株価チャート
株価
4/24
- 前日 (4/23)
- 128
- 始値
- 129
- 高値
- 129
- 安値
- 126
- 終値 -0.78%
- 127
- 出来高 +40.51%
- 445,700
乖離率
- 株価(5日)
移動平均値 - -0.78%
128 - 株価(25日)
移動平均値 - -5.93%
135 - 出来高(5日)
移動平均値 - +22.91%
362,620
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 129 | 129 | 126 | 127 | -0.78% | 445,700 | 70億7651万 | -5.93% | - | 6.21 |
04/23 | 129 | 129 | 127 | 128 | -0.78% | 317,200 | 71億3223万 | -5.19% | - | 6.26 |
04/22 | 129 | 129 | 126 | 129 | +1.57% | 374,700 | 70億8981万 | -5.15% | - | 6.3 |
04/19 | 130 | 130 | 126 | 127 | -2.31% | 363,700 | 69億7989万 | -6.62% | - | 6.21 |
04/18 | 127 | 132 | 127 | 130 | +2.36% | 311,800 | 71億4477万 | -4.41% | - | 6.35 |
04/17 | 129 | 129 | 126 | 127 | -2.31% | 597,500 | 69億7989万 | -7.3% | - | 6.21 |
04/16 | 130 | 130 | 128 | 130 | -1.52% | 458,700 | 71億4477万 | -5.8% | - | 6.35 |
04/15 | 131 | 133 | 131 | 132 | -0.75% | 346,000 | 72億5469万 | -5.04% | - | 6.45 |
04/12 | 133 | 134 | 132 | 133 | +0.76% | 149,000 | 73億965万 | -5% | - | 6.5 |
04/11 | 133 | 134 | 131 | 132 | -1.49% | 387,900 | 72億5469万 | -5.71% | - | 6.45 |
04/10 | 135 | 137 | 134 | 134 | -0.74% | 296,000 | 73億6461万 | -4.96% | - | 6.55 |
04/09 | 133 | 136 | 133 | 135 | 0% | 140,500 | 72億7496万 | -4.93% | - | 6.6 |
04/08 | 135 | 135 | 132 | 135 | 0% | 202,400 | 74億1957万 | -5.59% | - | 6.6 |
04/05 | 131 | 136 | 131 | 135 | +0.75% | 355,400 | 74億1957万 | -6.25% | - | 6.6 |
04/04 | 135 | 136 | 132 | 134 | 0% | 256,500 | 73億6461万 | -7.59% | - | 6.55 |
04/03 | 133 | 137 | 131 | 134 | -1.47% | 523,000 | 73億6461万 | -8.84% | - | 6.55 |
04/02 | 139 | 139 | 135 | 136 | -2.86% | 574,100 | 74億7453万 | -8.11% | - | 6.65 |
04/01 | 143 | 143 | 139 | 140 | -2.1% | 360,700 | 76億9437万 | -6.04% | - | 6.84 |
03/29 | 142 | 145 | 142 | 143 | 0% | 378,700 | 78億5925万 | -4.03% | - | 6.99 |
03/28 | 142 | 144 | 141 | 143 | 0% | 329,100 | 78億5925万 | -4.67% | - | 6.99 |
03/27 | 141 | 144 | 138 | 143 | +0.7% | 458,000 | 78億5925万 | -5.3% | - | 6.99 |
03/26 | 149 | 150 | 139 | 142 | -1.39% | 1,851,000 | 78億429万 | -6.58% | - | 6.94 |
03/25 | 144 | 149 | 142 | 144 | +2.86% | 1,252,200 | 79億1421万 | -5.26% | - | 7.04 |
03/22 | 141 | 142 | 137 | 140 | -0.71% | 329,100 | 76億9437万 | -8.5% | - | 6.84 |
03/21 | 141 | 144 | 140 | 141 | +0.71% | 485,600 | 75億9829万 | -7.84% | - | 6.89 |
03/19 | 139 | 140 | 137 | 140 | +0.72% | 385,100 | 75億4440万 | -8.5% | - | 6.84 |
03/18 | 134 | 139 | 134 | 139 | +4.51% | 458,500 | 74億9051万 | -9.15% | - | 6.79 |
03/15 | 137 | 140 | 133 | 133 | -2.92% | 626,100 | 71億6718万 | -13.07% | - | 6.5 |
03/14 | 140 | 141 | 137 | 137 | -2.14% | 335,500 | 73億8273万 | -10.46% | - | 6.7 |
