株価チャート
株価
5/7
- 前日 (5/2)
- 225
- 始値
- 228
- 高値
- 228
- 安値
- 222
- 終値 -0.89%
- 223
- 出来高 +244%
- 34,400
乖離率
- 株価(5日)
移動平均値 - +0.45%
222 - 株価(25日)
移動平均値 - -0.89%
225 - 出来高(5日)
移動平均値 - -16.14%
41,020
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 228 | 228 | 222 | 223 | -0.89% | 34,400 | 62億7968万 | -0.89% | 17.47 | 1.54 |
05/02 | 222 | 226 | 222 | 225 | +0.45% | 10,000 | 63億3600万 | 0% | 17.63 | 1.55 |
05/01 | 222 | 226 | 222 | 224 | +0.9% | 34,800 | 63億784万 | -0.44% | 17.55 | 1.54 |
04/30 | 218 | 222 | 218 | 222 | +2.3% | 21,000 | 62億5152万 | -1.33% | 17.39 | 1.53 |
04/26 | 223 | 227 | 217 | 217 | -4.41% | 104,900 | 61億1072万 | -3.98% | 17 | 1.49 |
04/25 | 223 | 227 | 223 | 227 | +1.34% | 21,200 | 63億9232万 | 0% | 17.78 | 1.56 |
04/24 | 223 | 225 | 222 | 224 | +0.45% | 27,600 | 63億784万 | -1.32% | 17.55 | 1.54 |
04/23 | 222 | 225 | 222 | 223 | +0.45% | 5,500 | 62億7968万 | -2.19% | 17.47 | 1.54 |
04/22 | 219 | 223 | 219 | 222 | +0.91% | 34,400 | 62億5152万 | -2.63% | 17.39 | 1.53 |
04/19 | 221 | 221 | 219 | 220 | -0.45% | 13,000 | 61億9520万 | -3.51% | 17.24 | 1.52 |
04/18 | 220 | 223 | 220 | 221 | +0.45% | 10,300 | 62億2336万 | -3.49% | 17.31 | 1.52 |
04/17 | 224 | 226 | 218 | 220 | -1.79% | 63,200 | 61億9520万 | -3.93% | 17.24 | 1.52 |
04/16 | 224 | 225 | 222 | 224 | 0% | 19,300 | 63億784万 | -2.18% | 17.55 | 1.54 |
04/15 | 222 | 227 | 222 | 224 | 0% | 20,800 | 63億784万 | -2.18% | 17.55 | 1.54 |
04/12 | 225 | 226 | 224 | 224 | -0.88% | 13,700 | 63億784万 | -2.61% | 17.55 | 1.54 |
04/11 | 224 | 226 | 224 | 226 | 0% | 13,400 | 63億6416万 | -1.74% | 17.71 | 1.56 |
04/10 | 225 | 226 | 223 | 226 | +0.44% | 27,700 | 63億6416万 | -1.74% | 17.71 | 1.56 |
04/09 | 228 | 229 | 225 | 225 | -0.88% | 25,200 | 63億3600万 | -2.17% | 17.63 | 1.55 |
04/08 | 229 | 230 | 224 | 227 | -0.44% | 44,400 | 63億9232万 | -1.3% | 17.78 | 1.56 |
04/05 | 225 | 228 | 224 | 228 | +0.44% | 11,200 | 64億2048万 | -0.87% | 17.86 | 1.57 |
04/04 | 230 | 232 | 223 | 227 | -0.44% | 31,800 | 63億9232万 | -1.73% | 17.78 | 1.56 |
04/03 | 226 | 229 | 226 | 228 | 0% | 22,200 | 64億2048万 | -1.3% | 17.86 | 1.57 |
04/02 | 230 | 232 | 226 | 228 | -0.87% | 20,100 | 64億2048万 | -1.3% | 17.86 | 1.57 |
04/01 | 233 | 233 | 227 | 230 | -1.29% | 27,800 | 64億7680万 | -0.86% | 18.02 | 1.58 |
03/29 | 231 | 234 | 231 | 233 | +0.87% | 7,300 | 65億6128万 | +0.43% | 18.25 | 1.6 |
03/28 | 232 | 233 | 230 | 231 | +1.32% | 13,600 | 65億496万 | -0.43% | 18.1 | 1.59 |
03/27 | 230 | 231 | 225 | 228 | +0.44% | 133,700 | 64億2048万 | -1.72% | 17.86 | 1.57 |
03/26 | 236 | 236 | 227 | 227 | -2.58% | 155,900 | 63億9232万 | -2.58% | 17.78 | 1.56 |
03/25 | 237 | 243 | 232 | 233 | -2.1% | 31,600 | 65億6128万 | 0% | 18.25 | 1.6 |
