株価チャート
株価
4/25
- 前日 (4/24)
- 129
- 始値
- 128
- 高値
- 129
- 安値
- 126
- 終値 -1.55%
- 127
- 出来高 -7.54%
- 52,700
乖離率
- 株価(5日)
移動平均値 - -0.78%
128 - 株価(25日)
移動平均値 - -6.62%
136 - 出来高(5日)
移動平均値 - -11.75%
59,720
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 128 | 129 | 126 | 127 | -1.55% | 52,700 | 33億6122万 | -6.62% | 56 | 0.72 |
04/24 | 129 | 131 | 128 | 129 | -0.77% | 57,000 | 34億1416万 | -5.15% | 56.88 | 0.73 |
04/23 | 129 | 130 | 128 | 130 | +1.56% | 18,800 | 34億4062万 | -5.11% | 57.32 | 0.74 |
04/22 | 127 | 129 | 127 | 128 | +0.79% | 31,200 | 33億8769万 | -6.57% | 56.44 | 0.73 |
04/19 | 131 | 131 | 126 | 127 | -3.05% | 138,900 | 33億6122万 | -7.97% | 56 | 0.72 |
04/18 | 130 | 132 | 130 | 131 | +1.55% | 34,000 | 34億6709万 | -5.07% | 57.76 | 0.74 |
04/17 | 132 | 133 | 129 | 129 | -2.27% | 105,600 | 34億1416万 | -7.19% | 56.88 | 0.73 |
04/16 | 134 | 134 | 132 | 132 | -1.49% | 39,200 | 34億9356万 | -5.04% | 58.2 | 0.75 |
04/15 | 136 | 137 | 134 | 134 | -1.47% | 45,100 | 35億4649万 | -4.29% | 59.08 | 0.76 |
04/12 | 138 | 138 | 136 | 136 | -1.45% | 18,000 | 35億9942万 | -2.86% | 59.97 | 0.77 |
04/11 | 137 | 138 | 135 | 138 | +0.73% | 24,100 | 36億5235万 | -1.43% | 60.85 | 0.78 |
04/10 | 137 | 139 | 137 | 137 | 0% | 44,300 | 36億2589万 | -2.14% | 60.41 | 0.78 |
04/09 | 134 | 139 | 133 | 137 | +2.24% | 101,800 | 36億2589万 | -2.14% | 60.41 | 0.78 |
04/08 | 135 | 137 | 132 | 134 | -0.74% | 82,600 | 35億4649万 | -4.29% | 59.08 | 0.76 |
04/05 | 135 | 136 | 134 | 135 | -1.46% | 65,800 | 35億7295万 | -3.57% | 59.53 | 0.76 |
04/04 | 137 | 139 | 135 | 137 | 0% | 49,000 | 36億2589万 | -2.14% | 60.41 | 0.78 |
04/03 | 138 | 138 | 136 | 137 | -2.14% | 63,300 | 36億2589万 | -2.14% | 60.41 | 0.78 |
04/02 | 138 | 140 | 138 | 140 | +1.45% | 27,800 | 37億529万 | 0% | 61.73 | 0.79 |
04/01 | 141 | 141 | 138 | 138 | -2.13% | 69,600 | 36億5235万 | -1.43% | 60.85 | 0.78 |
03/29 | 140 | 141 | 139 | 141 | +0.71% | 43,200 | 37億3175万 | +0.71% | 62.17 | 0.8 |
03/28 | 138 | 141 | 136 | 140 | -4.11% | 197,000 | 37億529万 | 0% | 61.73 | 0.79 |
03/27 | 147 | 147 | 143 | 146 | +1.39% | 178,200 | 38億6408万 | +4.29% | 64.38 | 0.83 |
03/26 | 149 | 161 | 142 | 144 | 0% | 585,400 | 38億1115万 | +3.6% | 63.49 | 0.82 |
03/25 | 142 | 146 | 141 | 144 | +1.41% | 75,600 | 38億1115万 | +4.35% | 63.49 | 0.82 |
03/22 | 142 | 142 | 140 | 142 | +0.71% | 35,000 | 37億5822万 | +2.9% | 62.61 | 0.8 |
