 93 | 94 | 91 | 93 | 0% | 163,800 | 28億2348万 | +3.33% | 23.48 | 0.58 |
01/10 | 93 | 94 | 92 | 93 | 0% | 207,000 | 28億2348万 | +3.33% | 23.48 | 0.58 |
01/09 | 92 | 93 | 91 | 93 | +2.2% | 141,100 | 28億2348万 | +3.33% | 23.48 | 0.58 |
01/05 | 92 | 92 | 90 | 91 | -1.09% | 137,400 | 27億6276万 | +1.11% | 22.97 | 0.57 |
01/04 | 91 | 93 | 90 | 92 | +2.22% | 399,600 | 27億9312万 | +2.22% | 23.22 | 0.57 |
2023 | ||||||||||
12/29 | 89 | 91 | 88 | 90 | 0% | 134,000 | 27億3240万 | +1.12% | 22.72 | 0.56 |
12/28 | 89 | 90 | 88 | 90 | +1.12% | 116,800 | 27億3240万 | +1.12% | 22.72 | 0.56 |
12/27 | 88 | 89 | 88 | 89 | +1.14% | 133,500 | 27億204万 | 0% | 22.47 | 0.55 |
12/26 | 88 | 89 | 88 | 88 | -2.22% | 84,600 | 26億7168万 | -1.12% | 22.21 | 0.55 |
12/25 | 89 | 90 | 89 | 90 | +1.12% | 60,800 | 27億3240万 | +1.12% | 22.72 | 0.56 |
12/22 | 89 | 90 | 89 | 89 | 0% | 34,900 | 27億204万 | 0% | 22.47 | 0.55 |
12/21 | 89 | 90 | 88 | 89 | 0% | 135,000 | 26億9767万 | 0% | 22.47 | 0.55 |
12/20 | 90 | 90 | 89 | 89 | -1.11% | 105,400 | 26億9767万 | 0% | 22.47 | 0.55 |
12/19 | 90 | 90 | 89 | 90 | 0% | 29,100 | 27億2799万 | +1.12% | 22.72 | 0.56 |
12/18 | 89 | 90 | 89 | 90 | +1.12% | 32,600 | 27億2799万 | +1.12% | 22.72 | 0.56 |
12/15 | 89 | 90 | 89 | 89 | 0% | 22,700 | 26億9767万 | 0% | 22.47 | 0.55 |
12/14 | 90 | 91 | 89 | 89 | 0% | 155,400 | 26億9767万 | +1.14% | 22.47 | 0.55 |
12/13 | 89 | 90 | 89 | 89 | 0% | 31,000 | 26億9767万 | +1.14% | 22.47 | 0.55 |
12/12 | 90 | 90 | 89 | 89 | -1.11% | 31,200 | 26億9767万 | +1.14% | 22.47 | 0.55 |
12/11 | 90 | 90 | 89 | 90 | +1.12% | 31,300 | 27億2799万 | +2.27% | 22.72 | 0.56 |
12/08 | 89 | 91 | 89 | 89 | 0% | 78,300 | 26億9767万 | +1.14% | 22.47 | 0.55 |
12/07 | 91 | 92 | 89 | 89 | -2.2% | 152,900 | 26億9767万 | +1.14% | 22.47 | 0.55 |
12/06 | 90 | 92 | 90 | 91 | +1.11% | 73,200 | 27億5830万 | +3.41% | 22.97 | 0.56 |
12/05 | 90 | 91 | 90 | 90 | 0% | 124,100 | 27億2799万 | +2.27% | 22.72 | 0.56 |
12/04 | 91 | 92 | 90 | 90 | 0% | 54,100 | 27億2799万 | +2.27% | 22.72 | 0.56 |
12/01 | 89 | 92 | 89 | 90 | +2.27% | 231,100 | 27億2799万 | +2.27% | 22.72 | 0.56 |
11/30 | 89 | 89 | 88 | 88 | -1.12% | 32,000 | 26億6736万 | 0% | 22.21 | 0.55 |
11/29 | 89 | 89 | 88 | 89 | -1.11% | 69,800 | 26億9767万 | +1.14% | 22.47 | 0.55 |
11/28 | 89 | 90 | 89 | 90 | +1.12% | 37,500 | 27億2799万 | +2.27% | 22.72 | 0.56 |
11/27 | 89 | 90 | 88 | 89 | 0% | 81,400 | 26億9767万 | +1.14% | 22.47 | 0.55 |
11/24 | 89 | 89 | 88 | 89 | +1.14% | 23,900 | 26億9767万 | +1.14% | 22.47 | 0.55 |
11/22 | 88 | 89 | 87 | 88 | +1.15% | 110,800 | 26億6736万 | 0% | 22.21 | 0.55 |
11/21 | 87 | 88 | 87 | 87 | 0% | 38,300 | 26億3705万 | -1.14% | 21.96 | 0.54 |
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 | 238 6/7 | 62 1/16 | 14,044,000 6/7 | - | - | +40.42% 2/25 | -33.29% 1/16 |
2009年 3月期 | 135 6/16 | 40 3/6 3/4 | 8,811,000 6/13 | - | - | +55.94% 5/1 | -29.96% 10/8 |