03/22 | 238 | 240 | 237 | 238 | -0.42% | 29,100 | 67億208万 | +2.15% | 18.65 | 1.64 |
03/21 | 244 | 244 | 238 | 239 | -0.83% | 21,500 | 67億3024万 | +2.58% | 18.72 | 1.65 |
03/19 | 231 | 242 | 231 | 241 | +2.99% | 40,500 | 67億8656万 | +2.99% | 18.88 | 1.66 |
03/18 | 230 | 238 | 227 | 234 | +1.74% | 35,000 | 65億8944万 | +0.43% | 18.33 | 1.61 |
03/15 | 228 | 230 | 227 | 230 | 0% | 13,300 | 64億7680万 | -1.71% | 18.02 | 1.58 |
03/14 | 226 | 231 | 225 | 230 | +1.32% | 17,800 | 64億7680万 | -1.71% | 18.02 | 1.58 |
03/13 | 226 | 235 | 226 | 227 | 0% | 61,700 | 63億9232万 | -3.4% | 17.78 | 1.56 |
03/12 | 224 | 227 | 224 | 227 | +1.34% | 21,300 | 63億9232万 | -3.4% | 17.78 | 1.56 |
03/11 | 228 | 228 | 223 | 224 | -1.75% | 48,300 | 63億784万 | -5.08% | 17.55 | 1.54 |
03/08 | 225 | 230 | 225 | 228 | +0.44% | 28,400 | 64億2048万 | -3.39% | 17.86 | 1.57 |
03/07 | 228 | 232 | 226 | 227 | -2.16% | 31,700 | 63億9232万 | -4.22% | 17.78 | 1.56 |
03/06 | 230 | 232 | 228 | 232 | +1.31% | 15,000 | 65億3312万 | -2.11% | 18.18 | 1.6 |
03/05 | 226 | 230 | 226 | 229 | 0% | 26,900 | 64億4864万 | -3.78% | 17.94 | 1.58 |
03/04 | 230 | 231 | 226 | 229 | -1.29% | 30,900 | 64億4864万 | -4.18% | 17.94 | 1.58 |
03/01 | 234 | 234 | 230 | 232 | -0.85% | 35,500 | 65億3312万 | -2.93% | 18.18 | 1.6 |
02/29 | 235 | 235 | 233 | 234 | -0.43% | 21,000 | 65億8944万 | -2.5% | 18.33 | 1.61 |
02/28 | 237 | 239 | 234 | 235 | -1.67% | 44,100 | 66億1760万 | -2.08% | 18.41 | 1.62 |
02/27 | 234 | 239 | 234 | 239 | +1.7% | 24,200 | 67億3024万 | -0.83% | 18.72 | 1.65 |
02/26 | 234 | 236 | 233 | 235 | +0.86% | 26,800 | 66億1760万 | -2.89% | 18.41 | 1.62 |
02/22 | 238 | 238 | 233 | 233 | -1.27% | 33,700 | 65億6128万 | -3.72% | 18.25 | 1.6 |
02/21 | 242 | 242 | 235 | 236 | -2.07% | 16,400 | 66億4576万 | -2.88% | 18.49 | 1.63 |
02/20 | 234 | 241 | 234 | 241 | +2.99% | 33,300 | 67億8656万 | -0.82% | 18.88 | 1.66 |
02/19 | 231 | 238 | 231 | 234 | +1.3% | 26,600 | 65億8944万 | -4.1% | 18.33 | 1.61 |
02/16 | 232 | 237 | 231 | 231 | -3.75% | 51,300 | 65億496万 | -5.33% | 18.1 | 1.59 |
02/15 | 232 | 240 | 221 | 240 | -2.44% | 249,000 | 67億5840万 | -2.04% | 18.8 | 1.65 |
02/14 | 242 | 249 | 242 | 246 | +0.82% | 39,300 | 69億2736万 | 0% | 19.27 | 1.69 |
02/13 | 243 | 246 | 243 | 244 | +1.67% | 18,800 | 68億7104万 | -1.21% | 19.12 | 1.68 |
02/09 | 245 | 245 | 240 | 240 | -0.83% | 35,900 | 67億5840万 | -2.83% | 18.8 | 1.65 |
02/08 | 242 | 245 | 241 | 242 | -0.41% | 19,400 | 68億1472万 | -2.42% | 18.96 | 1.67 |
02/07 | 250 | 250 | 243 | 243 | 0% | 33,300 | 68億4288万 | -2.02% | 19.04 | 1.67 |
02/06 | 237 | 247 | 236 | 243 | +2.97% | 78,400 | 68億4288万 | -2.41% | 19.04 | 1.67 |
02/05 | 236 | 239 | 235 | 236 | -0.42% | 41,700 | 66億4576万 | -5.22% | 18.49 | 1.63 |
