株価チャート
株価
4/23
- 前日 (4/22)
- 79
- 始値
- 80
- 高値
- 81
- 安値
- 77
- 終値 -2.53%
- 77
- 出来高 +161.38%
- 499,500
乖離率
- 株価(5日)
移動平均値 - -1.28%
78 - 株価(25日)
移動平均値 - -13.48%
89 - 出来高(5日)
移動平均値 - -0.41%
501,560
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 | 80 | 81 | 77 | 77 | -2.53% | 499,500 | 26億3289万 | -13.48% | - | 1.94 |
04/22 | 78 | 81 | 78 | 79 | +1.28% | 191,100 | 26億7116万 | -12.22% | - | 2 |
04/19 | 78 | 82 | 78 | 78 | -2.5% | 401,400 | 26億3735万 | -13.33% | - | 1.97 |
04/18 | 79 | 81 | 78 | 80 | +2.56% | 434,100 | 27億497万 | -12.09% | - | 2.02 |
04/17 | 82 | 82 | 78 | 78 | -4.88% | 981,700 | 26億3735万 | -15.22% | - | 1.97 |
04/16 | 88 | 88 | 81 | 82 | -6.82% | 2,445,800 | 27億7259万 | -10.87% | - | 2.07 |
04/15 | 106 | 114 | 87 | 88 | -3.3% | 12,381,200 | 29億7547万 | -5.38% | - | 2.22 |
04/12 | 92 | 93 | 90 | 91 | -1.09% | 234,300 | 30億7690万 | -2.15% | - | 2.3 |
04/11 | 94 | 94 | 92 | 92 | -1.08% | 69,700 | 31億1072万 | -2.13% | - | 2.32 |
04/10 | 91 | 94 | 91 | 93 | +2.2% | 281,000 | 31億4453万 | -1.06% | - | 2.35 |
04/09 | 93 | 93 | 91 | 91 | -1.09% | 143,100 | 30億5452万 | -3.19% | - | 2.3 |
04/08 | 93 | 96 | 91 | 92 | +2.22% | 232,300 | 31億1072万 | -3.16% | - | 2.32 |
04/05 | 90 | 92 | 90 | 90 | -1.1% | 83,900 | 30億4309万 | -5.26% | - | 2.27 |
04/04 | 92 | 92 | 91 | 91 | 0% | 71,900 | 30億7690万 | -4.21% | - | 2.3 |
04/03 | 91 | 92 | 90 | 91 | 0% | 97,300 | 30億7690万 | -4.21% | - | 2.3 |
04/02 | 96 | 96 | 90 | 91 | -5.21% | 300,900 | 30億7690万 | -5.21% | - | 2.3 |
04/01 | 94 | 96 | 93 | 96 | 0% | 134,700 | 32億4596万 | 0% | - | 2.42 |
03/29 | 92 | 96 | 92 | 96 | +3.23% | 190,700 | 32億4596万 | 0% | - | 2.42 |
03/28 | 93 | 95 | 93 | 93 | 0% | 39,700 | 31億4453万 | -3.13% | - | 2.35 |
03/27 | 93 | 95 | 92 | 93 | +1.09% | 78,000 | 31億4453万 | -3.13% | - | 2.35 |
03/26 | 94 | 95 | 92 | 92 | -1.08% | 90,300 | 31億1072万 | -4.17% | - | 2.32 |
03/25 | 93 | 96 | 93 | 93 | -1.06% | 114,400 | 31億4453万 | -3.13% | - | 2.35 |
03/22 | 96 | 96 | 94 | 94 | -2.08% | 95,900 | 31億7834万 | -2.08% | - | 2.37 |
03/21 | 95 | 96 | 94 | 96 | +2.13% | 114,700 | 32億2235万 | 0% | - | 2.42 |
03/19 | 93 | 96 | 93 | 94 | +1.08% | 95,300 | 31億5522万 | -2.08% | - | 2.37 |
03/18 | 93 | 95 | 92 | 93 | 0% | 152,900 | 31億2165万 | -4.12% | - | 2.35 |
