株価チャート
株価
4/23
- 前日 (4/22)
- 180
- 始値
- 180
- 高値
- 182
- 安値
- 180
- 終値 +0.56%
- 181
- 出来高 -85.62%
- 19,500
乖離率
- 株価(5日)
移動平均値 - -2.16%
185 - 株価(25日)
移動平均値 - -6.22%
193 - 出来高(5日)
移動平均値 - -65.54%
56,580
2023/11/27~2024/04/23
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 | ||||||||||
04/23 | 180 | 182 | 180 | 181 | +0.56% | 19,500 | 33億4922万 | -6.22% | - | 0.56 |
04/22 | 186 | 189 | 179 | 180 | -2.7% | 135,600 | 33億3072万 | -6.74% | - | 0.56 |
04/19 | 190 | 190 | 183 | 185 | -2.12% | 53,900 | 34億2324万 | -4.64% | - | 0.57 |
04/18 | 189 | 191 | 189 | 189 | +0.53% | 6,800 | 34億9725万 | -2.58% | - | 0.59 |
04/17 | 193 | 193 | 188 | 188 | -2.59% | 67,100 | 34億7875万 | -3.09% | - | 0.58 |
04/16 | 192 | 194 | 191 | 193 | +0.52% | 25,200 | 35億7127万 | -0.52% | - | 0.6 |
04/15 | 196 | 197 | 191 | 192 | -2.04% | 54,800 | 35億5276万 | -1.03% | - | 0.6 |
04/12 | 199 | 201 | 196 | 196 | +1.03% | 132,600 | 36億2678万 | +0.51% | - | 0.61 |
04/11 | 197 | 200 | 194 | 194 | -3.48% | 106,500 | 35億8977万 | 0% | - | 0.6 |
04/10 | 193 | 228 | 191 | 201 | +4.69% | 945,200 | 37億1930万 | +3.61% | - | 0.62 |
04/09 | 192 | 193 | 192 | 192 | 0% | 4,100 | 35億5276万 | -1.03% | - | 0.6 |
04/08 | 193 | 194 | 192 | 192 | -0.52% | 9,700 | 35億5276万 | -1.03% | - | 0.6 |
04/05 | 194 | 194 | 192 | 193 | -0.52% | 23,000 | 35億7127万 | -0.52% | - | 0.6 |
04/04 | 195 | 195 | 194 | 194 | -0.51% | 17,800 | 35億8977万 | 0% | - | 0.6 |
04/03 | 194 | 195 | 194 | 195 | +0.52% | 10,400 | 36億828万 | +0.52% | - | 0.61 |
04/02 | 194 | 195 | 194 | 194 | -0.51% | 28,700 | 35億8977万 | 0% | - | 0.6 |
04/01 | 195 | 196 | 193 | 195 | 0% | 14,700 | 36億828万 | +1.04% | - | 0.61 |
03/29 | 195 | 196 | 194 | 195 | 0% | 17,600 | 36億828万 | +1.04% | - | 0.61 |
03/28 | 195 | 196 | 195 | 195 | -0.51% | 228,000 | 36億828万 | +1.04% | - | 0.61 |
03/27 | 196 | 196 | 195 | 196 | 0% | 11,800 | 36億2678万 | +1.55% | - | 0.61 |
03/26 | 195 | 196 | 195 | 196 | +1.03% | 17,400 | 36億2678万 | +1.55% | - | 0.61 |
03/25 | 195 | 195 | 194 | 194 | -0.51% | 18,600 | 35億8977万 | +1.04% | - | 0.6 |
03/22 | 195 | 195 | 194 | 195 | 0% | 9,900 | 36億828万 | +1.56% | - | 0.61 |
03/21 | 195 | 195 | 194 | 195 | 0% | 10,100 | 36億828万 | +1.56% | - | 0.61 |
03/19 | 194 | 195 | 193 | 195 | +1.04% | 4,900 | 36億828万 | +1.56% | - | 0.61 |
03/18 | 194 | 195 | 192 | 193 | -0.52% | 12,700 | 35億7127万 | +0.52% | - | 0.6 |
03/15 | 193 | 195 | 192 | 194 | +0.52% | 12,700 | 35億8977万 | +1.57% | - | 0.6 |
03/14 | 194 | 195 | 193 | 193 | -0.52% | 15,900 | 35億7127万 | +1.05% | - | 0.6 |
03/13 | 194 | 195 | 192 | 194 | -0.51% | 10,300 | 35億8977万 | +1.57% | - | 0.6 |
