株価チャート
株価
5/2
- 前日 (5/1)
- 162
- 始値
- 161
- 高値
- 165
- 安値
- 160
- 終値 ±0%
- 162
- 出来高 +12.09%
- 150,200
乖離率
- 株価(5日)
移動平均値 - +1.25%
160 - 株価(25日)
移動平均値 - +0.62%
161 - 出来高(5日)
移動平均値 - +18.4%
126,860
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 161 | 165 | 160 | 162 | 0% | 150,200 | 36億2880万 | +0.62% | 6.67 | 0.85 |
05/01 | 160 | 163 | 159 | 162 | +1.25% | 134,000 | 36億2880万 | 0% | 6.67 | 0.85 |
04/30 | 162 | 162 | 159 | 160 | +0.63% | 157,200 | 35億8400万 | -1.23% | 6.58 | 0.84 |
04/26 | 156 | 159 | 156 | 159 | +1.92% | 55,600 | 35億6160万 | -2.45% | 6.54 | 0.83 |
04/25 | 160 | 160 | 156 | 156 | -2.5% | 137,300 | 34億9440万 | -5.45% | 6.42 | 0.81 |
04/24 | 161 | 162 | 159 | 160 | 0% | 39,500 | 35億8400万 | -3.61% | 6.58 | 0.84 |
04/23 | 160 | 163 | 159 | 160 | 0% | 118,500 | 35億8400万 | -4.76% | 6.58 | 0.84 |
04/22 | 155 | 163 | 155 | 160 | +2.56% | 241,400 | 35億8400万 | -5.88% | 6.58 | 0.84 |
04/19 | 158 | 160 | 152 | 156 | -1.89% | 381,100 | 34億9440万 | -9.3% | 6.42 | 0.81 |
04/18 | 159 | 161 | 158 | 159 | +0.63% | 94,200 | 35億6160万 | -8.62% | 6.54 | 0.83 |
04/17 | 162 | 162 | 156 | 158 | -1.25% | 175,900 | 35億3920万 | -9.2% | 6.5 | 0.82 |
04/16 | 163 | 163 | 159 | 160 | -3.03% | 176,800 | 35億8400万 | -7.51% | 6.58 | 0.84 |
04/15 | 163 | 165 | 162 | 165 | +0.61% | 110,200 | 36億9600万 | -4.07% | 6.79 | 0.86 |
04/12 | 170 | 170 | 162 | 164 | -1.2% | 335,200 | 36億7360万 | -4.09% | 6.75 | 0.86 |
04/11 | 164 | 169 | 161 | 166 | +1.84% | 387,200 | 37億1840万 | -2.92% | 6.83 | 0.87 |
04/10 | 159 | 164 | 158 | 163 | +3.82% | 246,100 | 36億5120万 | -4.12% | 6.71 | 0.85 |
04/09 | 156 | 161 | 156 | 157 | 0% | 347,200 | 35億1680万 | -7.1% | 6.46 | 0.82 |
04/08 | 158 | 159 | 153 | 157 | -0.63% | 349,900 | 35億1680万 | -7.1% | 6.46 | 0.82 |
04/05 | 160 | 166 | 155 | 158 | -1.25% | 924,500 | 35億3920万 | -5.95% | 6.5 | 0.82 |
04/04 | 163 | 167 | 159 | 160 | -0.62% | 463,800 | 35億8400万 | -4.76% | 6.58 | 0.84 |
04/03 | 161 | 165 | 157 | 161 | -1.83% | 289,000 | 36億640万 | -4.17% | 6.62 | 0.84 |
04/02 | 167 | 172 | 163 | 164 | -2.38% | 526,200 | 36億7360万 | -1.8% | 6.75 | 0.86 |
04/01 | 171 | 175 | 167 | 168 | -2.33% | 440,900 | 37億6320万 | +1.2% | 6.91 | 0.88 |
03/29 | 167 | 174 | 167 | 172 | +1.78% | 370,200 | 38億5280万 | +4.24% | 7.08 | 0.9 |
03/28 | 175 | 180 | 166 | 169 | -1.74% | 671,000 | 37億8560万 | +3.05% | 6.95 | 0.88 |