03/15 | 93 | 94 | 90 | 93 | -2.11% | 407,300 | 31億2165万 | -4.12% | - | 2.35 |
03/14 | 95 | 96 | 93 | 95 | 0% | 207,400 | 31億8878万 | -2.06% | - | 2.4 |
03/13 | 99 | 100 | 95 | 95 | -2.06% | 139,900 | 31億8878万 | -3.06% | - | 2.4 |
03/12 | 96 | 99 | 95 | 97 | 0% | 90,500 | 32億5592万 | -1.02% | - | 2.45 |
03/11 | 97 | 99 | 95 | 97 | -1.02% | 321,900 | 32億5592万 | -2.02% | - | 2.45 |
03/08 | 100 | 101 | 98 | 98 | -2% | 350,000 | 32億8948万 | -1.01% | - | 2.47 |
03/07 | 101 | 102 | 96 | 100 | 0% | 508,800 | 33億5662万 | +1.01% | - | 2.53 |
03/06 | 97 | 103 | 97 | 100 | +3.09% | 571,600 | 33億5662万 | 0% | - | 2.53 |
03/05 | 94 | 97 | 93 | 97 | +1.04% | 161,600 | 32億5592万 | -3% | - | 2.45 |
03/04 | 96 | 100 | 94 | 96 | -1.03% | 358,700 | 32億2235万 | -4.95% | - | 2.42 |
03/01 | 98 | 100 | 97 | 97 | 0% | 204,000 | 32億5592万 | -4.9% | - | 2.45 |
02/29 | 98 | 99 | 96 | 97 | -3.96% | 290,900 | 32億5592万 | -4.9% | - | 2.45 |
02/28 | 100 | 102 | 99 | 101 | -0.98% | 244,600 | 33億9018万 | -1.94% | - | 2.55 |
02/27 | 97 | 102 | 96 | 102 | +6.25% | 396,800 | 34億2375万 | -1.92% | - | 2.58 |
02/26 | 93 | 99 | 93 | 96 | +3.23% | 201,700 | 32億2235万 | -7.69% | - | 2.42 |
02/22 | 97 | 98 | 92 | 93 | -3.13% | 273,300 | 31億2165万 | -11.43% | - | 2.35 |
02/21 | 97 | 99 | 95 | 96 | -1.03% | 202,900 | 32億210万 | -8.57% | - | 2.42 |
02/20 | 96 | 99 | 96 | 97 | +1.04% | 224,100 | 32億3546万 | -8.49% | - | 2.45 |
02/19 | 96 | 100 | 92 | 96 | 0% | 527,600 | 32億210万 | -10.28% | - | 2.42 |
02/16 | 90 | 96 | 90 | 96 | +5.49% | 403,500 | 32億210万 | -11.11% | - | 2.42 |
02/15 | 94 | 95 | 90 | 91 | -4.21% | 432,800 | 30億3532万 | -16.51% | - | 2.3 |
02/14 | 100 | 100 | 91 | 95 | -5% | 563,300 | 31億6875万 | -13.64% | - | 2.4 |
02/13 | 101 | 102 | 98 | 100 | +1.01% | 333,800 | 33億3552万 | -9.91% | - | 2.53 |
02/09 | 100 | 102 | 98 | 99 | -2.94% | 295,100 | 33億217万 | -11.61% | - | 2.5 |
02/08 | 101 | 103 | 99 | 102 | +0.99% | 442,500 | 34億223万 | -9.73% | - | 2.58 |
02/07 | 105 | 107 | 100 | 101 | -3.81% | 752,200 | 33億6888万 | -11.4% | - | 2.55 |
02/06 | 107 | 107 | 104 | 105 | -0.94% | 202,000 | 35億230万 | -8.7% | - | 2.65 |
02/05 | 108 | 109 | 105 | 106 | -1.85% | 138,900 | 35億3565万 | -7.83% | - | 2.68 |
