株価チャート
株価
5/7
- 前日 (5/2)
- 108
- 始値
- 109
- 高値
- 109
- 安値
- 108
- 終値 ±0%
- 108
- 出来高 -46.71%
- 8,100
乖離率
- 株価(5日)
移動平均値 - 0%
108 - 株価(25日)
移動平均値 - +0.93%
107 - 出来高(5日)
移動平均値 - -62.04%
21,340
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 | 109 | 109 | 108 | 108 | 0% | 8,100 | 48億7072万 | +0.93% | 8.1 | 0.47 |
05/02 | 108 | 109 | 107 | 108 | -0.92% | 15,200 | 48億7072万 | +0.93% | 8.1 | 0.47 |
05/01 | 109 | 109 | 107 | 109 | 0% | 21,700 | 49億1582万 | +1.87% | 8.18 | 0.47 |
04/30 | 108 | 109 | 108 | 109 | +0.93% | 26,400 | 49億1582万 | +1.87% | 8.18 | 0.47 |
04/26 | 108 | 108 | 107 | 108 | 0% | 35,300 | 48億7072万 | +0.93% | 8.1 | 0.47 |
04/25 | 107 | 108 | 107 | 108 | +0.93% | 49,800 | 48億7072万 | +0.93% | 8.1 | 0.47 |
04/24 | 106 | 108 | 106 | 107 | +0.94% | 42,200 | 48億2562万 | 0% | 8.03 | 0.47 |
04/23 | 105 | 107 | 105 | 106 | 0% | 21,200 | 47億8052万 | -0.93% | 7.95 | 0.46 |
04/22 | 106 | 107 | 105 | 106 | +0.95% | 18,000 | 47億8052万 | -0.93% | 7.95 | 0.46 |
04/19 | 107 | 107 | 103 | 105 | -0.94% | 108,400 | 47億3542万 | -1.87% | 7.88 | 0.46 |
04/18 | 105 | 107 | 105 | 106 | 0% | 8,300 | 47億8052万 | -0.93% | 7.95 | 0.46 |
04/17 | 106 | 108 | 105 | 106 | +0.95% | 47,800 | 47億8052万 | -0.93% | 7.95 | 0.46 |
04/16 | 106 | 106 | 105 | 105 | -0.94% | 24,400 | 47億3542万 | -0.94% | 7.88 | 0.46 |
04/15 | 106 | 107 | 106 | 106 | 0% | 8,800 | 47億8052万 | 0% | 7.95 | 0.46 |
04/12 | 107 | 107 | 106 | 106 | 0% | 38,100 | 47億8052万 | 0% | 7.95 | 0.46 |
04/11 | 107 | 107 | 106 | 106 | -0.93% | 19,800 | 47億8052万 | 0% | 7.95 | 0.46 |
04/10 | 106 | 108 | 106 | 107 | +0.94% | 14,700 | 48億2562万 | +0.94% | 8.03 | 0.47 |
04/09 | 108 | 108 | 106 | 106 | 0% | 24,200 | 47億8052万 | 0% | 7.95 | 0.46 |
04/08 | 105 | 107 | 105 | 106 | 0% | 37,200 | 47億8052万 | 0% | 7.95 | 0.46 |
04/05 | 107 | 108 | 101 | 106 | -1.85% | 166,000 | 47億8052万 | 0% | 7.95 | 0.46 |
04/04 | 107 | 108 | 107 | 108 | +0.93% | 11,500 | 48億7072万 | +1.89% | 8.1 | 0.47 |
04/03 | 108 | 108 | 107 | 107 | -0.93% | 21,500 | 48億2562万 | +0.94% | 8.03 | 0.47 |
04/02 | 109 | 110 | 108 | 108 | -0.92% | 30,600 | 48億7072万 | +1.89% | 8.1 | 0.47 |
04/01 | 110 | 111 | 109 | 109 | -0.91% | 51,900 | 49億1582万 | +2.83% | 8.18 | 0.47 |
03/29 | 108 | 111 | 108 | 110 | +1.85% | 75,400 | 49億6092万 | +4.76% | 8.25 | 0.48 |
03/28 | 107 | 110 | 107 | 108 | 0% | 25,700 | 48億7072万 | +2.86% | 8.1 | 0.47 |
03/27 | 107 | 109 | 107 | 108 | +1.89% | 67,300 | 48億7072万 | +2.86% | 8.1 | 0.47 |
03/26 | 108 | 110 | 106 | 106 | -1.85% | 73,200 | 47億8052万 | +0.95% | 7.95 | 0.46 |
03/25 | 106 | 109 | 106 | 108 | +0.93% | 111,000 | 48億7072万 | +3.85% | 8.1 | 0.47 |