02/02 | 238 | 241 | 235 | 237 | -0.42% | 44,100 | 66億7392万 | -4.82% | 18.57 | 1.63 |
02/01 | 240 | 242 | 238 | 238 | -1.24% | 42,900 | 67億208万 | -4.8% | 18.65 | 1.64 |
01/31 | 243 | 247 | 239 | 241 | 0% | 62,800 | 67億8656万 | -3.6% | 18.88 | 1.66 |
01/30 | 249 | 250 | 241 | 241 | -2.82% | 124,200 | 67億8656万 | -3.98% | 18.88 | 1.66 |
01/29 | 248 | 252 | 244 | 248 | 0% | 42,500 | 69億8368万 | -1.59% | 19.43 | 1.71 |
01/26 | 243 | 248 | 243 | 248 | +2.06% | 39,700 | 69億8368万 | -1.59% | 19.43 | 1.71 |
01/25 | 247 | 247 | 242 | 243 | -1.62% | 63,100 | 68億4288万 | -3.95% | 19.04 | 1.67 |
01/24 | 250 | 251 | 246 | 247 | -1.59% | 36,800 | 69億5552万 | -2.37% | 19.35 | 1.7 |
01/23 | 254 | 254 | 250 | 251 | -0.79% | 23,100 | 70億6816万 | -1.18% | 19.66 | 1.73 |
01/22 | 250 | 254 | 250 | 253 | +0.8% | 30,600 | 71億2448万 | -0.39% | 19.82 | 1.74 |
01/19 | 256 | 256 | 246 | 251 | +0.4% | 39,300 | 70億6816万 | -1.57% | 19.66 | 1.73 |
01/18 | 245 | 252 | 245 | 250 | +2.04% | 25,900 | 70億4000万 | -2.34% | 19.59 | 1.72 |
01/17 | 254 | 254 | 245 | 245 | -2.78% | 22,700 | 68億9920万 | -4.3% | 19.19 | 1.69 |
01/16 | 248 | 254 | 248 | 252 | +1.61% | 29,200 | 70億9632万 | -1.95% | 19.74 | 1.74 |
01/15 | 248 | 252 | 248 | 248 | 0% | 33,300 | 69億8368万 | -3.88% | 19.43 | 1.71 |
01/12 | 258 | 258 | 246 | 248 | -3.13% | 67,800 | 69億8368万 | -4.25% | 19.43 | 1.71 |
01/11 | 259 | 259 | 255 | 256 | -1.54% | 46,100 | 72億896万 | -1.54% | 20.06 | 1.76 |
01/10 | 260 | 260 | 257 | 260 | 0% | 19,200 | 73億2160万 | -0.38% | 20.37 | 1.79 |
01/09 | 257 | 262 | 257 | 260 | +1.56% | 49,400 | 73億2160万 | -0.38% | 20.37 | 1.79 |
01/05 | 258 | 258 | 253 | 256 | -0.78% | 46,800 | 72億896万 | -2.29% | 20.06 | 1.76 |
01/04 | 258 | 262 | 250 | 258 | +1.57% | 46,000 | 72億6528万 | -1.53% | 20.21 | 1.78 |
2023 | ||||||||||
12/29 | 254 | 258 | 252 | 254 | -0.39% | 22,400 | 71億5264万 | -3.42% | 9.72 | 1.75 |
12/28 | 239 | 255 | 239 | 255 | +4.51% | 64,600 | 71億8080万 | -3.41% | 9.76 | 1.76 |
12/27 | 243 | 246 | 237 | 244 | +0.41% | 64,500 | 68億7104万 | -7.92% | 9.34 | 1.68 |
12/26 | 252 | 255 | 243 | 243 | -3.95% | 88,500 | 68億4288万 | -8.65% | 9.3 | 1.67 |
12/25 | 251 | 254 | 250 | 253 | +0.8% | 62,800 | 71億2448万 | -5.6% | 9.69 | 1.74 |
12/22 | 253 | 255 | 250 | 251 | -1.57% | 50,300 | 70億6816万 | -6.69% | 9.61 | 1.73 |
12/21 | 257 | 259 | 250 | 255 | -2.67% | 48,000 | 71億8080万 | -5.56% | 9.76 | 1.76 |
12/20 | 260 | 262 | 259 | 262 | +0.77% | 12,400 | 73億7792万 | -3.32% | 10.03 | 1.8 |
12/19 | 260 | 260 | 254 | 260 | +0.39% | 16,000 | 73億2160万 | -4.06% | 9.95 | 1.79 |
12/18 | 260 | 262 | 256 | 259 | 0% | 44,300 | 72億9344万 | -4.78% | 9.92 | 1.78 |
12/15 | 256 | 261 | 254 | 259 | +0.39% | 52,300 | 72億9344万 | -5.13% | 9.92 | 1.78 |