03/27 | 176 | 177 | 171 | 172 | -1.15% | 693,000 | 38億5280万 | +5.52% | 7.08 | 0.9 |
03/26 | 178 | 180 | 174 | 174 | -4.4% | 795,800 | 38億9760万 | +8.07% | 7.16 | 0.91 |
03/25 | 190 | 190 | 181 | 182 | -5.7% | 1,415,300 | 40億7680万 | +13.75% | 7.49 | 0.95 |
03/22 | 202 | 208 | 193 | 193 | -2.53% | 1,565,300 | 43億2320万 | +22.15% | 7.94 | 1.01 |
03/21 | 208 | 211 | 197 | 198 | -4.81% | 2,577,700 | 44億3520万 | +27.74% | 8.15 | 1.03 |
03/19 | 206 | 239 | 194 | 208 | +5.58% | 16,103,700 | 46億5920万 | +35.95% | 8.56 | 1.09 |
03/18 | 214 | 225 | 192 | 197 | -14.35% | 7,797,500 | 44億1280万 | +31.33% | 8.11 | 1.03 |
03/15 | 209 | 246 | 196 | 230 | +17.35% | 29,237,100 | 51億5200万 | +56.46% | 9.46 | 1.2 |
03/14 | 156 | 196 | 148 | 196 | +34.25% | 9,961,200 | 43億9040万 | +37.06% | 8.06 | 1.02 |
03/13 | 144 | 146 | 143 | 146 | +2.1% | 93,700 | 32億7040万 | +4.29% | 6.01 | 0.76 |
03/12 | 145 | 145 | 141 | 143 | 0% | 37,200 | 32億320万 | +2.14% | 5.88 | 0.75 |
03/11 | 147 | 147 | 141 | 143 | -2.05% | 80,800 | 32億320万 | +2.88% | 5.88 | 0.75 |
03/08 | 144 | 148 | 144 | 146 | +1.39% | 45,400 | 32億7040万 | +5.04% | 6.01 | 0.76 |
03/07 | 149 | 149 | 144 | 144 | -2.7% | 121,900 | 32億2560万 | +3.6% | 5.92 | 0.75 |
03/06 | 147 | 149 | 145 | 148 | +1.37% | 63,500 | 33億1520万 | +7.25% | 6.09 | 0.77 |
03/05 | 145 | 147 | 143 | 146 | 0% | 129,000 | 32億7040万 | +5.8% | 6.01 | 0.76 |
03/04 | 145 | 149 | 145 | 146 | +0.69% | 79,100 | 32億7040万 | +6.57% | 6.01 | 0.76 |
03/01 | 151 | 153 | 145 | 145 | -5.23% | 363,900 | 32億4800万 | +5.84% | 5.97 | 0.76 |
02/29 | 152 | 158 | 146 | 153 | +4.08% | 589,400 | 34億2720万 | +12.5% | 6.3 | 0.8 |
02/28 | 146 | 151 | 144 | 147 | +1.38% | 264,700 | 32億9280万 | +8.89% | 6.05 | 0.77 |
02/27 | 141 | 146 | 141 | 145 | +2.11% | 216,600 | 32億4800万 | +7.41% | 5.97 | 0.76 |
02/26 | 141 | 142 | 140 | 142 | +2.16% | 59,700 | 31億8080万 | +5.97% | 5.84 | 0.74 |
02/22 | 140 | 142 | 138 | 139 | -0.71% | 163,300 | 31億1360万 | +3.73% | 5.72 | 0.73 |
02/21 | 139 | 141 | 137 | 140 | -0.71% | 104,300 | 31億3600万 | +4.48% | 5.76 | 0.73 |
02/20 | 140 | 143 | 138 | 141 | -0.7% | 118,700 | 31億5840万 | +6.02% | 5.8 | 0.74 |
02/19 | 131 | 145 | 131 | 142 | +6.77% | 596,300 | 31億8080万 | +6.77% | 5.84 | 0.74 |
02/16 | 129 | 133 | 128 | 133 | +2.31% | 154,800 | 29億7920万 | +0.76% | 5.47 | 0.69 |
02/15 | 136 | 136 | 127 | 130 | -3.7% | 263,700 | 29億1200万 | -1.52% | 5.35 | 0.68 |