03/12 | 193 | 195 | 192 | 195 | +1.04% | 13,400 | 36億828万 | +1.56% | - | 0.61 |
03/11 | 194 | 195 | 191 | 193 | -0.52% | 25,600 | 35億7127万 | +0.52% | - | 0.6 |
03/08 | 194 | 194 | 192 | 194 | 0% | 15,700 | 35億8977万 | +1.04% | - | 0.6 |
03/07 | 192 | 194 | 192 | 194 | +1.04% | 13,100 | 35億8977万 | +1.04% | - | 0.6 |
03/06 | 191 | 193 | 189 | 192 | +0.52% | 42,400 | 35億5276万 | 0% | - | 0.6 |
03/05 | 191 | 192 | 190 | 191 | +0.53% | 8,500 | 35億3426万 | -0.52% | - | 0.59 |
03/04 | 191 | 192 | 190 | 190 | -0.52% | 15,100 | 35億1576万 | -1.55% | - | 0.59 |
03/01 | 192 | 193 | 190 | 191 | 0% | 25,900 | 35億3426万 | -1.04% | - | 0.59 |
02/29 | 192 | 192 | 190 | 191 | -0.52% | 10,200 | 35億3426万 | -1.04% | - | 0.59 |
02/28 | 190 | 192 | 190 | 192 | +0.52% | 15,400 | 35億5276万 | -0.52% | - | 0.6 |
02/27 | 191 | 192 | 191 | 191 | 0% | 19,000 | 35億3426万 | -1.55% | - | 0.59 |
02/26 | 191 | 193 | 190 | 191 | 0% | 15,800 | 35億3426万 | -1.55% | - | 0.59 |
02/22 | 191 | 193 | 191 | 191 | 0% | 11,600 | 35億3426万 | -1.55% | - | 0.59 |
02/21 | 195 | 195 | 190 | 191 | 0% | 21,500 | 35億3426万 | -1.55% | - | 0.59 |
02/20 | 191 | 192 | 190 | 191 | 0% | 7,200 | 35億3426万 | -2.05% | - | 0.59 |
02/19 | 188 | 192 | 188 | 191 | +1.6% | 24,000 | 35億3426万 | -2.05% | - | 0.59 |
02/16 | 188 | 189 | 186 | 188 | 0% | 23,300 | 34億7875万 | -3.59% | - | 0.58 |
02/15 | 189 | 190 | 188 | 188 | -0.53% | 23,500 | 34億7875万 | -4.08% | - | 0.58 |
02/14 | 192 | 192 | 189 | 189 | -1.05% | 24,000 | 34億9725万 | -3.57% | - | 0.59 |
02/13 | 191 | 192 | 191 | 191 | 0% | 8,200 | 35億3426万 | -3.05% | - | 0.59 |
02/09 | 190 | 192 | 190 | 191 | +0.53% | 27,000 | 35億3426万 | -3.05% | - | 0.59 |
02/08 | 190 | 191 | 189 | 190 | 0% | 33,600 | 35億1576万 | -3.55% | - | 0.59 |
02/07 | 194 | 194 | 189 | 190 | -2.56% | 102,900 | 35億1576万 | -4.04% | - | 0.59 |
02/06 | 197 | 197 | 195 | 195 | -1.02% | 19,700 | 36億828万 | -1.52% | - | 0.61 |
02/05 | 197 | 198 | 195 | 197 | 0% | 50,400 | 36億4528万 | -0.51% | - | 0.61 |
02/02 | 196 | 197 | 196 | 197 | +0.51% | 7,400 | 36億4528万 | -0.51% | - | 0.61 |
02/01 | 196 | 197 | 196 | 196 | -1.01% | 34,200 | 36億2678万 | -1.01% | - | 0.61 |
01/31 | 196 | 198 | 196 | 198 | +1.02% | 23,200 | 36億6379万 | 0% | - | 0.61 |
01/30 | 199 | 199 | 196 | 196 | -1.51% | 110,000 | 36億2678万 | -1.01% | - | 0.61 |
01/29 | 198 | 199 | 198 | 199 | +0.51% | 6,000 | 36億8229万 | +0.51% | - | 0.62 |
01/26 | 198 | 199 | 198 | 198 | 0% | 21,600 | 36億6379万 | 0% | - | 0.61 |
01/25 | 199 | 199 | 198 | 198 | 0% | 24,400 | 36億6379万 | -0.5% | - | 0.61 |
01/24 | 198 | 199 | 198 | 198 | 0% | 7,800 | 36億6379万 | -0.5% | - | 0.61 |
01/23 | 198 | 199 | 198 | 198 | 0% | 3,200 | 36億6379万 | -0.5% | - | 0.61 |
