株価チャート
株価
5/2
- 前日 (5/1)
- 115
- 始値
- 143
- 高値
- 162
- 安値
- 120
- 終値 +5.22%
- 121
- 出来高 +999.99%
- 14,194,600
乖離率
- 株価(5日)
移動平均値 - +4.31%
116 - 株価(25日)
移動平均値 - +4.31%
116 - 出来高(5日)
移動平均値 - +399.2%
2,843,480
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 | 143 | 162 | 120 | 121 | +5.22% | 14,194,600 | 22億6131万 | +4.31% | 27.46 | 0.57 |
05/01 | 113 | 115 | 113 | 115 | +0.88% | 2,100 | 21億4918万 | -1.71% | 26.09 | 0.54 |
04/30 | 115 | 115 | 112 | 114 | 0% | 12,600 | 21億3049万 | -2.56% | 25.87 | 0.54 |
04/26 | 113 | 114 | 113 | 114 | 0% | 3,300 | 21億3049万 | -2.56% | 25.87 | 0.54 |
04/25 | 114 | 114 | 113 | 114 | +0.88% | 4,800 | 21億3049万 | -2.56% | 25.87 | 0.54 |
04/24 | 114 | 114 | 113 | 113 | 0% | 6,200 | 21億1180万 | -3.42% | 25.64 | 0.53 |
04/23 | 114 | 114 | 113 | 113 | 0% | 1,800 | 21億1180万 | -3.42% | 25.64 | 0.53 |
04/22 | 114 | 114 | 112 | 113 | 0% | 8,100 | 21億1180万 | -4.24% | 25.64 | 0.53 |
04/19 | 116 | 116 | 113 | 113 | -2.59% | 21,100 | 21億1180万 | -4.24% | 25.64 | 0.53 |
04/18 | 115 | 117 | 115 | 116 | +0.87% | 6,600 | 21億6787万 | -1.69% | 26.32 | 0.55 |
04/17 | 118 | 118 | 114 | 115 | -2.54% | 51,300 | 21億4918万 | -2.54% | 26.09 | 0.54 |
04/16 | 118 | 118 | 117 | 118 | 0% | 7,200 | 22億524万 | 0% | 26.77 | 0.56 |
04/15 | 119 | 119 | 118 | 118 | -0.84% | 8,200 | 22億524万 | +0.85% | 26.77 | 0.56 |
04/12 | 118 | 119 | 117 | 119 | +0.85% | 5,400 | 22億2393万 | +1.71% | 27 | 0.56 |
04/11 | 117 | 118 | 116 | 118 | 0% | 23,300 | 22億524万 | +0.85% | 26.77 | 0.56 |
04/10 | 118 | 118 | 117 | 118 | 0% | 2,900 | 22億524万 | +0.85% | 26.77 | 0.56 |
04/09 | 117 | 118 | 117 | 118 | +0.85% | 7,400 | 22億524万 | +0.85% | 26.77 | 0.56 |
04/08 | 118 | 118 | 117 | 117 | 0% | 5,600 | 21億8655万 | 0% | 26.55 | 0.55 |
04/05 | 117 | 117 | 115 | 117 | -0.85% | 13,200 | 21億8655万 | 0% | 26.55 | 0.55 |
04/04 | 117 | 119 | 117 | 118 | +0.85% | 16,600 | 22億524万 | +1.72% | 26.77 | 0.56 |
04/03 | 116 | 117 | 116 | 117 | +0.86% | 10,500 | 21億8655万 | +0.86% | 26.55 | 0.55 |
04/02 | 117 | 118 | 115 | 116 | -0.85% | 72,100 | 21億6787万 | 0% | 26.32 | 0.55 |
04/01 | 119 | 120 | 117 | 117 | -0.85% | 32,100 | 21億8655万 | +0.86% | 26.55 | 0.55 |
03/29 | 120 | 123 | 118 | 118 | -2.48% | 97,800 | 22億524万 | +1.72% | 26.77 | 0.56 |
03/28 | 125 | 129 | 120 | 121 | -1.63% | 348,000 | 22億6131万 | +4.31% | 27.46 | 0.57 |
