株価チャート
株価
5/2
- 前日 (5/1)
- 186
- 始値
- 179
- 高値
- 180
- 安値
- 139
- 終値 -23.12%
- 143
- 出来高 -36.03%
- 10,063,600
乖離率
- 株価（5日）
移動平均値 - -2.05%
146 - 株価（25日）
移動平均値 - -6.54%
153 - 出来高（5日）
移動平均値 - +93.57%
5,198,880
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 | 179 | 180 | 139 | 143 | -23.12% | 10,063,600 | 42億3001万 | -6.54% | 27.53 | 1.39 |
| 05/01 | 146 | 186 | 146 | 186 | +36.76% | 15,730,800 | 55億198万 | +20.78% | 35.81 | 1.81 |
| 04/30 | 135 | 138 | 133 | 136 | +3.82% | 69,500 | 37億1305万 | -11.11% | 26.18 | 1.32 |
| 04/26 | 132 | 134 | 130 | 131 | -0.76% | 78,300 | 35億7654万 | -14.94% | 25.22 | 1.27 |
| 04/25 | 132 | 134 | 132 | 132 | -0.75% | 52,200 | 36億384万 | -14.29% | 25.41 | 1.28 |
| 04/24 | 133 | 136 | 132 | 133 | +1.53% | 101,800 | 36億3114万 | -14.19% | 25.6 | 1.29 |
| 04/23 | 132 | 133 | 131 | 131 | -2.24% | 197,200 | 35億7654万 | -15.48% | 25.22 | 1.27 |
| 04/22 | 135 | 135 | 131 | 134 | +0.75% | 67,900 | 36億5845万 | -13.55% | 25.8 | 1.3 |
| 04/19 | 140 | 140 | 131 | 133 | -4.32% | 282,200 | 36億3114万 | -14.74% | 25.6 | 1.29 |
| 04/18 | 142 | 147 | 139 | 139 | -1.42% | 337,700 | 37億9496万 | -10.9% | 26.76 | 1.35 |
| 04/17 | 157 | 158 | 140 | 141 | -10.76% | 1,046,900 | 38億4956万 | -9.62% | 27.14 | 1.37 |
| 04/16 | 161 | 166 | 152 | 158 | +3.95% | 403,200 | 43億1369万 | +1.28% | 30.42 | 1.53 |
| 04/15 | 161 | 161 | 151 | 152 | -7.88% | 246,100 | 41億4988万 | -1.94% | 29.26 | 1.48 |
| 04/12 | 161 | 167 | 155 | 165 | +2.48% | 281,400 | 45億480万 | +6.45% | 31.76 | 1.6 |
| 04/11 | 161 | 161 | 157 | 161 | 0% | 98,200 | 43億9560万 | +4.55% | 30.99 | 1.56 |
| 04/10 | 162 | 164 | 160 | 161 | 0% | 91,000 | 43億9560万 | +4.55% | 30.99 | 1.56 |
| 04/09 | 164 | 169 | 160 | 161 | +1.26% | 182,700 | 43億9560万 | +5.23% | 30.99 | 1.56 |
| 04/08 | 164 | 164 | 158 | 159 | -2.45% | 94,700 | 43億4099万 | +4.61% | 30.61 | 1.54 |
| 04/05 | 164 | 164 | 161 | 163 | -1.21% | 74,200 | 44億5020万 | +7.24% | 31.38 | 1.58 |
| 04/04 | 174 | 174 | 163 | 165 | -4.07% | 365,700 | 45億480万 | +9.27% | 31.76 | 1.6 |
| 04/03 | 183 | 183 | 172 | 172 | -7.03% | 478,800 | 46億9592万 | +14.67% | 33.11 | 1.67 |
| 04/02 | 187 | 197 | 178 | 185 | +4.52% | 1,549,300 | 50億5084万 | +24.16% | 35.62 | 1.8 |
| 04/01 | 164 | 185 | 162 | 177 | +10.63% | 1,037,200 | 48億3243万 | +20.41% | 34.08 | 1.72 |
| 03/29 | 162 | 162 | 157 | 160 | +0.63% | 135,800 | 43億6829万 | +10.34% | 30.8 | 1.55 |