02/14 | 132 | 135 | 131 | 135 | +2.27% | 132,100 | 30億2400万 | +2.27% | 5.55 | 0.7 |
02/13 | 130 | 134 | 130 | 132 | +0.76% | 173,300 | 29億5680万 | 0% | 5.43 | 0.69 |
02/09 | 131 | 132 | 130 | 131 | -0.76% | 70,800 | 29億3440万 | -0.76% | 5.39 | 0.68 |
02/08 | 131 | 132 | 130 | 132 | +1.54% | 18,500 | 29億5680万 | 0% | 5.43 | 0.69 |
02/07 | 132 | 132 | 130 | 130 | -0.76% | 32,400 | 29億1200万 | -1.52% | 5.35 | 0.68 |
02/06 | 133 | 133 | 131 | 131 | -0.76% | 58,600 | 29億3440万 | -0.76% | 5.39 | 0.68 |
02/05 | 132 | 133 | 131 | 132 | 0% | 48,500 | 29億5680万 | 0% | 5.43 | 0.69 |
02/02 | 133 | 133 | 131 | 132 | 0% | 52,500 | 29億5680万 | 0% | 5.43 | 0.69 |
02/01 | 135 | 135 | 131 | 132 | -2.22% | 129,400 | 29億5680万 | 0% | 5.43 | 0.69 |
01/31 | 138 | 138 | 134 | 135 | -1.46% | 86,500 | 30億2400万 | +2.27% | 5.55 | 0.7 |
01/30 | 138 | 138 | 136 | 137 | 0% | 76,400 | 30億6880万 | +4.58% | 5.64 | 0.72 |
01/29 | 135 | 137 | 134 | 137 | +2.24% | 94,300 | 30億6880万 | +4.58% | 5.64 | 0.72 |
01/26 | 135 | 135 | 133 | 134 | 0% | 35,000 | 30億160万 | +2.29% | 5.51 | 0.7 |
01/25 | 134 | 138 | 134 | 134 | +0.75% | 186,300 | 30億160万 | +3.08% | 5.51 | 0.7 |
01/24 | 131 | 134 | 131 | 133 | +1.53% | 56,300 | 29億7920万 | +2.31% | 5.47 | 0.69 |
01/23 | 133 | 133 | 131 | 131 | -1.5% | 113,500 | 29億3440万 | +0.77% | 5.39 | 0.68 |
01/22 | 132 | 133 | 130 | 133 | +2.31% | 92,800 | 29億7920万 | +2.31% | 5.47 | 0.69 |
01/19 | 130 | 132 | 130 | 130 | -0.76% | 54,600 | 29億1200万 | 0% | 5.35 | 0.68 |
01/18 | 130 | 131 | 129 | 131 | +0.77% | 71,300 | 29億3440万 | +1.55% | 5.39 | 0.68 |
01/17 | 132 | 133 | 130 | 130 | -0.76% | 116,800 | 29億1200万 | +0.78% | 5.35 | 0.68 |
01/16 | 134 | 134 | 131 | 131 | -2.24% | 56,800 | 29億3440万 | +1.55% | 5.39 | 0.68 |
01/15 | 132 | 134 | 131 | 134 | +2.29% | 103,300 | 30億160万 | +3.88% | 5.51 | 0.7 |
01/12 | 134 | 135 | 130 | 131 | -1.5% | 116,000 | 29億3440万 | +1.55% | 5.39 | 0.68 |
01/11 | 133 | 137 | 132 | 133 | +1.53% | 478,500 | 29億7920万 | +3.1% | 5.47 | 0.69 |
01/10 | 130 | 131 | 128 | 131 | +0.77% | 67,400 | 29億3440万 | +1.55% | 5.39 | 0.68 |
01/09 | 130 | 130 | 128 | 130 | +0.78% | 140,300 | 29億1200万 | +0.78% | 5.35 | 0.68 |
01/05 | 131 | 131 | 129 | 129 | -1.53% | 58,900 | 28億8960万 | 0% | 5.31 | 0.67 |
01/04 | 129 | 133 | 129 | 131 | 0% | 105,000 | 29億3440万 | +1.55% | 5.39 | 0.68 |
2023 | ||||||||||
12/29 | 133 | 133 | 130 | 131 | -2.24% | 83,000 | 29億3440万 | +1.55% | - | 0.68 |