01/22 | 199 | 200 | 198 | 198 | 0% | 22,800 | 36億6379万 | -0.5% | - | 0.61 |
01/19 | 199 | 199 | 198 | 198 | 0% | 13,300 | 36億6379万 | -0.5% | - | 0.61 |
01/18 | 198 | 199 | 198 | 198 | 0% | 4,300 | 36億6379万 | -0.5% | - | 0.61 |
01/17 | 199 | 199 | 198 | 198 | 0% | 13,300 | 36億6379万 | -0.5% | - | 0.61 |
01/16 | 198 | 199 | 198 | 198 | 0% | 10,500 | 36億6379万 | -0.5% | - | 0.61 |
01/15 | 199 | 199 | 198 | 198 | 0% | 7,500 | 36億6379万 | -0.5% | - | 0.61 |
01/12 | 199 | 200 | 198 | 198 | -0.5% | 18,400 | 36億6379万 | -0.5% | - | 0.61 |
01/11 | 199 | 200 | 198 | 199 | 0% | 10,900 | 36億8229万 | 0% | - | 0.62 |
01/10 | 200 | 200 | 199 | 199 | -0.5% | 17,500 | 36億8229万 | 0% | - | 0.62 |
01/09 | 199 | 200 | 199 | 200 | 0% | 8,400 | 37億80万 | +0.5% | - | 0.62 |
01/05 | 200 | 200 | 199 | 200 | +0.5% | 10,100 | 37億80万 | +0.5% | - | 0.62 |
01/04 | 199 | 200 | 198 | 199 | +0.51% | 25,300 | 36億8229万 | -0.5% | - | 0.62 |
2023 | ||||||||||
12/29 | 199 | 199 | 197 | 198 | -0.5% | 30,100 | 36億6379万 | -1% | - | 0.61 |
12/28 | 197 | 199 | 197 | 199 | +0.51% | 8,300 | 36億8229万 | -0.5% | - | 0.62 |
12/27 | 198 | 198 | 197 | 198 | +0.51% | 212,500 | 36億6379万 | -1% | - | 0.61 |
12/26 | 197 | 198 | 197 | 197 | -1.01% | 13,100 | 36億4528万 | -1.5% | - | 0.61 |
12/25 | 199 | 199 | 197 | 199 | 0% | 36,300 | 36億8229万 | -0.5% | - | 0.62 |
12/22 | 199 | 201 | 198 | 199 | +0.51% | 16,900 | 36億8229万 | -1% | - | 0.62 |
12/21 | 198 | 199 | 198 | 198 | -0.5% | 5,000 | 36億6379万 | -1.49% | - | 0.61 |
12/20 | 198 | 200 | 198 | 199 | -0.5% | 10,700 | 36億8229万 | -1% | - | 0.62 |
12/19 | 199 | 200 | 198 | 200 | +0.5% | 14,000 | 37億80万 | -0.5% | - | 0.62 |
12/18 | 198 | 199 | 197 | 199 | +0.51% | 13,400 | 36億8229万 | -1% | - | 0.62 |
12/15 | 199 | 199 | 198 | 198 | -0.5% | 41,400 | 36億6379万 | -1.49% | - | 0.61 |
12/14 | 200 | 200 | 198 | 199 | -0.5% | 24,100 | 36億8229万 | -1% | - | 0.62 |
12/13 | 199 | 200 | 199 | 200 | 0% | 5,200 | 37億80万 | -0.5% | - | 0.62 |
12/12 | 200 | 200 | 199 | 200 | +0.5% | 6,600 | 37億80万 | -0.5% | - | 0.62 |
12/11 | 200 | 201 | 199 | 199 | 0% | 23,700 | 36億8229万 | -1% | - | 0.62 |
12/08 | 200 | 201 | 199 | 199 | -0.5% | 16,300 | 36億8229万 | -1.49% | - | 0.62 |
12/07 | 200 | 201 | 200 | 200 | 0% | 26,100 | 37億80万 | -0.99% | - | 0.62 |
12/06 | 200 | 201 | 200 | 200 | 0% | 6,400 | 37億80万 | -0.99% | - | 0.62 |
12/05 | 201 | 202 | 200 | 200 | -0.5% | 11,100 | 37億80万 | -0.99% | - | 0.62 |
12/04 | 201 | 202 | 201 | 201 | -0.5% | 4,900 | 37億1930万 | -0.5% | - | 0.62 |
12/01 | 203 | 203 | 201 | 202 | 0% | 6,400 | 37億3780万 | +0.5% | - | 0.63 |
