株価チャート
株価
5/2
- 前日 (5/1)
- 116
- 始値
- 116
- 高値
- 116
- 安値
- 114
- 終値 -1.72%
- 114
- 出来高 +54.14%
- 55,800
乖離率
- 株価(5日)
移動平均値 - 0%
114 - 株価(25日)
移動平均値 - -1.72%
116 - 出来高(5日)
移動平均値 - -9.83%
61,880
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 | 116 | 116 | 114 | 114 | -1.72% | 55,800 | 13億9313万 | -1.72% | - | 66.67 |
05/01 | 112 | 116 | 112 | 116 | +1.75% | 36,200 | 14億1757万 | 0% | - | 67.84 |
04/30 | 111 | 114 | 110 | 114 | +2.7% | 88,200 | 13億9313万 | -1.72% | - | 66.67 |
04/26 | 113 | 113 | 111 | 111 | -1.77% | 86,700 | 13億5647万 | -4.31% | - | 64.92 |
04/25 | 115 | 116 | 113 | 113 | -1.74% | 42,500 | 13億8091万 | -3.42% | - | 66.09 |
04/24 | 115 | 117 | 114 | 115 | +0.88% | 85,500 | 14億535万 | -2.54% | - | 67.25 |
04/23 | 114 | 116 | 114 | 114 | 0% | 40,900 | 13億9313万 | -3.39% | - | 66.67 |
04/22 | 113 | 115 | 112 | 114 | +0.88% | 47,100 | 13億9313万 | -4.2% | - | 66.67 |
04/19 | 117 | 117 | 110 | 113 | -3.42% | 305,600 | 13億8091万 | -5.04% | - | 66.09 |
04/18 | 118 | 120 | 117 | 117 | +0.86% | 183,300 | 14億2979万 | -2.5% | - | 68.42 |
04/17 | 115 | 117 | 112 | 116 | +1.75% | 116,800 | 14億1757万 | -3.33% | - | 67.84 |
04/16 | 118 | 118 | 114 | 114 | -3.39% | 110,600 | 13億9313万 | -5.79% | - | 66.67 |
04/15 | 116 | 120 | 113 | 118 | +1.72% | 154,300 | 14億4201万 | -2.48% | - | 69.01 |
04/12 | 116 | 118 | 116 | 116 | 0% | 66,000 | 14億1757万 | -4.92% | - | 67.84 |
04/11 | 118 | 118 | 113 | 116 | -4.13% | 249,000 | 14億1757万 | -5.69% | - | 67.84 |
04/10 | 117 | 121 | 117 | 121 | +3.42% | 158,900 | 14億7868万 | -2.42% | - | 70.76 |
04/09 | 119 | 123 | 117 | 117 | -1.68% | 342,400 | 12億8881万 | -6.4% | - | 68.42 |
04/08 | 112 | 120 | 112 | 119 | +5.31% | 250,300 | 14億5423万 | -6.3% | - | 69.59 |
04/05 | 112 | 113 | 111 | 113 | -0.88% | 177,100 | 13億8091万 | -11.72% | - | 66.09 |
04/04 | 115 | 115 | 112 | 114 | 0% | 172,300 | 13億9313万 | -12.98% | - | 66.67 |
04/03 | 112 | 116 | 112 | 114 | 0% | 163,200 | 13億9313万 | -15.56% | - | 66.67 |
04/02 | 117 | 118 | 114 | 114 | -2.56% | 105,300 | 12億6659万 | -16.18% | - | 66.67 |
04/01 | 121 | 121 | 116 | 117 | -3.31% | 135,300 | 12億9992万 | -13.97% | - | 68.42 |
03/29 | 120 | 121 | 116 | 121 | +2.54% | 146,400 | 13億4437万 | -10.37% | - | 70.76 |
03/28 | 122 | 122 | 118 | 118 | -3.28% | 127,800 | 13億1103万 | -12.59% | - | 69.01 |
03/27 | 119 | 125 | 119 | 122 | +3.39% | 217,400 | 13億5548万 | -9.63% | - | 71.35 |
03/26 | 125 | 125 | 118 | 118 | -6.35% | 368,100 | 13億1103万 | -12.59% | - | 69.01 |