03/22 | 106 | 107 | 106 | 107 | +0.94% | 56,300 | 48億2562万 | +2.88% | 8.03 | 0.47 |
03/21 | 106 | 106 | 104 | 106 | 0% | 42,000 | 47億8052万 | +1.92% | 7.95 | 0.46 |
03/19 | 105 | 106 | 105 | 106 | +0.95% | 14,600 | 47億8052万 | +1.92% | 7.95 | 0.46 |
03/18 | 104 | 105 | 104 | 105 | +0.96% | 29,300 | 47億3542万 | +0.96% | 7.88 | 0.46 |
03/15 | 105 | 105 | 104 | 104 | -0.95% | 17,000 | 46億9032万 | 0% | 7.8 | 0.45 |
03/14 | 104 | 105 | 104 | 105 | 0% | 3,100 | 47億3542万 | +0.96% | 7.88 | 0.46 |
03/13 | 105 | 105 | 104 | 105 | +0.96% | 7,400 | 47億3542万 | +0.96% | 7.88 | 0.46 |
03/12 | 105 | 105 | 104 | 104 | -0.95% | 12,700 | 46億9032万 | 0% | 7.8 | 0.45 |
03/11 | 104 | 106 | 104 | 105 | 0% | 44,500 | 47億3542万 | +0.96% | 7.88 | 0.46 |
03/08 | 105 | 106 | 105 | 105 | -0.94% | 32,400 | 47億3542万 | +0.96% | 7.88 | 0.46 |
03/07 | 106 | 106 | 105 | 106 | +0.95% | 50,600 | 47億8052万 | +1.92% | 7.95 | 0.46 |
03/06 | 105 | 106 | 104 | 105 | +0.96% | 45,700 | 47億3542万 | +0.96% | 7.88 | 0.46 |
03/05 | 105 | 105 | 104 | 104 | -1.89% | 21,900 | 46億9032万 | 0% | 7.8 | 0.45 |
03/04 | 104 | 107 | 103 | 106 | +1.92% | 120,000 | 47億8052万 | +1.92% | 7.95 | 0.46 |
03/01 | 103 | 104 | 102 | 104 | +0.97% | 17,900 | 46億9032万 | 0% | 7.8 | 0.45 |
02/29 | 103 | 104 | 102 | 103 | 0% | 41,000 | 46億4522万 | -0.96% | 7.73 | 0.45 |
02/28 | 104 | 104 | 103 | 103 | -0.96% | 27,300 | 46億4522万 | -0.96% | 7.73 | 0.45 |
02/27 | 103 | 104 | 102 | 104 | +1.96% | 13,000 | 46億9032万 | 0% | 7.8 | 0.45 |
02/26 | 103 | 103 | 102 | 102 | 0% | 17,700 | 46億13万 | -1.92% | 7.65 | 0.44 |
02/22 | 103 | 104 | 102 | 102 | -0.97% | 19,700 | 46億13万 | -1.92% | 7.65 | 0.44 |
02/21 | 103 | 104 | 103 | 103 | 0% | 13,000 | 46億4522万 | -0.96% | 7.73 | 0.45 |
02/20 | 104 | 104 | 103 | 103 | -0.96% | 17,700 | 46億4522万 | -0.96% | 7.73 | 0.45 |
02/19 | 104 | 104 | 103 | 104 | +0.97% | 16,200 | 46億9032万 | 0% | 7.8 | 0.45 |
02/16 | 103 | 104 | 102 | 103 | +0.98% | 39,600 | 46億4522万 | -0.96% | 7.73 | 0.45 |
02/15 | 104 | 104 | 101 | 102 | -2.86% | 77,100 | 46億13万 | -2.86% | 7.65 | 0.44 |
02/14 | 104 | 105 | 104 | 105 | 0% | 27,100 | 47億3542万 | 0% | 7.88 | 0.46 |
02/13 | 105 | 106 | 104 | 105 | 0% | 42,800 | 47億3542万 | 0% | 7.88 | 0.46 |
02/09 | 104 | 105 | 103 | 105 | +0.96% | 22,800 | 47億3542万 | 0% | 7.88 | 0.46 |
02/08 | 104 | 105 | 103 | 104 | -0.95% | 28,900 | 46億9032万 | -0.95% | 7.8 | 0.45 |
02/07 | 105 | 105 | 104 | 105 | +0.96% | 19,500 | 47億3542万 | +0.96% | 7.88 | 0.46 |
02/06 | 105 | 105 | 104 | 104 | 0% | 8,700 | 46億9032万 | 0% | 7.8 | 0.45 |
02/05 | 104 | 105 | 103 | 104 | -0.95% | 30,500 | 46億9032万 | 0% | 7.8 | 0.45 |
