株価チャート
株価
5/7
- 前日 (5/2)
- 148
- 始値
- 149
- 高値
- 149
- 安値
- 144
- 終値 -0.68%
- 147
- 出来高 +40.73%
- 107,800
乖離率
- 株価(5日)
移動平均値 - -0.68%
148 - 株価(25日)
移動平均値 - -5.77%
156 - 出来高(5日)
移動平均値 - +49.06%
72,320
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 149 | 149 | 144 | 147 | -0.68% | 107,800 | 82億7749万 | -5.77% | - | 7.18 |
05/02 | 146 | 148 | 146 | 148 | 0% | 76,600 | 83億3380万 | -5.73% | - | 7.23 |
05/01 | 150 | 150 | 148 | 148 | -1.33% | 61,400 | 83億3380万 | -5.73% | - | 7.23 |
04/30 | 147 | 150 | 147 | 150 | +2.04% | 44,200 | 84億4642万 | -5.06% | - | 7.33 |
04/26 | 147 | 148 | 145 | 147 | -0.68% | 71,600 | 82億7749万 | -7.55% | - | 7.18 |
04/25 | 149 | 149 | 146 | 148 | 0% | 82,500 | 83億3380万 | -6.92% | - | 7.23 |
04/24 | 150 | 151 | 148 | 148 | -0.67% | 183,300 | 83億3380万 | -7.5% | - | 7.23 |
04/23 | 152 | 152 | 149 | 149 | -1.32% | 114,300 | 83億9011万 | -7.45% | - | 7.28 |
04/22 | 151 | 152 | 150 | 151 | -0.66% | 58,300 | 82億4603万 | -6.79% | - | 7.38 |
04/19 | 154 | 154 | 146 | 152 | -1.3% | 432,200 | 83億64万 | -6.17% | - | 7.42 |
04/18 | 154 | 156 | 153 | 154 | 0% | 104,500 | 84億986万 | -4.94% | - | 7.52 |
04/17 | 158 | 158 | 154 | 154 | -1.28% | 193,300 | 84億986万 | -4.94% | - | 7.52 |
04/16 | 157 | 158 | 154 | 156 | 0% | 198,600 | 85億1908万 | -3.7% | - | 7.62 |
04/15 | 155 | 159 | 155 | 156 | -1.27% | 188,200 | 85億1908万 | -3.7% | - | 7.62 |
04/12 | 163 | 163 | 158 | 158 | -3.07% | 239,400 | 86億2830万 | -2.47% | - | 7.72 |
04/11 | 163 | 165 | 161 | 163 | -1.81% | 190,100 | 89億135万 | +0.62% | - | 7.96 |
04/10 | 164 | 168 | 164 | 166 | +1.22% | 272,100 | 90億6517万 | +2.47% | - | 8.11 |
04/09 | 163 | 164 | 161 | 164 | +0.61% | 139,200 | 89億5596万 | +1.86% | - | 8.01 |
04/08 | 162 | 165 | 162 | 163 | 0% | 195,200 | 89億135万 | +1.24% | - | 7.96 |
04/05 | 165 | 166 | 161 | 163 | -1.21% | 273,400 | 89億135万 | +1.88% | - | 7.96 |
04/04 | 164 | 172 | 163 | 165 | +1.85% | 500,200 | 90億1057万 | +3.77% | - | 8.06 |
04/03 | 161 | 164 | 158 | 162 | -1.22% | 306,500 | 88億4674万 | +2.53% | - | 7.91 |
04/02 | 161 | 166 | 160 | 164 | +1.86% | 237,400 | 89億5596万 | +4.46% | - | 8.01 |
04/01 | 164 | 165 | 160 | 161 | -2.42% | 304,400 | 87億9213万 | +2.55% | - | 7.86 |
03/29 | 164 | 168 | 164 | 165 | +0.61% | 111,600 | 90億1057万 | +5.77% | - | 8.06 |
03/28 | 163 | 169 | 163 | 164 | +0.61% | 287,800 | 89億5596万 | +5.81% | - | 8.01 |
03/27 | 165 | 167 | 162 | 163 | -2.4% | 256,600 | 89億135万 | +5.16% | - | 7.96 |
03/26 | 166 | 167 | 162 | 167 | +1.83% | 275,900 | 91億1978万 | +7.74% | - | 8.16 |
03/25 | 165 | 170 | 164 | 164 | -0.61% | 273,300 | 89億5596万 | +6.49% | - | 8.01 |
03/22 | 167 | 169 | 164 | 165 | +0.61% | 334,600 | 90億1057万 | +7.14% | - | 8.06 |
03/21 | 171 | 172 | 163 | 164 | -5.2% | 570,000 | 89億5596万 | +7.19% | - | 8.01 |