02/02 | 104 | 108 | 103 | 108 | +3.85% | 130,200 | 36億236万 | -5.26% | - | 2.73 |
02/01 | 107 | 110 | 103 | 104 | -4.59% | 403,000 | 34億6894万 | -8.77% | - | 2.63 |
01/31 | 113 | 113 | 108 | 109 | -2.68% | 237,000 | 36億3572万 | -4.39% | - | 2.75 |
01/30 | 112 | 115 | 112 | 112 | 0% | 127,500 | 37億3579万 | -1.75% | - | 2.83 |
01/29 | 113 | 115 | 111 | 112 | -1.75% | 205,300 | 37億3579万 | -0.88% | - | 2.83 |
01/26 | 110 | 114 | 109 | 114 | +3.64% | 248,100 | 38億250万 | +0.88% | - | 2.88 |
01/25 | 114 | 115 | 108 | 110 | -2.65% | 482,300 | 36億6907万 | -2.65% | - | 2.78 |
01/24 | 116 | 117 | 113 | 113 | -2.59% | 140,000 | 37億6914万 | 0% | - | 2.85 |
01/23 | 115 | 116 | 113 | 116 | 0% | 150,600 | 38億6921万 | +2.65% | - | 2.93 |
01/22 | 113 | 116 | 113 | 116 | +3.57% | 130,700 | 36億6299万 | +2.65% | - | 2.93 |
01/19 | 112 | 114 | 112 | 112 | 0% | 152,000 | 35億3668万 | -0.88% | - | 2.83 |
01/18 | 113 | 113 | 110 | 112 | 0% | 290,100 | 35億3668万 | -0.88% | - | 2.83 |
01/17 | 122 | 122 | 112 | 112 | -7.44% | 552,700 | 35億3668万 | -0.88% | - | 2.83 |
01/16 | 122 | 125 | 119 | 121 | 0% | 239,400 | 38億2087万 | +7.08% | - | 3.06 |
01/15 | 118 | 123 | 118 | 121 | +3.42% | 303,100 | 38億2087万 | +7.08% | - | 3.06 |
01/12 | 118 | 119 | 115 | 117 | 0% | 244,800 | 36億9456万 | +3.54% | - | 2.95 |
01/11 | 121 | 122 | 117 | 117 | -2.5% | 221,200 | 36億9456万 | +2.63% | - | 2.95 |
01/10 | 118 | 122 | 118 | 120 | +1.69% | 227,200 | 37億8930万 | +5.26% | - | 3.03 |
01/09 | 115 | 124 | 115 | 118 | +2.61% | 398,400 | 37億2614万 | +3.51% | - | 2.98 |
01/05 | 123 | 124 | 114 | 115 | -8% | 544,000 | 36億3141万 | 0% | - | 2.9 |
01/04 | 120 | 126 | 117 | 125 | +0.81% | 416,900 | 39億4718万 | +8.7% | - | 3.16 |
2023 | ||||||||||
12/29 | 123 | 130 | 115 | 124 | 0% | 1,280,200 | 39億1561万 | +7.83% | - | 2.89 |
12/28 | 108 | 124 | 106 | 124 | +12.73% | 2,113,800 | 39億1561万 | +7.83% | - | 2.89 |
12/27 | 100 | 115 | 99 | 110 | +11.11% | 1,926,500 | 34億7352万 | -5.17% | - | 2.57 |
12/26 | 99 | 103 | 99 | 99 | -1% | 1,085,500 | 31億2617万 | -14.66% | - | 2.31 |
12/25 | 116 | 119 | 100 | 100 | -1.96% | 3,241,500 | 31億5775万 | -15.25% | - | 2.33 |
12/22 | 103 | 105 | 102 | 102 | 0% | 270,500 | 32億2090万 | -14.29% | - | 2.38 |
12/21 | 103 | 104 | 101 | 102 | -0.97% | 173,600 | 32億2090万 | -14.29% | - | 2.38 |