03/21 | 143 | 143 | 141 | 141 | -0.7% | 30,200 | 37億3175万 | +2.17% | 62.17 | 0.8 |
03/19 | 143 | 143 | 141 | 142 | +0.71% | 14,300 | 37億5822万 | +3.65% | 62.61 | 0.8 |
03/18 | 143 | 143 | 141 | 141 | -0.7% | 33,300 | 37億3175万 | +2.92% | 62.17 | 0.8 |
03/15 | 142 | 142 | 140 | 142 | 0% | 17,000 | 37億5822万 | +3.65% | 62.61 | 0.8 |
03/14 | 142 | 142 | 140 | 142 | 0% | 39,100 | 37億5822万 | +4.41% | 62.61 | 0.8 |
03/13 | 142 | 142 | 141 | 142 | +0.71% | 28,200 | 37億5822万 | +4.41% | 62.61 | 0.8 |
03/12 | 137 | 141 | 137 | 141 | +2.17% | 32,100 | 37億3175万 | +4.44% | 62.17 | 0.8 |
03/11 | 142 | 142 | 138 | 138 | -0.72% | 56,300 | 36億5235万 | +2.22% | 60.85 | 0.78 |
03/08 | 138 | 139 | 137 | 139 | +1.46% | 38,400 | 36億7882万 | +3.73% | 61.29 | 0.79 |
03/07 | 137 | 137 | 136 | 137 | +0.74% | 30,900 | 36億2589万 | +2.24% | 60.41 | 0.78 |
03/06 | 137 | 138 | 135 | 136 | 0% | 89,900 | 35億9942万 | +1.49% | 59.97 | 0.77 |
03/05 | 137 | 138 | 135 | 136 | -1.45% | 42,000 | 35億9942万 | +1.49% | 59.97 | 0.77 |
03/04 | 140 | 140 | 136 | 138 | -0.72% | 59,100 | 36億5235万 | +2.99% | 60.85 | 0.78 |
03/01 | 136 | 142 | 135 | 139 | +2.96% | 74,800 | 36億7882万 | +3.73% | 61.29 | 0.79 |
02/29 | 139 | 141 | 135 | 135 | -2.88% | 95,100 | 35億7295万 | +0.75% | 59.53 | 0.76 |
02/28 | 138 | 139 | 137 | 139 | +0.72% | 43,000 | 36億7882万 | +3.73% | 61.29 | 0.79 |
02/27 | 136 | 138 | 135 | 138 | +1.47% | 53,500 | 36億5235万 | +3.76% | 60.85 | 0.78 |
02/26 | 137 | 138 | 136 | 136 | -0.73% | 24,800 | 35億9942万 | +2.26% | 59.97 | 0.77 |
02/22 | 138 | 138 | 136 | 137 | -1.44% | 46,700 | 36億2589万 | +3.01% | 60.41 | 0.78 |
02/21 | 135 | 139 | 133 | 139 | +2.96% | 107,400 | 36億7882万 | +4.51% | 61.29 | 0.79 |
02/20 | 134 | 135 | 133 | 135 | +1.5% | 33,500 | 35億7295万 | +1.5% | 59.53 | 0.76 |
02/19 | 132 | 135 | 131 | 133 | +2.31% | 71,300 | 35億2002万 | 0% | 58.64 | 0.75 |
02/16 | 131 | 132 | 130 | 130 | 0% | 58,700 | 34億4062万 | -2.26% | 57.32 | 0.74 |
02/15 | 133 | 133 | 130 | 130 | -2.26% | 73,300 | 34億4062万 | -2.26% | 57.32 | 0.74 |
02/14 | 134 | 134 | 132 | 133 | -0.75% | 40,200 | 35億2002万 | 0% | 58.64 | 0.75 |
02/13 | 134 | 134 | 132 | 134 | +0.75% | 30,100 | 35億4649万 | +0.75% | 59.08 | 0.76 |
02/09 | 136 | 136 | 132 | 133 | +0.76% | 87,900 | 35億2002万 | 0% | 58.64 | 0.75 |
02/08 | 130 | 133 | 130 | 132 | +2.33% | 37,100 | 34億9356万 | -0.75% | 58.2 | 0.75 |
02/07 | 131 | 131 | 129 | 129 | -1.53% | 52,600 | 34億1416万 | -3.01% | 56.88 | 0.73 |