03/27 | 122 | 123 | 121 | 123 | +0.82% | 206,900 | 22億9869万 | +6.96% | 27.91 | 0.58 |
03/26 | 119 | 122 | 119 | 122 | +1.67% | 116,400 | 22億8000万 | +6.09% | 27.68 | 0.58 |
03/25 | 118 | 120 | 118 | 120 | +2.56% | 78,300 | 22億4262万 | +5.26% | 27.23 | 0.57 |
03/22 | 116 | 118 | 116 | 117 | 0% | 24,600 | 21億8655万 | +2.63% | 26.55 | 0.55 |
03/21 | 117 | 117 | 115 | 117 | +0.86% | 134,700 | 21億8655万 | +2.63% | 26.55 | 0.55 |
03/19 | 115 | 116 | 114 | 116 | 0% | 20,600 | 21億6787万 | +2.65% | 26.32 | 0.55 |
03/18 | 116 | 116 | 114 | 116 | +1.75% | 33,800 | 21億6787万 | +2.65% | 26.32 | 0.55 |
03/15 | 115 | 115 | 114 | 114 | -1.72% | 15,100 | 21億3049万 | +0.88% | 25.87 | 0.54 |
03/14 | 114 | 116 | 114 | 116 | +0.87% | 24,700 | 21億6787万 | +3.57% | 26.32 | 0.55 |
03/13 | 115 | 115 | 113 | 115 | +0.88% | 136,100 | 21億4918万 | +2.68% | 26.09 | 0.54 |
03/12 | 115 | 115 | 113 | 114 | 0% | 26,600 | 21億3049万 | +1.79% | 25.87 | 0.54 |
03/11 | 116 | 116 | 114 | 114 | -0.87% | 16,000 | 21億3049万 | +1.79% | 25.87 | 0.54 |
03/08 | 115 | 116 | 115 | 115 | 0% | 22,800 | 21億4918万 | +3.6% | 26.09 | 0.54 |
03/07 | 117 | 117 | 113 | 115 | -0.86% | 62,100 | 21億4918万 | +3.6% | 26.09 | 0.54 |
03/06 | 115 | 117 | 114 | 116 | +1.75% | 84,400 | 21億6787万 | +4.5% | 26.32 | 0.55 |
03/05 | 115 | 115 | 113 | 114 | -0.87% | 39,100 | 21億3049万 | +2.7% | 25.87 | 0.54 |
03/04 | 115 | 115 | 113 | 115 | +1.77% | 24,100 | 21億4918万 | +3.6% | 26.09 | 0.54 |
03/01 | 114 | 115 | 112 | 113 | 0% | 36,000 | 21億1180万 | +1.8% | 25.64 | 0.53 |
02/29 | 115 | 116 | 113 | 113 | -0.88% | 63,500 | 21億1180万 | +2.73% | 25.64 | 0.53 |
02/28 | 115 | 115 | 113 | 114 | 0% | 34,300 | 21億3049万 | +3.64% | 25.87 | 0.54 |
02/27 | 112 | 115 | 112 | 114 | +1.79% | 26,800 | 21億3049万 | +3.64% | 25.87 | 0.54 |
02/26 | 113 | 114 | 112 | 112 | 0% | 27,700 | 20億9311万 | +1.82% | 25.41 | 0.53 |
02/22 | 115 | 115 | 112 | 112 | -1.75% | 49,100 | 20億9311万 | +1.82% | 25.41 | 0.53 |
02/21 | 113 | 115 | 112 | 114 | +1.79% | 58,000 | 21億3049万 | +3.64% | 25.87 | 0.54 |
02/20 | 112 | 113 | 110 | 112 | 0% | 52,600 | 20億9311万 | +1.82% | 25.41 | 0.53 |
02/19 | 108 | 112 | 108 | 112 | +3.7% | 64,100 | 20億9311万 | +1.82% | 25.41 | 0.53 |
02/16 | 108 | 109 | 108 | 108 | -0.92% | 81,500 | 20億1836万 | -1.82% | 24.51 | 0.51 |
02/15 | 110 | 110 | 108 | 109 | -0.91% | 30,200 | 20億3705万 | -0.91% | 24.73 | 0.51 |
02/14 | 108 | 110 | 107 | 110 | +0.92% | 35,500 | 20億5573万 | 0% | 24.96 | 0.52 |
