株価チャート
株価
4/26
- 前日 (4/25)
- 136
- 始値
- 137
- 高値
- 158
- 安値
- 136
- 終値 ±0%
- 136
- 出来高 +581.72%
- 1,651,800
乖離率
- 株価(5日)
移動平均値 - -2.86%
140 - 株価(25日)
移動平均値 - -15%
160 - 出来高(5日)
移動平均値 - +297.81%
415,220
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 137 | 158 | 136 | 136 | 0% | 1,651,800 | 157億6305万 | -15% | 258.39 | 2.45 |
04/25 | 145 | 147 | 136 | 136 | -6.21% | 242,300 | 157億6305万 | -16.05% | 258.39 | 2.45 |
04/24 | 144 | 146 | 144 | 145 | +0.69% | 30,500 | 168億620万 | -11.59% | 275.49 | 2.61 |
04/23 | 141 | 145 | 140 | 144 | +2.86% | 53,400 | 166億9029万 | -13.25% | 273.59 | 2.59 |
04/22 | 138 | 141 | 137 | 140 | +2.19% | 98,100 | 162億2667万 | -16.17% | 265.99 | 2.52 |
04/19 | 145 | 145 | 135 | 137 | -6.16% | 325,400 | 158億7896万 | -18.93% | 260.29 | 2.47 |
04/18 | 145 | 148 | 142 | 146 | +0.69% | 200,200 | 169億2210万 | -14.12% | 277.39 | 2.63 |
04/17 | 147 | 149 | 144 | 145 | -2.68% | 137,400 | 168億620万 | -15.7% | 275.49 | 2.61 |
04/16 | 153 | 154 | 147 | 149 | -4.49% | 266,300 | 172億6981万 | -13.87% | 283.09 | 2.68 |
04/15 | 161 | 161 | 154 | 156 | -3.7% | 264,000 | 180億8115万 | -10.34% | 296.39 | 2.81 |
04/12 | 160 | 173 | 160 | 162 | +2.53% | 320,300 | 187億7658万 | -7.43% | 307.79 | 2.92 |
04/11 | 165 | 165 | 158 | 158 | -4.82% | 141,100 | 183億1296万 | -10.23% | 300.19 | 2.85 |
04/10 | 161 | 167 | 161 | 166 | +1.22% | 107,500 | 192億4020万 | -5.68% | 315.39 | 2.99 |
04/09 | 160 | 164 | 160 | 164 | +2.5% | 96,000 | 190億839万 | -7.34% | 311.59 | 2.96 |
04/08 | 162 | 163 | 158 | 160 | -0.62% | 80,700 | 185億4477万 | -9.6% | 303.99 | 2.88 |
04/05 | 162 | 162 | 154 | 161 | -0.62% | 200,700 | 186億6067万 | -9.55% | 305.89 | 2.9 |
04/04 | 172 | 172 | 161 | 162 | -4.71% | 281,100 | 187億7658万 | -8.99% | 307.79 | 2.92 |
04/03 | 170 | 172 | 168 | 170 | -1.73% | 134,800 | 197億382万 | -5.03% | 322.99 | 3.06 |
04/02 | 173 | 175 | 170 | 173 | 0% | 103,600 | 200億5153万 | -3.35% | 328.69 | 3.12 |
04/01 | 180 | 180 | 173 | 173 | -4.42% | 144,400 | 200億5153万 | -3.89% | 328.69 | 3.12 |
03/29 | 180 | 181 | 178 | 181 | +0.56% | 120,600 | 209億7877万 | +0.56% | 343.89 | 3.26 |
03/28 | 181 | 183 | 178 | 180 | -1.64% | 229,300 | 208億6286万 | +0.56% | 341.99 | 3.24 |
03/27 | 183 | 185 | 180 | 183 | -1.08% | 103,000 | 212億1058万 | +2.23% | 347.68 | 3.3 |
03/26 | 185 | 185 | 183 | 185 | -0.54% | 66,600 | 214億4239万 | +3.35% | 351.48 | 3.33 |