03/13 | 147 | 148 | 139 | 140 | -10.83% | 1,446,300 | 75億4440万 | -8.5% | - | 6.84 |
03/12 | 147 | 157 | 145 | 157 | +6.8% | 658,500 | 84億6051万 | +2.61% | - | 7.67 |
03/11 | 149 | 151 | 145 | 147 | -3.29% | 623,600 | 79億2162万 | -3.29% | - | 7.18 |
03/08 | 154 | 156 | 151 | 152 | -1.94% | 569,600 | 81億9106万 | 0% | - | 7.43 |
03/07 | 158 | 161 | 153 | 155 | -1.9% | 665,800 | 83億5273万 | +2.65% | - | 7.58 |
03/06 | 153 | 159 | 152 | 158 | +1.28% | 724,800 | 85億1439万 | +4.64% | - | 7.72 |
03/05 | 156 | 159 | 154 | 156 | -0.64% | 375,300 | 84億662万 | +4% | - | 7.62 |
03/04 | 161 | 163 | 157 | 157 | -0.63% | 628,500 | 84億6051万 | +5.37% | - | 7.67 |
03/01 | 161 | 162 | 157 | 158 | -2.47% | 655,500 | 85億1439万 | +6.04% | - | 7.72 |
02/29 | 166 | 166 | 159 | 162 | -2.41% | 746,800 | 87億2995万 | +8.72% | - | 7.92 |
02/28 | 162 | 167 | 161 | 166 | +3.75% | 617,300 | 89億4550万 | +12.16% | - | 8.11 |
02/27 | 167 | 170 | 159 | 160 | -3.61% | 1,461,200 | 86億2217万 | +8.84% | - | 7.82 |
02/26 | 156 | 167 | 154 | 166 | +5.06% | 725,100 | 89億4550万 | +13.7% | - | 8.11 |
02/22 | 159 | 160 | 153 | 158 | -1.25% | 1,213,500 | 85億1439万 | +8.97% | - | 7.72 |
02/21 | 173 | 173 | 159 | 160 | -7.51% | 1,419,300 | 84億2243万 | +11.11% | - | 7.82 |
02/20 | 163 | 174 | 161 | 173 | +8.81% | 1,961,700 | 91億675万 | +20.14% | - | 8.46 |
02/19 | 151 | 159 | 151 | 159 | +5.3% | 914,900 | 83億6979万 | +11.97% | - | 7.77 |
02/16 | 149 | 157 | 149 | 151 | -0.66% | 1,133,100 | 79億4867万 | +7.09% | - | 7.38 |
02/15 | 148 | 153 | 142 | 152 | +1.33% | 1,790,500 | 80億131万 | +7.8% | - | 7.43 |
02/14 | 146 | 153 | 138 | 150 | +7.91% | 4,307,200 | 78億9603万 | +7.14% | - | 7.33 |
02/13 | 141 | 142 | 137 | 139 | 0% | 860,400 | 73億1698万 | 0% | - | 6.79 |
02/09 | 140 | 141 | 138 | 139 | +0.72% | 579,900 | 73億1698万 | 0% | - | 6.79 |
02/08 | 138 | 140 | 137 | 138 | +0.73% | 395,100 | 72億6434万 | -0.72% | - | 6.74 |
02/07 | 138 | 139 | 136 | 137 | -0.72% | 307,900 | 72億1170万 | -1.44% | - | 6.7 |
02/06 | 138 | 141 | 136 | 138 | 0% | 398,000 | 72億6434万 | -0.72% | - | 6.74 |
02/05 | 137 | 141 | 136 | 138 | +0.73% | 418,800 | 72億6434万 | -0.72% | - | 6.74 |
02/02 | 135 | 139 | 135 | 137 | +1.48% | 610,800 | 72億1170万 | -0.72% | - | 6.7 |
02/01 | 138 | 139 | 135 | 135 | -2.88% | 466,700 | 71億642万 | -2.17% | - | 6.6 |
01/31 | 141 | 141 | 138 | 139 | -1.42% | 295,100 | 73億1698万 | +1.46% | - | 6.79 |
01/30 | 141 | 142 | 140 | 141 | +0.71% | 387,100 | 74億2226万 | +2.92% | - | 6.89 |
01/29 | 143 | 143 | 139 | 140 | -2.78% | 574,300 | 73億6962万 | +2.19% | - | 6.84 |