11/30 | 201 | 203 | 201 | 202 | 0% | 4,100 | 37億3780万 | +0.5% | - | 0.63 |
11/29 | 203 | 203 | 200 | 202 | -0.49% | 19,200 | 37億3780万 | +0.5% | - | 0.63 |
11/28 | 203 | 204 | 202 | 203 | -0.49% | 9,900 | 37億5631万 | +1% | - | 0.63 |
11/27 | 202 | 204 | 202 | 204 | +0.99% | 10,300 | 37億7481万 | +1.49% | - | 0.63 |
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 | 568 5/9 | 355 10/22 | 953,500 11/8 | - | - | +29.97% 11/8 | -18.68% 1/22 |
2009年 3月期 | 532 2/4 | 232 10/7 | 360,800 2/3 | - | - | +23.24% 1/30 | -26.62% 10/8 |
2010年 3月期 | 480 5/11 | 334 11/20 | 184,900 5/15 | - | - | +12.71% 5/11 | -9.43% 11/24 |
2011年 3月期 | 386 4/27 4/26 他4件 | 243 3/15 | 156,900 3/15 | 71億4254万 | 44億9647万 | +3.38% 9/14 | -23.31% 3/15 |
2012年 3月期 | 320 4/1 | 156 1/19 1/18 他2件 | 2,558,900 2/7 | 59億2128万 | 28億8662万 | +39.39% 1/30 | -23.28% 5/26 |
2013年 3月期 | 268 1/10 | 120 8/6 7/26 他2件 | 3,325,000 1/10 | 49億5907万 | 22億2048万 | +47.18% 1/10 | -16.4% 6/4 |
2014年 3月期 | 499 1/22 | 168 4/2 | 3,587,800 10/31 | 92億3349万 | 31億867万 | +62.14% 10/31 | -19.7% 2/5 |
2015年 3月期 | 368 4/2 | 208 2/20 | 1,193,500 4/2 | 68億947万 | 38億4883万 | +12.4% 6/10 | -16.34% 5/20 |
2016年 3月期 | 357 8/7 | 167 2/12 | 21,597,800 8/4 | 66億592万 | 30億9016万 | +55.94% 8/4 | -17.67% 2/12 |
2017年 3月期 | 239 2/3 | 176 6/27 | 344,200 6/27 | 44億2245万 | 32億5670万 | +10.08% 10/27 | -10.64% 6/24 |
2018年 3月期 | 416 11/28 | 205 4/14 | 8,816,400 8/23 | 76億9766万 | 37億9332万 | +41.65% 11/28 | -14.18% 2/14 |
2019年 3月期 | 375 6/5 | 187 12/25 | 1,420,900 6/5 | 69億3900万 | 34億6024万 | +10.75% 2/5 | -22.07% 12/25 |
2020年 3月期 | 279 10/29 | 136 3/13 | 8,776,400 10/29 | 51億6261万 | 25億1654万 | +29.88% 4/30 | -26.69% 3/13 |
2021年 3月期 | 286 2/25 | 145 4/6 | 1,647,900 4/30 | 52億9214万 | 26億8308万 | +17.97% 5/11 | -5.47% 3/5 |
2022年 3月期 | 279 9/3 | 198 3/11 | 3,158,400 9/3 | 51億6261万 | 36億6379万 | +11.59% 9/3 | -9.59% 3/9 |
2023年 3月期 | 251 8/30 | 197 12/23 10/3 | 2,639,700 8/30 | 46億4450万 | 36億4528万 | +6.89% 8/29 | -4.24% 7/1 |
最新 | 181 2024/4/23 | 19,500 | 33億4922万 | -6.22% 193 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -44%(0.56倍)
- 2005/12/30 vs 2004/12/30
- 40%(1.4倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -27%(0.73倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -52%(0.48倍)
- 2012/12/28 vs 2011/12/30
- -12%(0.88倍)
- 2013/12/30 vs 2012/12/28
- 162%(2.62倍)
- 2014/12/30 vs 2013/12/30
- -38%(0.62倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 50%(1.5倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 14%(1.14倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/04/23 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
120円(2012/08/06) - 51%(1.51倍)
181円(4/23)