02/06 | 132 | 133 | 131 | 131 | 0% | 28,000 | 34億6709万 | -1.5% | 57.76 | 0.74 |
02/05 | 132 | 132 | 130 | 131 | 0% | 140,300 | 34億6709万 | -1.5% | 57.76 | 0.74 |
02/02 | 133 | 133 | 131 | 131 | 0% | 73,400 | 34億6709万 | -1.5% | 57.76 | 0.74 |
02/01 | 134 | 134 | 131 | 131 | -2.24% | 76,300 | 34億6709万 | -1.5% | 57.76 | 0.74 |
01/31 | 135 | 136 | 133 | 134 | 0% | 51,400 | 35億4649万 | 0% | 59.08 | 0.76 |
01/30 | 137 | 138 | 134 | 134 | -1.47% | 189,000 | 35億4649万 | +0.75% | 59.08 | 0.76 |
01/29 | 136 | 137 | 135 | 136 | +1.49% | 49,100 | 35億9942万 | +1.49% | 59.97 | 0.77 |
01/26 | 134 | 135 | 134 | 134 | -0.74% | 46,400 | 35億4649万 | 0% | 59.08 | 0.76 |
01/25 | 134 | 135 | 133 | 135 | +1.5% | 44,200 | 35億7295万 | +0.75% | 59.53 | 0.76 |
01/24 | 135 | 135 | 133 | 133 | 0% | 40,400 | 35億2002万 | -0.75% | 58.64 | 0.75 |
01/23 | 136 | 136 | 133 | 133 | -0.75% | 34,800 | 35億2002万 | -0.75% | 58.64 | 0.75 |
01/22 | 135 | 135 | 133 | 134 | +0.75% | 118,400 | 35億4649万 | 0% | 59.08 | 0.76 |
01/19 | 134 | 135 | 133 | 133 | 0% | 113,900 | 35億2002万 | -0.75% | 58.64 | 0.75 |
01/18 | 137 | 137 | 133 | 133 | -3.62% | 223,200 | 35億2002万 | -0.75% | 58.64 | 0.75 |
01/17 | 135 | 167 | 135 | 138 | +4.55% | 3,062,100 | 36億5235万 | +2.99% | 60.85 | 0.78 |
01/16 | 133 | 135 | 132 | 132 | 0% | 37,700 | 34億9356万 | -1.49% | 58.2 | 0.75 |
01/15 | 134 | 134 | 132 | 132 | -0.75% | 33,700 | 34億9356万 | -2.22% | 58.2 | 0.75 |
01/12 | 131 | 133 | 128 | 133 | +1.53% | 119,000 | 35億2002万 | -1.48% | 58.64 | 0.75 |
01/11 | 133 | 133 | 130 | 131 | -0.76% | 50,800 | 34億6709万 | -2.96% | 57.76 | 0.74 |
01/10 | 132 | 132 | 131 | 132 | 0% | 23,600 | 34億9356万 | -2.94% | 58.2 | 0.75 |
01/09 | 132 | 133 | 131 | 132 | 0% | 37,000 | 34億9356万 | -2.94% | 58.2 | 0.75 |
01/05 | 136 | 136 | 132 | 132 | -2.22% | 86,900 | 34億9356万 | -3.65% | 58.2 | 0.75 |
01/04 | 137 | 137 | 133 | 135 | -0.74% | 75,200 | 35億7295万 | -1.46% | 59.53 | 0.76 |
2023 | ||||||||||
12/29 | 135 | 136 | 135 | 136 | +0.74% | 37,600 | 35億9942万 | -0.73% | 59.97 | 0.77 |
12/28 | 132 | 135 | 132 | 135 | +1.5% | 30,500 | 35億7295万 | -2.17% | 59.53 | 0.76 |
12/27 | 130 | 133 | 130 | 133 | +2.31% | 57,700 | 35億2002万 | -4.32% | 58.64 | 0.75 |
12/26 | 132 | 132 | 129 | 130 | -2.26% | 97,600 | 34億4062万 | -6.47% | 57.32 | 0.74 |
12/25 | 135 | 135 | 131 | 133 | -1.48% | 47,500 | 35億2002万 | -5% | 58.64 | 0.75 |