01/26 | 144 | 147 | 143 | 144 | -1.37% | 493,200 | 75億8018万 | +5.11% | - | 7.04 |
01/25 | 149 | 149 | 145 | 146 | -2.01% | 452,900 | 76億8546万 | +7.35% | - | 7.14 |
01/24 | 144 | 149 | 144 | 149 | +3.47% | 689,900 | 78億4338万 | +9.56% | - | 7.28 |
01/23 | 145 | 145 | 140 | 144 | 0% | 547,200 | 75億8018万 | +6.67% | - | 7.04 |
01/22 | 140 | 145 | 139 | 144 | +3.6% | 768,900 | 75億1472万 | +7.46% | - | 7.04 |
01/19 | 139 | 141 | 138 | 139 | +0.72% | 342,300 | 72億5379万 | +4.51% | - | 6.79 |
01/18 | 140 | 142 | 137 | 138 | +0.73% | 537,700 | 72億161万 | +3.76% | - | 6.74 |
01/17 | 141 | 143 | 137 | 137 | -2.84% | 691,600 | 71億4942万 | +3.01% | - | 6.7 |
01/16 | 147 | 148 | 140 | 141 | -1.4% | 1,152,700 | 73億5816万 | +6.82% | - | 6.89 |
01/15 | 138 | 144 | 137 | 143 | +4.38% | 1,113,800 | 74億6254万 | +8.33% | - | 6.99 |
01/12 | 135 | 137 | 132 | 137 | +1.48% | 448,000 | 71億4942万 | +4.58% | - | 6.7 |
01/11 | 136 | 137 | 132 | 135 | 0% | 531,600 | 70億4505万 | +3.05% | - | 6.6 |
01/10 | 134 | 136 | 132 | 135 | +1.5% | 243,100 | 70億4505万 | +3.05% | - | 6.6 |
01/09 | 134 | 136 | 133 | 133 | 0% | 245,900 | 69億4068万 | +1.53% | - | 6.5 |
01/05 | 135 | 137 | 133 | 133 | -2.21% | 367,300 | 69億4068万 | +1.53% | - | 6.5 |
01/04 | 131 | 137 | 129 | 136 | +0.74% | 508,400 | 70億9724万 | +3.82% | - | 6.65 |
2023 | ||||||||||
12/29 | 136 | 137 | 133 | 135 | -0.74% | 290,700 | 70億4505万 | +3.05% | - | 6.18 |
12/28 | 131 | 139 | 129 | 136 | +3.82% | 846,200 | 70億9724万 | +3.82% | - | 6.23 |
12/27 | 123 | 132 | 123 | 131 | +7.38% | 771,700 | 68億3631万 | 0% | - | 6 |
12/26 | 124 | 126 | 122 | 122 | -2.4% | 400,300 | 63億6664万 | -6.87% | - | 5.58 |
12/25 | 129 | 130 | 124 | 125 | -3.85% | 882,800 | 65億2320万 | -4.58% | - | 5.72 |
12/22 | 132 | 134 | 129 | 130 | -2.26% | 565,800 | 67億8412万 | -0.76% | - | 5.95 |
12/21 | 134 | 135 | 132 | 133 | -1.48% | 373,700 | 68億4235万 | +1.53% | - | 6 |
12/20 | 135 | 137 | 133 | 135 | +1.5% | 543,300 | 69億4525万 | +3.05% | - | 6.09 |
12/19 | 135 | 135 | 131 | 133 | +0.76% | 637,400 | 68億4235万 | +1.53% | - | 6 |
12/18 | 139 | 145 | 131 | 132 | 0% | 2,025,400 | 67億9091万 | +1.54% | - | 5.96 |
12/15 | 128 | 132 | 127 | 132 | +2.33% | 294,600 | 67億9091万 | +1.54% | - | 5.96 |
12/14 | 130 | 132 | 127 | 129 | 0% | 379,100 | 66億3657万 | -0.77% | - | 5.82 |
12/13 | 127 | 130 | 127 | 129 | +2.38% | 150,200 | 66億3657万 | -1.53% | - | 5.82 |
12/12 | 132 | 132 | 126 | 126 | -3.82% | 355,200 | 64億8223万 | -3.82% | - | 5.69 |
12/11 | 128 | 131 | 126 | 131 | +3.97% | 378,600 | 67億3946万 | 0% | - | 5.91 |
12/08 | 125 | 127 | 124 | 126 | -0.79% | 428,900 | 64億8223万 | -3.82% | - | 5.69 |