03/25 | 187 | 189 | 185 | 186 | -0.53% | 41,300 | 215億5829万 | +3.91% | 353.38 | 3.35 |
03/22 | 188 | 188 | 184 | 187 | -1.06% | 77,700 | 216億7420万 | +5.06% | 355.28 | 3.37 |
03/21 | 183 | 189 | 183 | 189 | +3.28% | 243,200 | 219億601万 | +6.18% | 359.08 | 3.41 |
03/19 | 182 | 185 | 180 | 183 | +1.1% | 104,800 | 212億1058万 | +3.39% | 347.68 | 3.3 |
03/18 | 178 | 183 | 178 | 181 | +1.69% | 118,500 | 209億7877万 | +2.26% | 343.89 | 3.26 |
03/15 | 180 | 183 | 178 | 178 | -1.66% | 135,700 | 206億3105万 | +1.14% | 338.19 | 3.21 |
03/14 | 178 | 181 | 176 | 181 | +1.12% | 65,900 | 209億7877万 | +2.84% | 343.89 | 3.26 |
03/13 | 178 | 182 | 178 | 179 | 0% | 124,400 | 207億4696万 | +0.56% | 340.09 | 3.23 |
03/12 | 174 | 179 | 173 | 179 | +1.7% | 151,800 | 207億4696万 | 0% | 340.09 | 3.23 |
03/11 | 176 | 181 | 176 | 176 | -1.12% | 86,500 | 203億9925万 | -2.22% | 334.39 | 3.17 |
03/08 | 174 | 182 | 174 | 178 | -0.56% | 132,100 | 206億3105万 | -1.66% | 338.19 | 3.21 |
03/07 | 178 | 180 | 176 | 179 | +0.56% | 86,700 | 207億4696万 | -1.65% | 340.09 | 3.23 |
03/06 | 173 | 180 | 173 | 178 | +2.89% | 193,100 | 206億3105万 | -2.73% | 338.19 | 3.21 |
03/05 | 173 | 175 | 171 | 173 | 0% | 92,800 | 200億5153万 | -5.98% | 328.69 | 3.12 |
03/04 | 173 | 177 | 173 | 173 | -0.57% | 134,600 | 200億5153万 | -6.49% | 328.69 | 3.12 |
03/01 | 177 | 178 | 174 | 174 | -1.14% | 193,300 | 201億6744万 | -6.95% | 330.59 | 3.14 |
02/29 | 178 | 178 | 175 | 176 | -1.12% | 102,900 | 203億9925万 | -6.38% | 334.39 | 3.17 |
02/28 | 179 | 181 | 178 | 178 | 0% | 81,500 | 206億3105万 | -5.82% | 338.19 | 3.21 |
02/27 | 179 | 179 | 177 | 178 | -1.11% | 81,000 | 206億3105万 | -6.32% | 338.19 | 3.21 |
02/26 | 173 | 181 | 173 | 180 | +4.05% | 168,900 | 208億6286万 | -5.26% | 341.99 | 3.24 |
02/22 | 176 | 177 | 173 | 173 | -1.14% | 65,600 | 200億5153万 | -9.42% | 328.69 | 3.12 |
02/21 | 180 | 180 | 174 | 175 | -2.78% | 107,400 | 202億8334万 | -8.85% | 332.49 | 3.15 |
02/20 | 181 | 182 | 178 | 180 | -1.1% | 95,500 | 208億6286万 | -6.25% | 341.99 | 3.24 |
02/19 | 175 | 182 | 174 | 182 | +4% | 259,300 | 210億9467万 | -5.7% | 345.79 | 3.28 |
02/16 | 173 | 177 | 172 | 175 | +1.16% | 163,200 | 202億8334万 | -9.79% | 332.49 | 3.15 |
02/15 | 174 | 176 | 170 | 173 | 0% | 176,100 | 200億5153万 | -11.28% | 328.69 | 3.12 |
02/14 | 171 | 174 | 170 | 173 | 0% | 127,100 | 200億5153万 | -11.73% | 328.69 | 3.12 |