02/02 | 104 | 105 | 104 | 105 | +0.96% | 13,900 | 47億3542万 | +0.96% | 7.88 | 0.46 |
02/01 | 105 | 105 | 104 | 104 | -0.95% | 15,100 | 46億9032万 | 0% | 7.8 | 0.45 |
01/31 | 105 | 105 | 104 | 105 | 0% | 15,500 | 47億3542万 | +0.96% | 7.88 | 0.46 |
01/30 | 105 | 105 | 104 | 105 | 0% | 3,200 | 47億3542万 | +0.96% | 7.88 | 0.46 |
01/29 | 105 | 105 | 104 | 105 | 0% | 13,800 | 47億3542万 | +0.96% | 7.88 | 0.46 |
01/26 | 105 | 105 | 104 | 105 | +0.96% | 3,600 | 47億3542万 | +0.96% | 7.88 | 0.46 |
01/25 | 104 | 105 | 103 | 104 | -0.95% | 75,200 | 46億9032万 | +0.97% | 7.8 | 0.45 |
01/24 | 104 | 105 | 103 | 105 | +0.96% | 17,300 | 47億3542万 | +1.94% | 7.88 | 0.46 |
01/23 | 105 | 106 | 104 | 104 | -0.95% | 14,700 | 46億9032万 | +0.97% | 7.8 | 0.45 |
01/22 | 104 | 105 | 104 | 105 | +0.96% | 28,100 | 47億3542万 | +1.94% | 7.88 | 0.46 |
01/19 | 104 | 105 | 104 | 104 | 0% | 3,900 | 46億9032万 | +0.97% | 7.8 | 0.45 |
01/18 | 104 | 105 | 104 | 104 | 0% | 23,700 | 46億9032万 | +0.97% | 7.8 | 0.45 |
01/17 | 106 | 106 | 104 | 104 | -1.89% | 9,000 | 46億9032万 | +0.97% | 7.8 | 0.45 |
01/16 | 105 | 106 | 105 | 106 | +0.95% | 5,200 | 47億8052万 | +1.92% | 7.95 | 0.46 |
01/15 | 104 | 105 | 104 | 105 | +0.96% | 22,500 | 47億3542万 | +0.96% | 7.88 | 0.46 |
01/12 | 106 | 106 | 104 | 104 | -0.95% | 37,800 | 46億9032万 | 0% | 7.8 | 0.45 |
01/11 | 105 | 105 | 104 | 105 | +0.96% | 26,700 | 47億3542万 | +0.96% | 7.88 | 0.46 |
01/10 | 105 | 105 | 104 | 104 | -0.95% | 15,500 | 46億9032万 | 0% | 7.8 | 0.45 |
01/09 | 104 | 105 | 103 | 105 | +1.94% | 68,100 | 47億3542万 | +0.96% | 7.88 | 0.46 |
01/05 | 104 | 105 | 103 | 103 | -1.9% | 71,400 | 46億4522万 | -0.96% | 7.73 | 0.45 |
01/04 | 102 | 105 | 102 | 105 | +2.94% | 50,200 | 47億3542万 | +0.96% | 7.88 | 0.46 |
2023 | ||||||||||
12/29 | 102 | 104 | 101 | 102 | 0% | 130,000 | 46億13万 | -1.92% | 7.65 | 0.44 |
12/28 | 102 | 102 | 101 | 102 | 0% | 78,700 | 46億13万 | -1.92% | 7.65 | 0.44 |
12/27 | 101 | 102 | 100 | 102 | +0.99% | 131,200 | 46億13万 | -2.86% | 7.65 | 0.44 |
12/26 | 102 | 102 | 100 | 101 | -0.98% | 216,200 | 45億5503万 | -3.81% | 7.58 | 0.44 |
12/25 | 102 | 103 | 102 | 102 | 0% | 86,300 | 46億13万 | -2.86% | 7.65 | 0.44 |
12/22 | 104 | 104 | 102 | 102 | -0.97% | 100,800 | 46億13万 | -2.86% | 7.65 | 0.44 |
12/21 | 103 | 105 | 103 | 103 | -0.96% | 58,300 | 46億4522万 | -1.9% | 7.73 | 0.45 |
12/20 | 103 | 110 | 103 | 104 | +2.97% | 530,800 | 46億9032万 | -0.95% | 7.8 | 0.45 |
12/19 | 101 | 102 | 101 | 101 | 0% | 106,100 | 45億5503万 | -4.72% | 7.58 | 0.44 |
12/18 | 101 | 102 | 101 | 101 | 0% | 127,300 | 45億5503万 | -4.72% | 7.58 | 0.44 |