03/25 | 126 | 129 | 124 | 126 | -2.33% | 203,500 | 13億9992万 | -5.97% | - | 73.69 |
03/22 | 126 | 130 | 125 | 129 | +1.57% | 276,100 | 14億3325万 | -3.01% | - | 75.44 |
03/21 | 126 | 129 | 123 | 127 | +1.6% | 224,600 | 13億9896万 | -3.05% | - | 74.27 |
03/19 | 125 | 128 | 124 | 125 | 0% | 225,700 | 13億7693万 | -3.85% | - | 73.1 |
03/18 | 123 | 129 | 123 | 125 | +1.63% | 369,200 | 13億7693万 | -3.1% | - | 73.1 |
03/15 | 129 | 130 | 121 | 123 | -4.65% | 434,900 | 13億5490万 | -3.91% | - | 71.93 |
03/14 | 128 | 131 | 126 | 129 | -1.53% | 330,500 | 14億2099万 | +1.57% | - | 75.44 |
03/13 | 132 | 162 | 129 | 131 | 0% | 4,780,100 | 14億4303万 | +3.97% | - | 76.61 |
03/12 | 135 | 135 | 130 | 131 | +0.77% | 225,800 | 14億4303万 | +4.8% | - | 76.61 |
03/11 | 131 | 137 | 130 | 130 | -4.41% | 361,500 | 14億3201万 | +5.69% | - | 76.03 |
03/08 | 143 | 147 | 132 | 136 | -1.45% | 1,028,400 | 14億9810万 | +11.48% | - | 79.54 |
03/07 | 138 | 139 | 132 | 138 | -0.72% | 617,400 | 15億2013万 | +14.05% | - | 80.71 |
03/06 | 142 | 147 | 136 | 139 | -1.42% | 1,136,700 | 15億3115万 | +16.81% | - | 81.29 |
03/05 | 165 | 168 | 140 | 141 | -15.06% | 4,238,800 | 15億5318万 | +19.49% | - | 82.46 |
03/04 | 157 | 191 | 151 | 166 | +6.41% | 6,026,600 | 18億2857万 | +43.1% | - | 97.08 |
03/01 | 180 | 184 | 151 | 156 | -17.89% | 4,990,000 | 17億1841万 | +36.84% | - | 91.23 |
02/29 | 240 | 267 | 184 | 190 | -6.4% | 17,756,100 | 20億9294万 | +69.64% | - | 111.12 |
02/28 | 178 | 203 | 168 | 203 | +32.68% | 11,186,200 | 22億3614万 | +87.96% | - | 118.72 |
02/27 | 126 | 153 | 122 | 153 | +48.54% | 2,978,600 | 16億8537万 | +47.12% | - | 89.48 |
02/26 | 103 | 106 | 101 | 103 | 0% | 287,800 | 11億3459万 | +0.98% | - | 60.24 |
02/22 | 109 | 123 | 103 | 103 | -4.63% | 1,150,900 | 11億3459万 | +1.98% | - | 60.24 |
02/21 | 115 | 116 | 108 | 108 | -7.69% | 795,900 | 11億8967万 | +6.93% | - | 63.16 |
02/20 | 140 | 151 | 115 | 117 | -6.4% | 5,499,600 | 12億8881万 | +17% | - | 68.42 |
02/19 | 110 | 125 | 110 | 125 | +31.58% | 1,864,700 | 13億7693万 | +26.26% | - | 73.1 |
02/16 | 95 | 95 | 93 | 95 | +1.06% | 26,500 | 10億4647万 | -3.06% | - | 55.56 |
02/15 | 94 | 96 | 93 | 94 | 0% | 95,700 | 10億3545万 | -4.08% | - | 54.97 |
02/14 | 94 | 95 | 93 | 94 | -5.05% | 49,500 | 10億3545万 | -5.05% | - | 54.97 |
02/13 | 98 | 99 | 94 | 99 | +2.06% | 48,300 | 10億9053万 | 0% | - | 57.9 |
02/09 | 96 | 98 | 94 | 97 | +1.04% | 78,400 | 10億6850万 | -2.02% | - | 56.73 |