12/22 | 133 | 135 | 133 | 135 | +2.27% | 47,000 | 35億7295万 | -3.57% | 59.53 | 0.76 |
12/21 | 135 | 135 | 132 | 132 | -2.94% | 50,800 | 34億9356万 | -6.38% | 58.2 | 0.75 |
12/20 | 139 | 139 | 135 | 136 | -1.45% | 44,200 | 35億9942万 | -4.23% | 59.97 | 0.77 |
12/19 | 137 | 138 | 136 | 138 | +0.73% | 39,600 | 36億5235万 | -2.82% | 60.85 | 0.78 |
12/18 | 134 | 137 | 131 | 137 | +3.01% | 64,400 | 36億2589万 | -3.52% | 60.41 | 0.78 |
12/15 | 133 | 134 | 132 | 133 | +0.76% | 15,700 | 35億2002万 | -6.34% | 58.64 | 0.75 |
12/14 | 136 | 136 | 132 | 132 | -2.94% | 23,900 | 34億9356万 | -7.04% | 58.2 | 0.75 |
12/13 | 136 | 136 | 134 | 136 | +0.74% | 59,900 | 35億9942万 | -4.9% | 59.97 | 0.77 |
12/12 | 137 | 137 | 135 | 135 | -0.74% | 30,100 | 35億7295万 | -5.59% | 59.53 | 0.76 |
12/11 | 138 | 139 | 136 | 136 | -0.73% | 20,300 | 35億9942万 | -4.9% | 59.97 | 0.77 |
12/08 | 140 | 140 | 137 | 137 | -2.14% | 41,500 | 36億2589万 | -4.2% | 60.41 | 0.78 |
12/07 | 142 | 142 | 138 | 140 | -1.41% | 66,100 | 37億529万 | -2.1% | 61.73 | 0.79 |
12/06 | 142 | 142 | 139 | 142 | +1.43% | 36,000 | 37億5822万 | -0.7% | 62.61 | 0.8 |
12/05 | 141 | 142 | 139 | 140 | -0.71% | 48,600 | 37億529万 | -2.1% | 61.73 | 0.79 |
12/04 | 140 | 143 | 140 | 141 | -0.7% | 50,600 | 37億3175万 | -0.7% | 62.17 | 0.8 |
12/01 | 142 | 143 | 140 | 142 | -0.7% | 36,100 | 37億5822万 | 0% | 62.61 | 0.8 |
11/30 | 143 | 144 | 141 | 143 | -1.38% | 31,100 | 37億8469万 | +0.7% | 63.05 | 0.81 |
11/29 | 145 | 145 | 143 | 145 | 0% | 42,700 | 38億3762万 | +2.11% | 63.94 | 0.82 |
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 | 764 191 4/3 | 208 52 1/16 | 1,579,000 6,316,000 2/25 | - | - | +49.04% 2/22 | -31.96% 1/17 |
2009年 3月期 | 368 92 4/10 | 124 31 10/10 31 10/8 | 1,375,500 5,502,000 4/10 | - | - | +28.14% 1/16 | -31.75% 10/8 |
2010年 3月期 | 332 83 6/11 | 132 33 11/26 | 2,150,500 8,602,000 6/11 | - | - | +32.11% 6/11 | -18.8% 7/13 |
2011年 3月期 | 228 57 5/6 | 100 25 3/16 25 3/15 | 679,250 2,717,000 5/6 | 40億5708万 | 17億7942万 | +41.57% 5/9 | -22.06% 3/15 |
2012年 3月期 | 264 66 2/10 | 116 29 11/30 29 11/29 他14件 | 7,399,750 29,599,000 2/10 | 46億9768万 | 20億6413万 | +52.65% 2/14 | -9.04% 8/8 |
2013年 3月期 | 228 57 1/10 | 128 32 9/12 32 9/11 他9件 | 883,000 3,532,000 1/10 | 40億5708万 | 22億7766万 | +50.45% 4/8 | -21.28% 5/16 |
2014年 3月期 | 352 88 4/9 | 168 42 6/27 42 4/2 | 4,090,750 16,363,000 4/8 | 62億6357万 | 29億8943万 | +15.61% 7/4 | -25.93% 6/7 |