12/28 | 129 | 134 | 127 | 134 | +5.51% | 219,400 | 30億160万 | +3.08% | - | 0.7 |
12/27 | 126 | 129 | 125 | 127 | +0.79% | 144,700 | 28億4480万 | -2.31% | - | 0.66 |
12/26 | 128 | 128 | 126 | 126 | -1.56% | 130,700 | 28億2240万 | -3.08% | - | 0.66 |
12/25 | 129 | 131 | 127 | 128 | -1.54% | 143,900 | 28億6720万 | -2.29% | - | 0.67 |
12/22 | 128 | 131 | 128 | 130 | +2.36% | 136,400 | 29億1200万 | -1.52% | - | 0.68 |
12/21 | 132 | 132 | 127 | 127 | -3.79% | 157,100 | 28億4480万 | -3.79% | - | 0.66 |
12/20 | 128 | 132 | 128 | 132 | +3.94% | 217,600 | 29億5680万 | 0% | - | 0.69 |
12/19 | 128 | 128 | 127 | 127 | -0.78% | 56,400 | 28億4480万 | -3.79% | - | 0.66 |
12/18 | 128 | 128 | 125 | 128 | 0% | 98,500 | 28億6720万 | -3.03% | - | 0.67 |
12/15 | 126 | 130 | 125 | 128 | +2.4% | 140,700 | 28億6720万 | -3.03% | - | 0.67 |
12/14 | 128 | 132 | 125 | 125 | -2.34% | 211,000 | 28億 | -5.3% | - | 0.65 |
12/13 | 128 | 129 | 126 | 128 | +0.79% | 62,700 | 28億6720万 | -3.76% | - | 0.67 |
12/12 | 128 | 129 | 126 | 127 | -0.78% | 59,900 | 28億4480万 | -4.51% | - | 0.66 |
12/11 | 126 | 130 | 124 | 128 | +3.23% | 122,100 | 28億6720万 | -4.48% | - | 0.67 |
12/08 | 127 | 127 | 124 | 124 | -2.36% | 167,900 | 27億7760万 | -7.46% | - | 0.65 |
12/07 | 129 | 131 | 127 | 127 | -1.55% | 133,000 | 28億4480万 | -5.93% | - | 0.66 |
12/06 | 131 | 131 | 129 | 129 | 0% | 105,900 | 28億8960万 | -4.44% | - | 0.67 |
12/05 | 129 | 132 | 129 | 129 | -0.77% | 84,000 | 28億8960万 | -5.15% | - | 0.67 |
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 12月期 | 394 1/4 | 130 10/9 10/8 | 480,000 2/25 | - | - | +19.26% 2/19 | -35.61% 10/8 |
2009年 12月期 | 200 6/8 | 112 3/26 3/25 | 184,000 11/20 | - | - | +28.02% 6/8 | -18.28% 2/19 |
2010年 12月期 | 318 5/31 | 129 1/4 | 253,000 5/31 | 71億2320万 | 28億8960万 | +32.21% 4/27 | -10.59% 8/12 |
2011年 12月期 | 367 2/8 | 194 3/15 | 680,000 8/1 | 82億2080万 | 43億4560万 | +18.16% 4/28 | -34.86% 3/15 |
2012年 12月期 | 286 1/4 | 202 9/19 | 157,000 2/15 | 64億640万 | 45億2480万 | +4.96% 12/18 | -10.27% 5/18 |
2013年 12月期 | 298 5/20 | 227 7/31 | 699,000 12/27 | 66億7520万 | 50億8480万 | +11.43% 4/30 | -11.55% 7/31 |
2014年 12月期 | 329 2/17 | 240 5/21 | 783,000 2/17 | 73億6960万 | 53億7600万 | +4.09% 12/5 | -4.45% 3/17 |
2015年 12月期 | 282 6/3 6/2 | 233 9/29 | 105,000 8/24 | 63億1680万 | 52億1920万 | +5.32% 4/17 | -9.17% 1/22 |