02/13 | 107 | 109 | 106 | 109 | +1.87% | 64,200 | 20億3705万 | -0.91% | 24.73 | 0.51 |
02/09 | 109 | 109 | 107 | 107 | -1.83% | 21,600 | 19億9967万 | -2.73% | 24.28 | 0.51 |
02/08 | 109 | 109 | 108 | 109 | 0% | 7,000 | 20億3705万 | -0.91% | 24.73 | 0.51 |
02/07 | 109 | 109 | 108 | 109 | 0% | 8,200 | 20億3705万 | -0.91% | 24.73 | 0.51 |
02/06 | 109 | 110 | 109 | 109 | 0% | 11,000 | 20億3705万 | -0.91% | 24.73 | 0.51 |
02/05 | 110 | 110 | 108 | 109 | 0% | 27,500 | 20億3705万 | -0.91% | 24.73 | 0.51 |
02/02 | 108 | 109 | 108 | 109 | +0.93% | 18,700 | 20億3705万 | -0.91% | 24.73 | 0.51 |
02/01 | 110 | 110 | 108 | 108 | -1.82% | 37,300 | 20億1836万 | -1.82% | 24.51 | 0.51 |
01/31 | 111 | 111 | 110 | 110 | -0.9% | 3,900 | 20億5573万 | 0% | 24.96 | 0.52 |
01/30 | 110 | 111 | 109 | 111 | +0.91% | 20,100 | 20億7442万 | +0.91% | 25.19 | 0.52 |
01/29 | 110 | 110 | 109 | 110 | 0% | 14,800 | 20億5573万 | 0% | 24.96 | 0.52 |
01/26 | 111 | 111 | 109 | 110 | -0.9% | 17,800 | 20億5573万 | 0% | 24.96 | 0.52 |
01/25 | 110 | 111 | 109 | 111 | +0.91% | 48,200 | 20億7442万 | +0.91% | 25.19 | 0.52 |
01/24 | 111 | 111 | 109 | 110 | -0.9% | 32,000 | 20億5573万 | 0% | 24.96 | 0.52 |
01/23 | 112 | 112 | 111 | 111 | -1.77% | 25,700 | 20億7442万 | +0.91% | 25.19 | 0.52 |
01/22 | 111 | 113 | 111 | 113 | +2.73% | 22,000 | 21億1180万 | +2.73% | 25.64 | 0.53 |
01/19 | 111 | 111 | 108 | 110 | -0.9% | 100,600 | 20億5573万 | 0% | 24.96 | 0.52 |
01/18 | 110 | 111 | 109 | 111 | +0.91% | 22,500 | 20億7442万 | +0.91% | 25.19 | 0.52 |
01/17 | 110 | 110 | 109 | 110 | +0.92% | 34,100 | 20億5573万 | 0% | 24.96 | 0.52 |
01/16 | 112 | 112 | 109 | 109 | -0.91% | 18,000 | 20億3705万 | -0.91% | 24.73 | 0.51 |
01/15 | 111 | 111 | 109 | 110 | 0% | 80,500 | 20億5573万 | 0% | 24.96 | 0.52 |
01/12 | 111 | 111 | 109 | 110 | 0% | 39,800 | 20億5573万 | 0% | 24.96 | 0.52 |
01/11 | 110 | 111 | 110 | 110 | 0% | 43,700 | 20億5573万 | 0% | 24.96 | 0.52 |
01/10 | 112 | 112 | 110 | 110 | -1.79% | 100,200 | 20億5573万 | 0% | 24.96 | 0.52 |
01/09 | 112 | 112 | 110 | 112 | +1.82% | 156,900 | 20億9311万 | +1.82% | 25.41 | 0.53 |
01/05 | 113 | 113 | 110 | 110 | -1.79% | 190,700 | 20億5573万 | 0% | 24.96 | 0.52 |
01/04 | 112 | 130 | 110 | 112 | +4.67% | 2,663,200 | 20億9311万 | +1.82% | 25.41 | 0.53 |
2023 | ||||||||||
12/29 | 109 | 109 | 107 | 107 | -0.93% | 20,400 | 19億9967万 | -1.83% | - | 0.51 |