02/08 | 99 | 99 | 95 | 96 | -2.04% | 54,700 | 10億5748万 | -3.03% | - | 56.14 |
02/07 | 99 | 100 | 98 | 98 | -2.97% | 16,900 | 10億7951万 | -1.01% | - | 57.31 |
02/06 | 101 | 101 | 98 | 101 | -0.98% | 51,200 | 11億1256万 | +3.06% | - | 59.07 |
02/05 | 99 | 102 | 98 | 102 | +3.03% | 35,200 | 11億2358万 | +4.08% | - | 59.65 |
02/02 | 99 | 99 | 93 | 99 | -1% | 139,500 | 10億9053万 | +2.06% | - | 57.9 |
02/01 | 102 | 102 | 99 | 100 | -1.96% | 71,900 | 11億155万 | +3.09% | - | 58.48 |
01/31 | 102 | 103 | 100 | 102 | 0% | 47,800 | 11億2358万 | +5.15% | - | 59.65 |
01/30 | 103 | 103 | 100 | 102 | -0.97% | 54,600 | 11億2358万 | +5.15% | - | 59.65 |
01/29 | 103 | 104 | 101 | 103 | -0.96% | 32,600 | 11億3459万 | +7.29% | - | 60.24 |
01/26 | 102 | 106 | 100 | 104 | +1.96% | 154,600 | 11億4561万 | +8.33% | - | 60.82 |
01/25 | 100 | 102 | 99 | 102 | +2% | 30,100 | 11億2358万 | +6.25% | - | 59.65 |
01/24 | 101 | 102 | 99 | 100 | +1.01% | 52,500 | 11億155万 | +4.17% | - | 58.48 |
01/23 | 101 | 101 | 99 | 99 | 0% | 93,300 | 10億9053万 | +4.21% | - | 57.9 |
01/22 | 98 | 105 | 97 | 99 | +2.06% | 403,200 | 10億6528万 | +4.21% | - | 57.9 |
01/19 | 94 | 98 | 94 | 97 | +3.19% | 56,400 | 10億4376万 | +2.11% | - | 56.73 |
01/18 | 95 | 95 | 94 | 94 | 0% | 31,500 | 10億1148万 | -1.05% | - | 54.97 |
01/17 | 95 | 96 | 92 | 94 | -1.05% | 55,500 | 10億1148万 | -2.08% | - | 54.97 |
01/16 | 97 | 97 | 95 | 95 | -1.04% | 30,400 | 10億2224万 | -1.04% | - | 55.56 |
01/15 | 98 | 98 | 96 | 96 | -1.03% | 23,800 | 10億3300万 | 0% | - | 56.14 |
01/12 | 98 | 98 | 95 | 97 | 0% | 38,700 | 10億4376万 | +1.04% | - | 56.73 |
01/11 | 97 | 99 | 95 | 97 | -1.02% | 75,600 | 10億4376万 | +1.04% | - | 56.73 |
01/10 | 96 | 98 | 95 | 98 | 0% | 66,100 | 10億5452万 | +2.08% | - | 57.31 |
01/09 | 97 | 98 | 95 | 98 | +2.08% | 52,200 | 10億5452万 | +2.08% | - | 57.31 |
01/05 | 97 | 97 | 95 | 96 | -1.03% | 51,400 | 10億3300万 | 0% | - | 56.14 |
01/04 | 93 | 97 | 91 | 97 | +1.04% | 130,100 | 10億4376万 | +1.04% | - | 56.73 |
2023 | ||||||||||
12/29 | 91 | 96 | 91 | 96 | +6.67% | 189,300 | 10億3300万 | 0% | - | 49.43 |
12/28 | 92 | 101 | 89 | 90 | 0% | 456,400 | 9億6844万 | -6.25% | - | 46.34 |
12/27 | 90 | 91 | 89 | 90 | 0% | 364,900 | 9億6844万 | -7.22% | - | 46.34 |
12/26 | 93 | 93 | 90 | 90 | -3.23% | 126,400 | 9億6844万 | -7.22% | - | 46.34 |
12/25 | 93 | 94 | 91 | 93 | 0% | 371,800 | 10億72万 | -4.12% | - | 47.88 |
12/22 | 96 | 97 | 93 | 93 | -3.13% | 59,700 | 10億72万 | -4.12% | - | 47.88 |