12/14 | 266 | 268 | 253 | 258 | -3.01% | 79,100 | 72億6528万 | -6.18% | 9.88 | 1.78 |
12/13 | 266 | 271 | 265 | 266 | 0% | 48,800 | 74億9056万 | -3.62% | 10.18 | 1.83 |
12/12 | 271 | 274 | 264 | 266 | -2.21% | 36,100 | 74億9056万 | -4.32% | 10.18 | 1.83 |
12/11 | 269 | 276 | 269 | 272 | +1.49% | 20,400 | 76億5952万 | -2.86% | 10.41 | 1.87 |
12/08 | 272 | 274 | 266 | 268 | -1.47% | 33,900 | 75億4688万 | -4.29% | 10.26 | 1.85 |
12/07 | 279 | 279 | 272 | 272 | -2.51% | 25,600 | 76億5952万 | -3.2% | 10.41 | 1.87 |
12/06 | 271 | 281 | 271 | 279 | +4.1% | 43,500 | 78億5664万 | -1.06% | 10.68 | 1.92 |
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 | |
2011年 12月期 | 409 3,275 12/21 | 224 1,788 12/7 | 18,132,800 2,266,600 12/7 | 98億2500万 | 53億6400万 | +2.07% 1/31 | -16.82% 1/19 |
2012年 12月期 | 1,258 5,030 9/27 | 272 2,177 1/19 | 2,189,600 547,400 6/29 | 301億8000万 | 65億3100万 | +53.3% 6/28 | -16.85% 11/16 |
2013年 12月期 | 3,255 6,510 7/2 | 823 3,290 1/4 | 2,631,600 657,900 5/15 | 781億2000万 | 197億4000万 | +57.39% 4/24 | -21.38% 2/4 |
2014年 12月期 | 2,586 1/6 | 633 5/21 | 24,984,700 6/4 | 717億5839万 | 175億6499万 | +43.57% 6/4 | -34.22% 5/19 |
2015年 12月期 | 804 2/12 | 321 12/25 | 1,746,500 6/29 | 225億5059万 | 90億1881万 | +11.66% 6/29 | -24.61% 8/25 |
2016年 12月期 | 564 5/16 | 237 2/12 | 10,266,400 2/16 | 158億4614万 | 66億5875万 | +40.21% 2/25 | -17.5% 2/12 |
2017年 12月期 | 728 6/27 | 436 2/17 | 823,700 6/27 | 204億7951万 | 122億5404万 | +19.17% 1/22 | -8.99% 2/7 |
2018年 12月期 | 634 1/22 | 223 12/26 12/25 | 1,647,800 1/22 | 178億3822万 | 62億7539万 | +11.44% 5/17 | -28.41% 12/25 |
2019年 12月期 | 390 11/14 | 222 1/4 | 3,557,700 7/30 | 109億7491万 | 62億4725万 | +28.49% 11/11 | -8.97% 5/24 |
2020年 12月期 | 340 6/17 | 177 3/13 | 1,084,800 6/17 | 95億7059万 | 49億8148万 | +11.32% 5/12 | -24.66% 3/13 |
2021年 12月期 | 256 10/25 | 173 12/30 12/29 他2件 | 2,797,800 10/15 | 72億896万 | 48億7168万 | +14.03% 10/21 | -16.79% 12/2 |
2022年 12月期 | 400 8/18 | 151 7/1 2/14 | 12,804,800 8/18 | 112億6400万 | 42億5216万 | +93.67% 8/18 | -12.99% 9/21 |
2023年 12月期 | 361 9/14 | 227 3/14 | 3,202,200 3/24 | 101億6576万 | 63億9232万 | +20.07% 4/3 | -16.17% 2/22 |
最新 | 223 2024/5/7 | 34,400 | 62億7968万 | -0.89% 225 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 122%(2.22倍)
- 2013/12/30 vs 2012/12/28
- 214%(3.14倍)
- 2014/12/30 vs 2013/12/30
- -73%(0.27倍)
- 2015/12/30 vs 2014/12/30
- -50%(0.5倍)
- 2016/12/30 vs 2015/12/30
- 25%(1.25倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -54%(0.46倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- -27%(0.73倍)
- 2022/12/30 vs 2021/12/30
- 56%(1.56倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/05/07 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
151円(2022/07/01) - 48%(1.48倍)
223円(5/7)