12/28 | 108 | 109 | 107 | 108 | +0.93% | 15,200 | 20億1836万 | -1.82% | - | 0.51 |
12/27 | 107 | 108 | 106 | 107 | 0% | 34,300 | 19億9967万 | -2.73% | - | 0.51 |
12/26 | 108 | 108 | 107 | 107 | -1.83% | 114,900 | 19億9967万 | -2.73% | - | 0.51 |
12/25 | 108 | 109 | 107 | 109 | +0.93% | 36,000 | 20億3705万 | -0.91% | - | 0.51 |
12/22 | 108 | 109 | 108 | 108 | -1.82% | 39,700 | 20億1836万 | -1.82% | - | 0.51 |
12/21 | 109 | 110 | 108 | 110 | +0.92% | 28,500 | 20億5573万 | 0% | - | 0.52 |
12/20 | 109 | 110 | 108 | 109 | 0% | 41,300 | 20億3705万 | 0% | - | 0.51 |
12/19 | 108 | 110 | 108 | 109 | 0% | 17,200 | 20億3705万 | 0% | - | 0.51 |
12/18 | 109 | 110 | 108 | 109 | -0.91% | 16,100 | 20億3705万 | 0% | - | 0.51 |
12/15 | 110 | 110 | 109 | 110 | 0% | 12,200 | 20億5573万 | 0% | - | 0.52 |
12/14 | 111 | 111 | 109 | 110 | -0.9% | 18,700 | 20億5573万 | 0% | - | 0.52 |
12/13 | 110 | 111 | 110 | 111 | +0.91% | 9,200 | 20億7442万 | +0.91% | - | 0.52 |
12/12 | 111 | 113 | 110 | 110 | -0.9% | 39,800 | 20億5573万 | 0% | - | 0.52 |
12/11 | 115 | 115 | 111 | 111 | -2.63% | 34,600 | 20億7442万 | +0.91% | - | 0.52 |
12/08 | 108 | 117 | 108 | 114 | +5.56% | 112,000 | 21億3049万 | +3.64% | - | 0.54 |
12/07 | 110 | 110 | 108 | 108 | -1.82% | 7,600 | 20億1836万 | -1.82% | - | 0.51 |
12/06 | 109 | 111 | 108 | 110 | +0.92% | 27,300 | 20億5573万 | 0% | - | 0.52 |
12/05 | 108 | 109 | 108 | 109 | +0.93% | 8,400 | 20億3705万 | -0.91% | - | 0.51 |
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 | 171 1/11 | 82 12/17 | 43,000 11/19 | - | - | +13.73% 12/29 | -27.3% 10/9 |
2009年 12月期 | 134 8/10 | 88 4/13 | 30,000 8/10 | - | - | +20.12% 8/11 | -15.62% 10/13 |
2010年 12月期 | 130 5/6 | 92 2/5 | 16,000 4/16 3/18 | 24億2951万 | 17億1934万 | +20.53% 5/6 | -7.47% 9/6 |
2011年 12月期 | 137 3/31 | 93 11/1 3/17 | 46,000 3/31 | 25億6032万 | 17億3803万 | +15.07% 12/9 | -15.9% 8/8 |
2012年 12月期 | 160 2/13 | 106 10/5 8/15 | 56,000 2/13 | 29億9016万 | 19億8098万 | +14.25% 2/13 | -12.02% 8/15 |
2013年 12月期 | 256 12/24 | 123 2/20 | 307,000 12/24 | 47億8426万 | 22億9869万 | +23.77% 5/9 | -12.45% 2/4 |
2014年 12月期 | 220 1/21 | 151 12/26 | 62,000 1/7 | 41億1147万 | 28億2196万 | +6.79% 7/8 | -8.34% 5/15 |
2015年 12月期 | 199 2/27 | 99 9/29 | 5,582,000 10/30 | 37億1901万 | 18億5016万 | +56.25% 10/30 | -22.89% 1/20 |
2016年 12月期 | 256 12/6 | 91 2/12 | 5,636,000 12/14 | 47億8426万 | 17億65万 | +86.05% 12/5 | -19.3% 2/12 |