12/07 | 131 | 131 | 127 | 127 | -3.79% | 337,500 | 65億3368万 | -3.05% | - | 5.73 |
12/06 | 133 | 138 | 131 | 132 | -0.75% | 559,000 | 67億9091万 | +0.76% | - | 5.96 |
12/05 | 128 | 133 | 127 | 133 | +3.91% | 408,100 | 68億4235万 | +2.31% | - | 6 |
12/04 | 127 | 130 | 126 | 128 | +1.59% | 230,400 | 65億8512万 | -1.54% | - | 5.78 |
12/01 | 130 | 130 | 126 | 126 | -3.82% | 370,000 | 64億8223万 | -3.08% | - | 5.69 |
11/30 | 133 | 134 | 130 | 131 | -1.5% | 378,500 | 67億3946万 | +0.77% | - | 5.91 |
11/29 | 134 | 136 | 133 | 133 | 0% | 308,300 | 68億4235万 | +2.31% | - | 6 |
11/28 | 136 | 139 | 132 | 133 | -1.48% | 642,800 | 68億4235万 | +3.1% | - | 6 |
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 | |
2012年 3月期 | 345 2,760 1/4 | 226 1,805 3/2 | 2,328,000 291,000 12/20 | 5億5200万 | 3億6100万 | +30.19% 4/9 | -17.3% 3/6 |
2013年 3月期 | 5,320 21,280 1/29 | 208 831 6/18 | 11,313,600 2,828,400 2/20 | 85億1200万 | 3億3240万 | +113.13% 12/25 | -50.44% 2/22 |
2014年 3月期 | 5,298 21,190 5/1 | 1,106 2,211 8/29 | 13,529,600 6,764,800 3/25 | 84億7600万 | 17億6880万 | +63.45% 3/24 | -45.85% 5/19 |
2015年 12月期 | 1,445 1/9 | 430 8/25 | 20,644,700 12/16 | 316億9289万 | 94億7986万 | +68.82% 12/15 | -35.47% 8/24 |
2016年 12月期 | 1,042 4/19 | 415 11/9 | 13,842,100 2/3 | 230億3882万 | 93億6053万 | +70.86% 3/17 | -23.09% 6/24 |
2017年 12月期 | 490 6/26 | 323 12/27 | 2,615,600 6/27 | 131億2293万 | 86億5042万 | +13.92% 1/18 | -10.32% 12/26 |
2018年 12月期 | 433 1/18 | 170 12/25 | 9,967,500 10/2 | 115億9638万 | 45億5285万 | +32.69% 10/2 | -31.24% 12/25 |
2019年 12月期 | 289 3/19 | 171 6/4 | 14,559,900 11/28 | 77億8840万 | 54億607万 | +26.19% 11/28 | -13.4% 4/2 |
2020年 12月期 | 484 6/11 | 144 3/13 | 20,595,900 6/11 | 161億1308万 | 47億9282万 | +53.68% 5/20 | -26.34% 3/13 |
2021年 12月期 | 386 7/8 | 180 1/4 | 26,876,500 1/18 | 155億5251万 | 71億1093万 | +22.67% 7/7 | -14.95% 11/30 |
2022年 12月期 | 211 4/6 | 135 10/3 9/28 | 4,853,700 7/12 | 89億4848万 | 59億9767万 | +19.27% 1/30 | -15.19% 9/28 |
2023年 12月期 | 261 4/17 | 117 10/24 | 10,042,800 1/26 | 126億3853万 | 59億1685万 | +35.23% 4/14 | -12.52% 10/16 |
最新 | 127 2024/4/24 | 445,700 | 70億7651万 | -5.93% 135 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 541%(6.41倍)
- 2013/12/30 vs 2012/12/28
- -22%(0.78倍)
- 2014/12/30 vs 2013/12/30
- -14%(0.86倍)
- 2015/12/30 vs 2014/12/30
- -55%(0.45倍)
- 2016/12/30 vs 2015/12/30
- -26%(0.74倍)
- 2017/12/29 vs 2016/12/30
- -24%(0.76倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- -24%(0.76倍)
- 2024/04/24 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
117円(2023/10/24) - 9%(1.09倍)
127円(4/24)