2016年 12月期 | 261 12/19 | 212 2/16 | 107,000 12/19 | 58億4640万 | 47億4880万 | +6.35% 12/8 | -5.84% 2/12 |
2017年 12月期 | 409 12/25 12/22 | 247 1/16 1/10 他2件 | 1,116,000 2/16 | 91億6160万 | 55億3280万 | +20.05% 2/5 | -8.49% 8/18 |
2018年 12月期 | 495 2/5 | 210 12/25 | 1,379,400 2/1 | 110億8800万 | 47億400万 | +13.77% 2/15 | -19.96% 12/26 |
2019年 12月期 | 267 12/24 | 215 8/19 8/13 他2件 | 649,400 12/24 | 59億8080万 | 48億1600万 | +7.03% 9/30 | -7.26% 8/6 |
2020年 12月期 | 228 1/28 1/21 他6件 | 146 3/17 | 77,000 9/29 | 51億720万 | 32億7040万 | +14.09% 5/7 | -22.85% 3/19 |
2021年 12月期 | 235 1/28 | 175 1/5 | 1,453,400 1/28 | 52億6400万 | 39億2000万 | +7.48% 2/25 | -4.65% 3/4 |
2022年 12月期 | 203 1/24 | 126 12/29 12/28 | 387,700 1/24 | 45億4720万 | 28億2240万 | +3.6% 9/26 | -12.65% 12/30 |
2023年 12月期 | 250 9/27 | 107 8/24 8/23 他2件 | 14,250,300 9/28 | 56億 | 23億9680万 | +79.88% 9/26 | -16.8% 10/23 |
最新 | 162 2024/5/2 | 150,200 | 36億2880万 | +0.62% 161 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%(1.18倍)
- 1985/12/27 vs 1984/12/28
- 0%(1倍)
- 1986/12/26 vs 1985/12/27
- 15%(1.15倍)
- 1987/12/28 vs 1986/12/26
- 4%(1.04倍)
- 1988/12/27 vs 1987/12/28
- 33%(1.33倍)
- 1989/12/29 vs 1988/12/27
- 56%(1.56倍)
- 1990/12/27 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/27
- -26%(0.74倍)
- 1992/12/25 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/25
- 37%(1.37倍)
- 1994/12/30 vs 1993/12/30
- 28%(1.28倍)
- 1995/12/29 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/27 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/30 vs 1996/12/27
- -63%(0.37倍)
- 1998/12/28 vs 1997/12/30
- 7%(1.07倍)
- 1999/12/30 vs 1998/12/28
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- -20%(0.8倍)
- 2001/12/28 vs 2000/12/29
- -17%(0.83倍)
- 2002/12/30 vs 2001/12/28
- -10%(0.9倍)
- 2003/12/30 vs 2002/12/30
- 32%(1.32倍)
- 2004/12/30 vs 2003/12/30
- 141%(2.41倍)
- 2005/12/30 vs 2004/12/30
- 327%(4.27倍)
- 2006/12/29 vs 2005/12/30
- -59%(0.41倍)
- 2007/12/28 vs 2006/12/29
- 21%(1.21倍)
- 2008/12/30 vs 2007/12/28
- -60%(0.4倍)
- 2009/12/29 vs 2008/12/30
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/29
- 101%(2.01倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- -17%(0.83倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 59%(1.59倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -34%(0.66倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/05/02 vs 2023/12/29
- 24%(1.24倍)
- 過去安値
48円(2002/12/24) - 238%(3.38倍)
162円(5/2)