2015年 3月期 | 268 67 12/8 | 160 40 10/23 40 10/22 他3件 | 3,046,250 12,185,000 12/4 | 57億2565万 | 34億1829万 | +33.11% 12/4 | -10.25% 10/21 |
2016年 3月期 | 680 170 7/21 | 140 35 2/12 | 23,483,250 93,933,000 11/20 | 145億2776万 | 29億9101万 | +73.81% 7/1 | -31.89% 8/24 |
2017年 3月期 | 324 81 3/2 | 144 36 6/27 36 6/24 | 19,513,750 78,055,000 3/2 | 69億2205万 | 30億7646万 | +28.73% 3/3 | -14.65% 6/14 |
2018年 3月期 | 516 129 9/4 | 224 56 4/13 | 43,689,000 174,756,000 9/4 | 110億2401万 | 47億8561万 | +51.6% 9/4 | -13.64% 10/6 |
2019年 3月期 | 278 139 5/23 | 192 96 12/25 | 814,600 1,629,200 5/23 | 59億3929万 | 41億195万 | +9.25% 2/6 | -11% 12/20 |
2020年 3月期 | 320 160 2/6 | 138 69 3/17 | 2,190,000 4,380,000 11/5 | 68億3659万 | 29億4828万 | +14.14% 11/5 | -37.87% 3/13 |
2021年 3月期 | 236 118 9/25 | 146 73 4/6 73 4/3 | 5,535,850 11,071,700 9/25 | 50億4199万 | 31億1919万 | +13.29% 5/27 | -11.1% 7/31 |
2022年 3月期 | 210 105 11/17 | 164 82 1/28 | 668,250 1,336,500 10/13 | 44億8651万 | 35億375万 | +8.51% 11/16 | -9.11% 5/13 |
2023年 3月期 | 204 102 6/21 | 170 85 12/29 | 1,743,650 3,487,300 5/13 | 53億9913万 | 44億9928万 | +26.12% 4/19 | -5.41% 6/15 |
最新 | 127 2024/4/25 | 52,700 | 33億6122万 | -6.62% 136 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 36%(1.36倍)
- 1985/12/28 vs 1984/12/28
- -6%(0.94倍)
- 1986/12/27 vs 1985/12/28
- -33%(0.67倍)
- 1987/12/28 vs 1986/12/27
- -8%(0.92倍)
- 1988/12/28 vs 1987/12/28
- 16%(1.16倍)
- 1989/12/29 vs 1988/12/28
- 41%(1.41倍)
- 1990/12/28 vs 1989/12/29
- 31%(1.31倍)
- 1991/12/30 vs 1990/12/28
- -53%(0.47倍)
- 1992/12/30 vs 1991/12/30
- -45%(0.55倍)
- 1993/12/29 vs 1992/12/30
- -10%(0.9倍)
- 1994/12/30 vs 1993/12/29
- 37%(1.37倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- 107%(2.07倍)
- 1997/12/30 vs 1996/12/30
- -97%(0.03倍)
- 1998/12/30 vs 1997/12/30
- 479%(5.79倍)
- 1999/12/30 vs 1998/12/30
- 14%(1.14倍)
- 2000/12/29 vs 1999/12/30
- -28%(0.72倍)
- 2001/12/28 vs 2000/12/29
- -54%(0.46倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- -5%(0.95倍)
- 2004/12/30 vs 2003/12/30
- 37%(1.37倍)
- 2005/12/30 vs 2004/12/30
- 252%(3.52倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/30 vs 2007/12/28
- -54%(0.46倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- -20%(0.8倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- -23%(0.77倍)
- 2024/04/25 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
68円(1997/12/30) - 87%(1.87倍)
127円(4/25)