03/19 | 166 | 174 | 165 | 173 | +3.59% | 933,700 | 94億4744万 | +13.82% | - | 8.45 |
03/18 | 157 | 168 | 157 | 167 | +7.05% | 1,061,400 | 91億1978万 | +10.6% | - | 8.16 |
03/15 | 157 | 161 | 154 | 156 | +5.41% | 1,050,100 | 85億1908万 | +4% | - | 7.62 |
03/14 | 154 | 154 | 148 | 148 | -2.63% | 204,100 | 80億8220万 | -1.33% | - | 7.23 |
03/13 | 158 | 159 | 152 | 152 | -3.8% | 229,600 | 83億64万 | +1.33% | - | 7.42 |
03/12 | 155 | 158 | 154 | 158 | +1.94% | 151,600 | 86億2830万 | +5.33% | - | 7.72 |
03/11 | 156 | 159 | 152 | 155 | -0.64% | 350,500 | 84億6447万 | +3.33% | - | 7.57 |
03/08 | 157 | 157 | 153 | 156 | 0% | 319,300 | 85億1908万 | +4% | - | 7.62 |
03/07 | 156 | 161 | 155 | 156 | -0.64% | 566,800 | 85億1908万 | +4.7% | - | 7.62 |
03/06 | 156 | 160 | 154 | 157 | 0% | 414,800 | 85億7369万 | +5.37% | - | 7.67 |
03/05 | 147 | 157 | 146 | 157 | +6.08% | 731,000 | 85億7369万 | +6.08% | - | 7.67 |
03/04 | 146 | 152 | 146 | 148 | +1.37% | 433,400 | 80億8220万 | 0% | - | 7.23 |
03/01 | 143 | 148 | 141 | 146 | +2.1% | 315,600 | 79億7298万 | -1.35% | - | 7.13 |
02/29 | 146 | 146 | 142 | 143 | -0.69% | 283,200 | 78億916万 | -3.38% | - | 6.98 |
02/28 | 145 | 148 | 144 | 144 | 0% | 135,700 | 78億6377万 | -2.7% | - | 7.03 |
02/27 | 146 | 150 | 144 | 144 | -1.37% | 198,000 | 78億6377万 | -2.7% | - | 7.03 |
02/26 | 144 | 147 | 144 | 146 | +0.69% | 171,400 | 79億7298万 | -1.35% | - | 7.13 |
02/22 | 147 | 149 | 145 | 145 | -2.03% | 207,100 | 79億1837万 | -2.03% | - | 7.08 |
02/21 | 151 | 151 | 146 | 148 | -1.99% | 231,700 | 80億8220万 | 0% | - | 7.23 |
02/20 | 153 | 155 | 148 | 151 | -1.31% | 194,200 | 82億4603万 | +1.34% | - | 7.38 |
02/19 | 152 | 157 | 152 | 153 | +0.66% | 172,200 | 83億5525万 | +2.68% | - | 7.47 |
02/16 | 152 | 157 | 150 | 152 | -1.3% | 384,000 | 83億64万 | +2.01% | - | 7.42 |
02/15 | 149 | 155 | 148 | 154 | +5.48% | 384,100 | 84億986万 | +3.36% | - | 7.52 |
02/14 | 148 | 150 | 144 | 146 | -2.01% | 276,400 | 79億7298万 | -2.67% | - | 7.13 |
02/13 | 146 | 149 | 145 | 149 | +1.36% | 233,500 | 81億3681万 | -0.67% | - | 7.28 |
02/09 | 148 | 150 | 146 | 147 | -0.68% | 146,900 | 80億2759万 | -2% | - | 7.18 |
02/08 | 150 | 150 | 144 | 148 | -0.67% | 312,700 | 80億8220万 | -1.99% | - | 7.23 |
02/07 | 148 | 150 | 147 | 149 | -1.97% | 256,500 | 81億3681万 | -1.32% | - | 7.28 |
02/06 | 149 | 152 | 148 | 152 | +2.01% | 201,100 | 83億64万 | 0% | - | 7.42 |
02/05 | 150 | 151 | 147 | 149 | -1.32% | 168,500 | 81億3681万 | -1.97% | - | 7.28 |
02/02 | 151 | 153 | 147 | 151 | 0% | 388,700 | 82億4603万 | -0.66% | - | 7.38 |
02/01 | 150 | 152 | 148 | 151 | +2.72% | 154,900 | 82億4603万 | -0.66% | - | 7.38 |
01/31 | 147 | 148 | 145 | 147 | +0.68% | 132,600 | 80億2759万 | -3.92% | - | 7.18 |
01/30 | 142 | 149 | 141 | 146 | +2.1% | 243,500 | 79億7298万 | -4.58% | - | 7.13 |