02/13 | 178 | 178 | 171 | 173 | -1.7% | 244,800 | 200億5153万 | -12.18% | 328.69 | 3.12 |
02/09 | 170 | 180 | 168 | 176 | +2.92% | 568,000 | 203億9925万 | -11.11% | 334.39 | 3.17 |
02/08 | 176 | 176 | 167 | 171 | -2.84% | 799,100 | 198億1972万 | -14.07% | 324.89 | 3.08 |
02/07 | 181 | 188 | 166 | 176 | -16.98% | 2,739,400 | 203億9925万 | -12% | 334.39 | 3.17 |
02/06 | 214 | 218 | 211 | 212 | +0.95% | 1,380,900 | 245億7182万 | +6% | 402.78 | 3.82 |
02/05 | 210 | 211 | 200 | 210 | +0.96% | 713,500 | 243億4001万 | +5.53% | 398.98 | 3.78 |
02/02 | 212 | 220 | 203 | 208 | +0.97% | 1,221,500 | 241億820万 | +5.05% | 395.18 | 3.75 |
02/01 | 203 | 210 | 203 | 206 | +0.49% | 220,900 | 238億7639万 | +4.57% | 391.38 | 3.71 |
01/31 | 203 | 207 | 202 | 205 | +0.99% | 182,100 | 237億6049万 | +5.13% | 389.48 | 3.69 |
01/30 | 203 | 207 | 202 | 203 | 0% | 151,500 | 235億2868万 | +4.64% | 385.68 | 3.66 |
01/29 | 205 | 205 | 198 | 203 | 0% | 318,300 | 235億2868万 | +5.18% | 385.68 | 3.66 |
01/26 | 200 | 206 | 199 | 203 | -0.98% | 410,300 | 235億2868万 | +5.73% | 385.68 | 3.66 |
01/25 | 199 | 205 | 198 | 205 | +0.99% | 373,400 | 237億6049万 | +7.33% | 389.48 | 3.69 |
01/24 | 200 | 204 | 199 | 203 | +1% | 101,000 | 235億2868万 | +6.84% | 385.68 | 3.66 |
01/23 | 200 | 203 | 197 | 201 | +0.5% | 285,000 | 232億9687万 | +6.35% | 381.88 | 3.62 |
01/22 | 194 | 200 | 194 | 200 | +3.63% | 191,400 | 231億8096万 | +5.82% | 379.98 | 3.6 |
01/19 | 192 | 196 | 192 | 193 | +1.05% | 66,400 | 223億6963万 | +2.66% | 366.68 | 3.48 |
01/18 | 192 | 196 | 191 | 191 | -1.55% | 165,700 | 221億3782万 | +1.6% | 362.88 | 3.44 |
01/17 | 198 | 198 | 192 | 194 | -1.02% | 172,800 | 224億8553万 | +3.19% | 368.58 | 3.5 |
01/16 | 203 | 203 | 196 | 196 | -2.97% | 281,700 | 227億1734万 | +4.26% | 372.38 | 3.53 |
01/15 | 200 | 203 | 199 | 202 | +1.51% | 223,900 | 234億1277万 | +7.45% | 383.78 | 3.64 |
01/12 | 197 | 199 | 194 | 199 | +2.05% | 216,500 | 230億6506万 | +6.42% | 378.08 | 3.59 |
01/11 | 203 | 205 | 195 | 195 | -3.94% | 356,600 | 226億144万 | +4.28% | 370.48 | 3.51 |
01/10 | 207 | 214 | 200 | 203 | -1.46% | 647,300 | 235億2868万 | +8.56% | 385.68 | 3.66 |
01/09 | 193 | 210 | 193 | 206 | +8.42% | 766,400 | 238億7639万 | +10.75% | 391.38 | 3.71 |
01/05 | 192 | 194 | 190 | 190 | -2.06% | 132,700 | 220億2191万 | +2.7% | 360.98 | 3.42 |
01/04 | 189 | 198 | 187 | 194 | +1.57% | 159,700 | 224億8553万 | +4.86% | 368.58 | 3.5 |