12/20 | 105 | 108 | 103 | 103 | -1.9% | 301,600 | 32億5248万 | -14.17% | - | 2.4 |
12/19 | 103 | 106 | 102 | 105 | +1.94% | 418,100 | 33億1563万 | -13.22% | - | 2.45 |
12/18 | 109 | 111 | 103 | 103 | -5.5% | 722,400 | 32億5248万 | -15.57% | - | 2.4 |
12/15 | 114 | 115 | 109 | 109 | -2.68% | 809,500 | 34億4194万 | -11.38% | - | 2.54 |
12/14 | 121 | 122 | 112 | 112 | -7.44% | 2,290,500 | 35億3668万 | -8.94% | - | 2.61 |
12/13 | 126 | 161 | 120 | 121 | +9.01% | 14,874,700 | 38億2087万 | -2.42% | - | 2.82 |
12/12 | 115 | 116 | 110 | 111 | -3.48% | 317,200 | 35億510万 | -11.2% | - | 2.59 |
12/11 | 118 | 127 | 112 | 115 | +0.88% | 685,000 | 36億3141万 | -8.73% | - | 2.68 |
12/08 | 118 | 118 | 111 | 114 | -3.39% | 319,100 | 35億9983万 | -9.52% | - | 2.66 |
12/07 | 123 | 123 | 118 | 118 | -4.84% | 281,700 | 37億2614万 | -7.09% | - | 2.75 |
12/06 | 127 | 128 | 123 | 124 | -2.36% | 222,500 | 39億1561万 | -2.36% | - | 2.89 |
12/05 | 129 | 132 | 126 | 127 | -1.55% | 333,900 | 40億1034万 | -0.78% | - | 2.96 |
12/04 | 123 | 129 | 123 | 129 | +4.88% | 198,000 | 40億7349万 | +0.78% | - | 3.01 |
12/01 | 124 | 125 | 122 | 123 | -0.81% | 110,700 | 38億8403万 | -3.91% | - | 2.87 |
11/30 | 127 | 127 | 124 | 124 | -2.36% | 68,000 | 39億1561万 | -3.88% | - | 2.89 |
11/29 | 128 | 128 | 123 | 127 | +1.6% | 89,200 | 40億1034万 | -1.55% | - | 2.96 |
11/28 | 127 | 127 | 124 | 125 | -1.57% | 97,800 | 39億4718万 | -3.85% | - | 2.92 |
11/27 | 129 | 131 | 126 | 127 | -2.31% | 116,700 | 40億1034万 | -2.31% | - | 2.96 |
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 | |
2020年 12月期 | 4,070 8/25 | 1,701 12/17 | 12,116,700 8/12 | 1107億400万 | 482億8288万 | +31.62% 1/22 | -24.5% 12/17 |
2021年 12月期 | 3,025 1/25 | 593 12/28 12/27 | 1,626,500 5/18 | 862億5969万 | 171億7369万 | +21.26% 6/29 | -30.64% 1/27 |
2022年 12月期 | 622 1/4 | 300 2/24 | 6,458,100 5/12 | 180億1355万 | 87億225万 | +42.67% 5/23 | -19.66% 2/24 |
2023年 12月期 | 351 2/17 | 99 12/27 12/26 | 14,874,700 12/13 | 105億6246万 | 31億2617万 | +16.96% 6/20 | -39.51% 8/8 |
最新 | 77 2024/4/23 | 499,500 | 26億3289万 | -13.48% 89 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -72%(0.28倍)
- 2022/12/30 vs 2021/12/30
- -45%(0.55倍)
- 2023/12/29 vs 2022/12/30
- -63%(0.37倍)
- 2024/04/23 vs 2023/12/29
- -38%(0.62倍)