01/29 | 144 | 144 | 139 | 143 | -1.38% | 423,700 | 78億916万 | -7.14% | - | 6.98 |
01/26 | 143 | 145 | 140 | 145 | +0.69% | 382,100 | 79億1837万 | -6.45% | - | 7.08 |
01/25 | 145 | 146 | 143 | 144 | -0.69% | 231,600 | 78億6377万 | -7.69% | - | 7.03 |
01/24 | 148 | 148 | 145 | 145 | -0.68% | 121,500 | 79億1837万 | -7.64% | - | 7.08 |
01/23 | 147 | 149 | 145 | 146 | -1.35% | 204,100 | 79億7298万 | -7.59% | - | 7.13 |
01/22 | 148 | 149 | 146 | 148 | 0% | 236,900 | 79億3420万 | -6.92% | - | 7.23 |
01/19 | 146 | 148 | 141 | 148 | +1.37% | 645,100 | 79億3420万 | -7.5% | - | 7.23 |
01/18 | 149 | 150 | 145 | 146 | -2.01% | 416,600 | 78億2698万 | -8.75% | - | 7.13 |
01/17 | 158 | 158 | 146 | 149 | -5.7% | 1,143,600 | 79億8781万 | -6.88% | - | 7.28 |
01/16 | 157 | 159 | 155 | 158 | +0.64% | 185,100 | 84億7030万 | -1.86% | - | 7.72 |
01/15 | 159 | 160 | 156 | 157 | -1.88% | 282,600 | 84億1669万 | -1.88% | - | 7.67 |
01/12 | 161 | 164 | 158 | 160 | +0.63% | 442,200 | 85億7752万 | -0.62% | - | 7.82 |
01/11 | 160 | 160 | 156 | 159 | -0.63% | 329,100 | 85億2391万 | -1.24% | - | 7.77 |
01/10 | 160 | 161 | 157 | 160 | +1.27% | 274,000 | 85億7752万 | -0.62% | - | 7.82 |
01/09 | 155 | 160 | 155 | 158 | +2.6% | 338,100 | 84億7030万 | -1.86% | - | 7.72 |
01/05 | 156 | 158 | 152 | 154 | -1.28% | 438,600 | 82億5586万 | -4.35% | - | 7.52 |
01/04 | 158 | 159 | 155 | 156 | -1.89% | 372,800 | 83億6308万 | -3.11% | - | 7.62 |
2023 | ||||||||||
12/29 | 156 | 161 | 153 | 159 | +1.27% | 407,400 | 85億2391万 | -1.85% | - | 7.39 |
12/28 | 154 | 158 | 150 | 157 | +3.29% | 264,600 | 84億1669万 | -2.48% | - | 7.3 |
12/27 | 153 | 157 | 152 | 152 | -0.65% | 353,600 | 81億4864万 | -6.17% | - | 7.06 |
12/26 | 155 | 158 | 149 | 153 | -3.16% | 848,700 | 82億225万 | -5.56% | - | 7.11 |
12/25 | 163 | 164 | 154 | 158 | -4.24% | 753,100 | 84億7030万 | -3.07% | - | 7.34 |
12/22 | 167 | 169 | 162 | 165 | -0.6% | 430,000 | 88億4557万 | +1.23% | - | 7.67 |
12/21 | 168 | 171 | 166 | 166 | -1.78% | 248,000 | 88億9917万 | +2.47% | - | 7.71 |
12/20 | 169 | 172 | 167 | 169 | +1.2% | 313,100 | 90億6000万 | +4.97% | - | 7.85 |
12/19 | 169 | 170 | 165 | 167 | -1.76% | 215,800 | 89億5278万 | +4.38% | - | 7.76 |
12/18 | 170 | 172 | 164 | 170 | 0% | 353,300 | 91億1361万 | +6.92% | - | 7.9 |
12/15 | 168 | 171 | 162 | 170 | +1.8% | 433,300 | 91億1361万 | +7.59% | - | 7.9 |
12/14 | 176 | 177 | 163 | 167 | -5.11% | 805,200 | 89億5278万 | +6.37% | - | 7.76 |
12/13 | 166 | 177 | 164 | 176 | +7.32% | 1,659,400 | 94億3527万 | +12.82% | - | 8.18 |
12/12 | 159 | 170 | 156 | 164 | +3.8% | 1,313,700 | 87億9196万 | +5.81% | - | 7.62 |
12/11 | 155 | 159 | 153 | 158 | +5.33% | 316,800 | 84億7030万 | +2.6% | - | 7.34 |
12/08 | 153 | 155 | 149 | 150 | -1.96% | 378,700 | 80億4142万 | -2.6% | - | 6.97 |
12/07 | 156 | 156 | 152 | 153 | 0% | 414,000 | 82億225万 | -0.65% | - | 7.11 |