2023 | ||||||||||
12/29 | 192 | 193 | 188 | 191 | -1.04% | 183,200 | 221億3782万 | +3.24% | 84.53 | 3.44 |
12/28 | 188 | 196 | 186 | 193 | +2.66% | 167,400 | 223億6963万 | +4.32% | 85.42 | 3.48 |
12/27 | 182 | 191 | 182 | 188 | +3.3% | 265,200 | 217億9010万 | +1.62% | 83.21 | 3.39 |
12/26 | 174 | 187 | 174 | 182 | +5.81% | 673,200 | 210億9467万 | -2.15% | 80.55 | 3.28 |
12/25 | 175 | 175 | 171 | 172 | -1.15% | 254,200 | 199億3563万 | -7.53% | 76.13 | 3.1 |
12/22 | 177 | 179 | 173 | 174 | -1.69% | 265,900 | 201億6744万 | -6.95% | 77.01 | 3.14 |
12/21 | 179 | 182 | 176 | 177 | -2.21% | 388,800 | 205億1515万 | -5.35% | 78.34 | 3.19 |
12/20 | 178 | 185 | 177 | 181 | +1.69% | 342,600 | 209億7877万 | -3.72% | 80.11 | 3.26 |
12/19 | 175 | 178 | 172 | 178 | +1.14% | 232,100 | 206億3105万 | -5.32% | 78.78 | 3.21 |
12/18 | 182 | 185 | 175 | 176 | -3.3% | 441,800 | 203億9925万 | -6.38% | 77.9 | 3.17 |
12/15 | 175 | 184 | 175 | 182 | +3.41% | 702,800 | 210億9467万 | -3.19% | 80.55 | 3.28 |
12/14 | 188 | 191 | 176 | 176 | -5.88% | 716,400 | 203億9925万 | -6.88% | 77.9 | 3.17 |
12/13 | 188 | 192 | 187 | 187 | -0.53% | 365,200 | 216億7420万 | -1.06% | 82.76 | 3.37 |
12/12 | 197 | 197 | 188 | 188 | -2.59% | 422,600 | 217億9010万 | -0.53% | 83.21 | 3.39 |
12/11 | 189 | 199 | 189 | 193 | +3.21% | 357,800 | 223億6963万 | +1.58% | 85.42 | 3.48 |
12/08 | 190 | 192 | 187 | 187 | -1.58% | 258,700 | 216億7420万 | -1.58% | 82.76 | 3.37 |
12/07 | 194 | 196 | 187 | 190 | -2.06% | 432,000 | 220億2191万 | -0.52% | 84.09 | 3.42 |
12/06 | 190 | 194 | 188 | 194 | +4.3% | 266,200 | 224億8553万 | +1.04% | 85.86 | 3.5 |
12/05 | 190 | 195 | 186 | 186 | -2.11% | 293,200 | 215億5829万 | -3.63% | 82.32 | 3.35 |
12/04 | 188 | 191 | 186 | 190 | +2.15% | 138,500 | 220億2191万 | -2.06% | 84.09 | 3.42 |
12/01 | 186 | 189 | 185 | 186 | -1.06% | 161,100 | 215億5829万 | -4.62% | 82.32 | 3.35 |
11/30 | 189 | 191 | 185 | 188 | -1.05% | 197,200 | 217億9010万 | -4.08% | 83.21 | 3.39 |
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 | 5,830 583 6/15 | 1,020 102 1/16 | 982,700 9,827,000 2/21 | - | - | +54.35% 2/21 | -44.29% 8/22 |
2009年 3月期 | 1,830 183 5/19 | 300 30 10/7 | 290,500 2,905,000 2/13 | - | - | +54.98% 11/10 | -41.4% 8/14 |
2010年 3月期 | 1,470 147 5/15 | 460 46 2/16 | 235,700 2,357,000 4/2 | - | - | +33.24% 4/14 | -31.03% 11/19 |