2010年 3月期 | 123 8/20 | 51 4/1 | 11,944,000 3/15 | - | - | +55.31% 5/18 | -24.47% 11/17 |
2011年 3月期 | 98 4/13 | 35 3/15 | 4,260,000 4/6 | 29億4000万 | 10億5000万 | +18.74% 11/25 | -39.4% 3/15 |
2012年 3月期 | 94 2/24 | 55 11/28 11/25 他17件 | 19,885,000 12/14 | 28億2000万 | 16億5000万 | +38.42% 12/14 | -11.14% 8/8 |
2013年 3月期 | 82 2/4 | 56 10/16 10/15 他16件 | 1,535,000 12/11 | 24億6000万 | 16億8000万 | +10.06% 1/11 | -15.03% 2/15 |
2014年 3月期 | 100 10/1 | 61 6/7 | 24,965,000 10/1 | 30億 | 18億3000万 | +26.25% 10/1 | -15.52% 2/4 |
2015年 3月期 | 80 12/9 12/8 他3件 | 66 5/21 5/20 他2件 | 1,766,000 10/16 | 24億 | 19億8000万 | +6.8% 6/19 | -6.09% 5/19 |
2016年 3月期 | 97 6/30 | 55 2/12 | 13,778,000 6/30 | 29億1000万 | 16億5000万 | +12.12% 6/30 | -18.39% 8/25 |
2017年 3月期 | 80 2/22 | 56 4/8 4/7 他2件 | 3,450,000 6/8 | 24億 | 16億8000万 | +10.23% 8/30 | -8.75% 4/12 |
2018年 3月期 | 141 10/6 | 67 4/14 4/13 | 43,731,200 10/6 | 42億3000万 | 20億1000万 | +45.31% 10/6 | -10.99% 2/14 |
2019年 3月期 | 110 6/13 | 70 12/26 | 1,635,600 6/13 | 33億 | 21億 | +7.08% 11/9 | -23.49% 12/26 |
2020年 3月期 | 314 2/17 | 80 10/15 10/11 他43件 | 56,042,600 2/17 | 94億2000万 | 24億 | +187.65% 2/4 | -43.16% 3/13 |
2021年 3月期 | 177 4/6 | 99 11/9 11/6 他5件 | 24,778,900 11/13 | 53億1000万 | 29億7000万 | +22.92% 11/16 | -12.56% 7/1 |
2022年 3月期 | 143 7/28 | 86 3/9 1/27 | 34,882,100 7/28 | 42億9000万 | 25億8000万 | +16.6% 7/28 | -11.34% 1/27 |
2023年 3月期 | 94 6/9 4/7 | 80 1/5 1/4 他3件 | 955,300 2/8 | 28億3663万 | 24億2488万 | +7.16% 2/1 | -7.16% 9/7 |
最新 | 91 2024/4/18 | 172,100 | 27億6276万 | -2.15% 93 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 32%(1.32倍)
- 1985/12/28 vs 1984/12/28
- 55%(1.55倍)
- 1986/12/27 vs 1985/12/28
- 15%(1.15倍)
- 1987/12/28 vs 1986/12/27
- 31%(1.31倍)
- 1988/12/28 vs 1987/12/28
- 102%(2.02倍)
- 1989/12/29 vs 1988/12/28
- 60%(1.6倍)
- 1990/12/28 vs 1989/12/29
- -16%(0.84倍)
- 1991/12/30 vs 1990/12/28
- 42%(1.42倍)
- 1992/12/30 vs 1991/12/30
- -79%(0.21倍)
- 1993/12/30 vs 1992/12/30
- -1%(0.99倍)
- 1994/12/30 vs 1993/12/30
- 70%(1.7倍)
- 1995/12/29 vs 1994/12/30
- -24%(0.76倍)
- 1996/12/30 vs 1995/12/29
- -30%(0.7倍)
- 1997/12/30 vs 1996/12/30
- -72%(0.28倍)
- 1998/12/30 vs 1997/12/30
- 17%(1.17倍)
- 1999/12/30 vs 1998/12/30
- -11%(0.89倍)
- 2000/12/29 vs 1999/12/30
- -25%(0.75倍)
- 2001/12/28 vs 2000/12/29
- -12%(0.88倍)
- 2002/12/30 vs 2001/12/28
- -48%(0.52倍)
- 2003/12/30 vs 2002/12/30
- 109%(2.09倍)
- 2004/12/30 vs 2003/12/30
- 66%(1.66倍)
- 2005/12/30 vs 2004/12/30
- 238%(3.38倍)
- 2006/12/29 vs 2005/12/30
- -62%(0.38倍)
- 2007/12/28 vs 2006/12/29
- -38%(0.62倍)
- 2008/12/30 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 51%(1.51倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- 26%(1.26倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/04/18 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
24円(2002/11/19) - 279%(3.79倍)
91円(4/18)