12/06 | 163 | 164 | 153 | 153 | -6.13% | 1,306,900 | 82億225万 | 0% | - | 7.11 |
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 | 6,900 690,000 4/5 | 436 43,600 3/31 | 590,200 5,902 4/4 | - | - | +28.23% 12/6 | -55.16% 2/13 |
2009年 3月期 | 1,760 176,000 6/12 | 113 11,300 2/24 11,300 2/23 | 1,009,400 10,094 6/10 | - | - | +101.54% 6/2 | -45.94% 2/18 |
2010年 3月期 | 321 32,100 3/24 | 128 12,810 8/11 | 600,400 6,004 8/18 | - | - | +45.19% 9/11 | -26.12% 7/13 |
2011年 3月期 | 310 31,000 4/15 | 74 7,450 11/5 7,400 11/4 | 219,900 2,199 2/2 | 17億1234万 | 4億875万 | +36.5% 2/2 | -43.65% 3/15 |
2012年 3月期 | 220 22,000 12/20 | 66 6,570 10/5 6,570 10/4 他3件 | 644,900 6,449 12/16 | 12億1521万 | 3億6290万 | +70.75% 12/19 | -28.16% 1/27 |
2013年 3月期 | 135 13,480 12/12 | 47 4,700 6/5 | 979,500 9,795 12/12 | 7億4459万 | 2億5961万 | +56.72% 12/12 | -27.75% 5/15 |
2014年 3月期 | 250 25,000 3/19 | 75 7,480 4/10 7,450 4/9 | 1,677,900 16,779 5/14 | 16億3092万 | 4億1151万 | +119.56% 5/14 | -23.82% 6/7 |
2015年 3月期 | 835 9/12 | 154 4/24 4/23 | 1,574,300 6/26 | 72億1381万 | 13億3045万 | +101.84% 9/12 | -37.27% 10/21 |
2016年 3月期 | 625 6/4 | 86 2/12 | 6,716,400 7/28 | 72億7112万 | 14億6594万 | +67.44% 6/5 | -36.76% 8/24 |
2017年 3月期 | 177 5/26 | 94 6/24 | 3,435,300 5/26 | 30億6997万 | 17億53万 | +16.28% 9/9 | -20.4% 6/24 |
2018年 3月期 | 250 7/12 | 88 4/14 | 9,705,300 7/11 | 49億8942万 | 16億3796万 | +60.16% 6/15 | -15.03% 9/7 |
2019年 3月期 | 389 8/9 | 126 7/5 | 6,235,900 7/31 | 109億8536万 | 35億5824万 | +98.73% 8/6 | -22.85% 12/25 |
2020年 3月期 | 188 11/29 | 93 3/17 | 7,010,500 9/5 | 53億912万 | 26億2632万 | +41.52% 4/20 | -20.46% 2/28 |
2021年 3月期 | 237 6/22 | 108 4/6 4/3 | 4,042,000 6/17 | 66億9288万 | 30億4992万 | +38.42% 6/18 | -28.68% 4/30 |
2022年 3月期 | 151 4/2 4/1 | 45 1/27 | 4,392,700 4/22 | 46億4321万 | 16億6250万 | +18.06% 4/1 | -27.43% 5/13 |
2023年 3月期 | 93 6/28 | 47 9/28 | 6,943,300 6/28 | 42億2013万 | 21億9088万 | +10.32% 3/24 | -8.74% 9/26 |
最新 | 147 2024/5/7 | 107,800 | 82億7749万 | -5.77% 156 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -86%(0.14倍)
- 2009/12/30 vs 2008/12/30
- -26%(0.74倍)
- 2010/12/30 vs 2009/12/30
- -38%(0.62倍)
- 2011/12/30 vs 2010/12/30
- 37%(1.37倍)
- 2012/12/28 vs 2011/12/30
- -61%(0.39倍)
- 2013/12/30 vs 2012/12/28
- 145%(2.45倍)
- 2014/12/30 vs 2013/12/30
- 137%(2.37倍)
- 2015/12/30 vs 2014/12/30
- -60%(0.4倍)
- 2016/12/30 vs 2015/12/30
- -35%(0.65倍)
- 2017/12/29 vs 2016/12/30
- 36%(1.36倍)
- 2018/12/28 vs 2017/12/29
- 18%(1.18倍)
- 2019/12/30 vs 2018/12/28
- -12%(0.88倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- -50%(0.5倍)
- 2022/12/30 vs 2021/12/30
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- 189%(2.89倍)
- 2024/05/07 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
45円(2022/01/27) - 227%(3.27倍)
147円(5/7)