12/15 | 104 | 104 | 101 | 101 | -1.94% | 105,600 | 45億5503万 | -4.72% | 7.58 | 0.44 |
12/14 | 105 | 105 | 103 | 103 | -1.9% | 76,300 | 46億4522万 | -2.83% | 7.73 | 0.45 |
12/13 | 105 | 105 | 104 | 105 | 0% | 56,500 | 47億3542万 | -1.87% | 7.88 | 0.46 |
12/12 | 106 | 106 | 105 | 105 | 0% | 33,900 | 47億3542万 | -1.87% | 7.88 | 0.46 |
12/11 | 107 | 107 | 105 | 105 | -0.94% | 25,400 | 47億3542万 | -1.87% | 7.88 | 0.46 |
12/08 | 106 | 107 | 106 | 106 | -0.93% | 23,800 | 47億8052万 | -0.93% | 7.95 | 0.46 |
12/07 | 107 | 107 | 106 | 107 | 0% | 19,800 | 48億2562万 | 0% | 8.03 | 0.47 |
12/06 | 106 | 107 | 106 | 107 | +0.94% | 22,400 | 48億2562万 | 0% | 8.03 | 0.47 |
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 3月期 | 530 53 4/13 | 190 19 1/22 | 1,071,900 10,719,000 2/28 | - | - | +63.48% 2/28 | -24.13% 1/16 |
2009年 3月期 | 320 32 5/20 | 80 8 10/8 | 323,600 3,236,000 5/20 | - | - | +57.28% 4/15 | -38.88% 10/8 |
2010年 3月期 | 270 27 7/6 27 7/3 | 110 11 4/1 | 469,600 4,696,000 1/8 | - | - | +23.13% 6/4 | -12.28% 7/13 |
2011年 3月期 | 220 22 4/13 | 90 9 3/15 | 291,600 2,916,000 4/2 | 99億2184万 | 40億5893万 | +24.69% 4/18 | -29.12% 3/15 |
2012年 3月期 | 210 21 4/18 | 120 12 11/21 12 11/18 他14件 | 896,700 8,967,000 11/24 | 94億7085万 | 54億1191万 | +31.58% 11/24 | -14.43% 8/22 |
2013年 3月期 | 250 25 2/12 25 2/4 | 110 11 11/21 11 11/15 他18件 | 1,323,600 13,236,000 1/28 | 112億7482万 | 49億6092万 | +75.21% 5/7 | -18.75% 5/18 |
2014年 3月期 | 490 49 3/31 | 180 18 6/7 | 5,256,500 52,565,000 5/7 | 220億9866万 | 81億1787万 | +42.51% 5/9 | -29.62% 6/7 |
2015年 3月期 | 540 54 4/3 54 4/2 | 230 23 10/17 23 10/14 他2件 | 7,264,100 72,641,000 4/3 | 243億5363万 | 103億7284万 | +17.82% 12/8 | -16.45% 5/19 |
2016年 3月期 | 390 39 5/20 | 170 17 2/12 | 3,523,400 35,234,000 5/19 | 175億8873万 | 76億6688万 | +16.2% 5/19 | -23.42% 2/12 |
2017年 3月期 | 260 26 2/13 26 1/6 | 160 16 6/28 16 6/24 | 2,130,600 21,306,000 1/6 | 117億2582万 | 72億1589万 | +15.38% 10/5 8/12 | -15.51% 6/16 |
2018年 3月期 | 300 30 9/6 | 200 20 5/8 20 5/2 | 6,140,400 61,404,000 12/22 | 135億2979万 | 90億1986万 | +11.68% 8/2 | -8.73% 2/16 |
2019年 3月期 | 230 23 5/23 23 5/22 他30件 | 105 12/25 | 2,166,200 10/22 | 103億7284万 | 47億3542万 | +12.43% 3/5 | -27.49% 12/25 |
2020年 3月期 | 234 1/9 | 86 3/17 | 14,980,300 1/9 | 105億5324万 | 38億7854万 | +57.58% 1/9 | -37.59% 3/13 |
2021年 3月期 | 148 5/21 | 82 4/6 | 1,485,000 5/21 | 66億7469万 | 36億9814万 | +24.76% 5/12 | -14.75% 10/30 |
2022年 3月期 | 188 6/8 | 112 3/9 | 36,369,500 6/8 | 84億7867万 | 50億5112万 | +40.16% 6/4 | -11.76% 7/8 |
2023年 3月期 | 129 5/30 | 107 12/28 | 2,228,900 5/30 | 58億1781万 | 48億2562万 | +9% 5/30 | -4.11% 10/3 |
最新 | 108 2024/5/7 | 8,100 | 48億7072万 | +0.93% 107 |