2017年 12月期 | 405 10/26 | 143 1/25 | 12,128,900 10/25 | 75億6885万 | 26億7246万 | +64.72% 10/25 | -17.85% 4/14 |
2018年 12月期 | 316 1/15 | 112 12/20 | 3,623,600 6/6 | 59億557万 | 20億9311万 | +30.42% 1/15 | -27.71% 12/20 |
2019年 12月期 | 212 1/15 | 119 1/4 | 5,489,400 8/16 | 39億6197万 | 22億2393万 | +13.25% 5/28 | -10% 5/10 |
2020年 12月期 | 273 9/16 | 69 3/13 | 19,911,800 9/14 | 51億197万 | 12億8950万 | +113.49% 9/15 | -33.07% 3/16 |
2021年 12月期 | 192 12/14 | 98 12/2 | 11,525,800 12/14 | 35億8819万 | 18億3147万 | +41.26% 12/13 | -17.13% 1/27 |
2022年 12月期 | 132 11/29 1/4 | 96 3/8 | 728,600 3/18 | 24億6688万 | 17億9409万 | +6% 3/24 | -7.89% 3/8 |
2023年 12月期 | 140 7/13 | 105 11/15 | 5,352,700 7/13 | 26億1639万 | 19億6229万 | +5.06% 9/1 | -7.69% 10/24 |
最新 | 121 2024/5/2 | 14,194,600 | 22億6131万 | +4.31% 116 |
年間値上がり率
- 1984/12/26 vs 1983/12/27
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/26
- 19%(1.19倍)
- 1986/12/27 vs 1985/12/28
- 48%(1.48倍)
- 1987/12/28 vs 1986/12/27
- 14%(1.14倍)
- 1988/12/23 vs 1987/12/28
- -2%(0.98倍)
- 1989/12/29 vs 1988/12/23
- 104%(2.04倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/24 vs 1990/12/28
- -20%(0.8倍)
- 1992/12/28 vs 1991/12/24
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/28
- 0%(1倍)
- 1994/12/30 vs 1993/12/30
- 50%(1.5倍)
- 1995/12/29 vs 1994/12/30
- -17%(0.83倍)
- 1996/12/30 vs 1995/12/29
- -14%(0.86倍)
- 1997/12/26 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/29 vs 1997/12/26
- -17%(0.83倍)
- 1999/12/29 vs 1998/12/29
- -22%(0.78倍)
- 2000/12/29 vs 1999/12/29
- 8%(1.08倍)
- 2001/12/27 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/27
- -24%(0.76倍)
- 2003/12/26 vs 2002/12/30
- 29%(1.29倍)
- 2004/12/27 vs 2003/12/26
- 44%(1.44倍)
- 2005/12/30 vs 2004/12/27
- 72%(1.72倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/29 vs 2007/12/28
- -40%(0.6倍)
- 2009/12/28 vs 2008/12/29
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/28
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- 24%(1.24倍)
- 2012/12/27 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/27
- 74%(1.74倍)
- 2014/12/30 vs 2013/12/30
- -29%(0.71倍)
- 2015/12/30 vs 2014/12/30
- -20%(0.8倍)
- 2016/12/30 vs 2015/12/30
- 23%(1.23倍)
- 2017/12/29 vs 2016/12/30
- 61%(1.61倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/05/02 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
69円(2020/03/13) - 75%(1.75倍)
121円(5/2)