12/21 | 96 | 97 | 95 | 96 | 0% | 40,700 | 10億3300万 | -1.03% | - | 49.43 |
12/20 | 95 | 96 | 94 | 96 | +2.13% | 79,400 | 10億3300万 | -1.03% | - | 49.43 |
12/19 | 97 | 97 | 94 | 94 | -2.08% | 31,800 | 10億1148万 | -3.09% | - | 48.4 |
12/18 | 98 | 98 | 95 | 96 | -1.03% | 67,600 | 10億3300万 | -1.03% | - | 49.43 |
12/15 | 94 | 97 | 94 | 97 | 0% | 35,400 | 10億4376万 | -1.02% | - | 49.94 |
12/14 | 97 | 98 | 95 | 97 | 0% | 32,000 | 10億4376万 | -1.02% | - | 49.94 |
12/13 | 96 | 98 | 95 | 97 | -1.02% | 61,100 | 10億4376万 | -1.02% | - | 49.94 |
12/12 | 99 | 99 | 97 | 98 | 0% | 42,500 | 10億5452万 | 0% | - | 50.46 |
12/11 | 100 | 100 | 98 | 98 | -1.01% | 23,200 | 10億5452万 | 0% | - | 50.46 |
12/08 | 99 | 101 | 99 | 99 | 0% | 44,000 | 10億6528万 | +1.02% | - | 50.97 |
12/07 | 101 | 101 | 97 | 99 | -1% | 44,000 | 10億6528万 | 0% | - | 50.97 |
12/06 | 102 | 102 | 99 | 100 | 0% | 104,300 | 10億7605万 | +1.01% | - | 51.49 |
12/05 | 100 | 101 | 98 | 100 | 0% | 48,700 | 10億7605万 | +1.01% | - | 51.49 |
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 | |
2015年 12月期 | 5,220 10/27 | 1,700 10/15 | 10,578,200 10/21 | 354億8556万 | 115億5660万 | +21.96% 2/1 | -31.55% 12/25 |
2016年 12月期 | 2,478 2/2 | 729 7/8 | 3,970,000 7/19 | 168億4544万 | 49億5574万 | +96.18% 7/22 | -27.34% 5/16 |
2017年 12月期 | 985 1/5 | 490 12/26 | 3,031,400 8/10 | 66億9603万 | 33億3102万 | +33.1% 8/9 | -18.72% 4/12 |
2018年 12月期 | 1,385 6/11 | 223 12/25 | 7,063,400 5/8 | 94億1523万 | 16億7290万 | +79.6% 5/10 | -28.36% 12/25 |
2019年 12月期 | 516 3/28 | 237 1/4 | 8,453,800 3/28 | 39億4487万 | 17億7792万 | +50.6% 3/27 | -10.16% 6/25 |
2020年 12月期 | 383 1/23 | 120 3/23 | 9,105,700 8/6 | 30億1133万 | 9億4350万 | +48.23% 5/28 | -44.04% 3/13 |
2021年 12月期 | 309 4/2 | 136 12/28 12/21 他2件 | 18,864,200 4/2 | 24億2951万 | 10億6930万 | +53.61% 4/2 | -16.36% 5/17 |
2022年 12月期 | 241 4/26 | 119 1/24 1/20 他2件 | 16,126,300 4/26 | 18億9486万 | 9億3563万 | +39.03% 5/6 | -12.55% 6/2 |
2023年 12月期 | 216 4/12 | 89 12/28 12/27 | 22,654,300 4/12 | 19億5750万 | 9億5768万 | +36.83% 4/11 | -14.55% 10/17 |
最新 | 114 2024/5/2 | 55,800 | 13億9313万 | -1.72% 116 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -55%(0.45倍)
- 2017/12/29 vs 2016/12/30
- -46%(0.54倍)
- 2018/12/28 vs 2017/12/29
- -51%(0.49倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- -49%(0.51倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- -26%(0.74倍)
- 2024/05/02 vs 2023/12/29
- 19%(1.19倍)
- 過去安値
89円(2023/12/28) - 28%(1.28倍)
114円(5/2)