2011年 3月期 | 820 82 4/15 | 180 18 3/15 | 493,200 4,932,000 4/20 | 44億6019万 | 9億7906万 | +51.29% 2/7 | -46.87% 3/15 |
2012年 12月期 | 670 67 8/9 | 240 24 1/11 24 1/10 他2件 | 1,805,800 18,058,000 2/8 | 36億4430万 | 13億542万 | +64.62% 8/8 | -32.84% 5/14 |
2013年 12月期 | 680 68 4/30 | 350 35 2/18 | 3,015,200 30,152,000 4/30 | 36億9869万 | 19億374万 | +32.68% 4/30 | -17.41% 2/4 |
2014年 12月期 | 490 49 12/15 49 1/21 | 290 29 5/21 29 5/20 | 1,212,000 12,120,000 12/15 | 26億6523万 | 15億7738万 | +13.88% 9/9 | -15.06% 5/20 |
2015年 12月期 | 560 56 2/13 | 330 33 12/28 33 12/25 | 1,624,800 16,248,000 2/13 | 30億4598万 | 17億9495万 | +30.6% 2/13 | -17.73% 8/25 |
2016年 12月期 | 680 68 4/8 | 340 34 11/9 34 1/22 | 3,446,900 34,469,000 4/8 | 36億9869万 | 56億756万 | +22.5% 4/8 | -18.8% 5/18 |
2017年 12月期 | 945 8/31 | 330 33 4/10 33 4/6 | 13,374,900 8/30 | 156億1173万 | 54億5171万 | +92.15% 7/4 | -20.08% 8/1 |
2018年 12月期 | 537 1/17 1/16 | 158 12/25 | 2,120,800 5/28 | 88億7142万 | 26億1021万 | +18.11% 3/15 | -27.83% 12/25 |
2019年 12月期 | 320 12/25 | 161 8/13 8/6 | 11,100,500 12/25 | 52億8651万 | 26億5977万 | +60.28% 12/25 | -17.09% 1/30 |
2020年 12月期 | 544 8/20 | 101 4/6 4/3 | 14,466,900 7/29 | 579億4707万 | 16億6855万 | +97.08% 7/30 | -34.5% 3/13 |
2021年 12月期 | 271 1/4 | 137 12/29 | 3,101,000 12/10 | 312億2294万 | 158億7882万 | +9.84% 6/22 | -22.44% 8/17 |
2022年 12月期 | 283 6/27 | 111 2/24 | 10,032,600 8/24 | 328億78万 | 128億6532万 | +56.88% 6/27 | -24.23% 10/14 |
2023年 12月期 | 369 6/16 | 120 1/5 | 14,591,900 5/9 | 427億6851万 | 139億845万 | +44.32% 2/14 | -21.54% 8/14 |
最新 | 136 2024/4/26 | 1,651,800 | 157億6305万 | -15% 160 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -60%(0.4倍)
- 2002/12/30 vs 2001/12/28
- -68%(0.32倍)
- 2003/12/30 vs 2002/12/30
- 17%(1.17倍)
- 2004/12/30 vs 2003/12/30
- 19%(1.19倍)
- 2005/12/30 vs 2004/12/30
- 27%(1.27倍)
- 2006/12/29 vs 2005/12/30
- -76%(0.24倍)
- 2007/12/28 vs 2006/12/29
- 22%(1.22倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- -41%(0.59倍)
- 2011/12/30 vs 2010/12/30
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/30
- 50%(1.5倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -63%(0.37倍)
- 2019/12/30 vs 2018/12/28
- 50%(1.5倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- -46%(0.54倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 54%(1.54倍)
- 2024/04/26 vs 2023/12/29
- -29%(0.71倍)
- 過去安値
101円(2020/04/06) - 35%(1.35倍)
136円(4/26)