| 03/28 | 165 | 165 | 157 | 159 | -3.05% | 240,800 | 43億4099万 | +10.42% | 30.61 | 1.54 |
| 03/27 | 160 | 173 | 160 | 164 | +1.86% | 974,600 | 44億7750万 | +15.49% | 31.57 | 1.59 |
| 03/26 | 199 | 199 | 158 | 161 | +8.05% | 3,399,400 | 43億9560万 | +14.18% | 30.99 | 1.56 |
| 03/25 | 142 | 149 | 142 | 149 | +5.67% | 53,900 | 40億6797万 | +6.43% | 28.68 | 1.45 |
| 03/22 | 139 | 142 | 139 | 141 | +1.44% | 21,000 | 38億4956万 | +1.44% | 27.14 | 1.37 |
| 03/21 | 143 | 143 | 139 | 139 | -2.11% | 18,500 | 37億9496万 | 0% | 26.76 | 1.35 |
| 03/19 | 140 | 144 | 139 | 142 | +0.71% | 23,400 | 38億7686万 | +2.9% | 27.34 | 1.38 |
| 03/18 | 139 | 144 | 139 | 141 | +0.71% | 35,600 | 38億4956万 | +2.17% | 27.14 | 1.37 |
| 03/15 | 138 | 140 | 138 | 140 | 0% | 16,400 | 38億2226万 | +1.45% | 26.95 | 1.36 |
| 03/14 | 139 | 140 | 137 | 140 | +1.45% | 21,800 | 38億2226万 | +1.45% | 26.95 | 1.36 |
| 03/13 | 143 | 143 | 138 | 138 | -3.5% | 34,600 | 37億6765万 | +0.73% | 26.57 | 1.34 |
| 03/12 | 141 | 143 | 141 | 143 | +2.14% | 6,400 | 39億416万 | +4.38% | 27.53 | 1.39 |
| 03/11 | 144 | 145 | 140 | 140 | -3.45% | 33,000 | 38億2226万 | +2.19% | 26.95 | 1.36 |
| 03/08 | 150 | 150 | 140 | 145 | -2.68% | 81,600 | 39億5877万 | +5.84% | 27.91 | 1.41 |
| 03/07 | 153 | 153 | 145 | 149 | +0.68% | 135,000 | 40億6797万 | +9.56% | 28.68 | 1.45 |
| 03/06 | 146 | 150 | 144 | 148 | 0% | 82,000 | 40億4067万 | +9.63% | 28.49 | 1.44 |
| 03/05 | 144 | 160 | 144 | 148 | +4.23% | 537,800 | 40億4067万 | +9.63% | 28.49 | 1.44 |
| 03/04 | 147 | 147 | 141 | 142 | -2.74% | 71,200 | 38億7686万 | +5.97% | 27.34 | 1.38 |
| 03/01 | 149 | 151 | 143 | 146 | -3.31% | 187,500 | 39億8607万 | +8.96% | 28.11 | 1.42 |
| 02/29 | 137 | 166 | 137 | 151 | +10.22% | 1,358,800 | 41億2258万 | +13.53% | 29.07 | 1.35 |
| 02/28 | 133 | 162 | 133 | 137 | +3.01% | 1,216,700 | 37億4035万 | +3.01% | 26.37 | 1.23 |
| 02/27 | 131 | 133 | 130 | 133 | +1.53% | 10,700 | 36億3114万 | 0% | 25.6 | 1.19 |
| 02/26 | 131 | 133 | 130 | 131 | +0.77% | 25,900 | 35億7654万 | -1.5% | 25.22 | 1.17 |
| 02/22 | 132 | 132 | 129 | 130 | -0.76% | 14,800 | 35億4924万 | -2.26% | 25.03 | 1.16 |
| 02/21 | 132 | 132 | 130 | 131 | 0% | 10,800 | 35億7654万 | -2.24% | 25.22 | 1.17 |
| 02/20 | 130 | 131 | 129 | 131 | 0% | 7,300 | 35億7654万 | -2.24% | 25.22 | 1.17 |
| 02/19 | 129 | 131 | 126 | 131 | +0.77% | 39,900 | 35億7654万 | -2.24% | 25.22 | 1.17 |
| 02/16 | 131 | 131 | 129 | 130 | -0.76% | 18,900 | 35億4924万 | -2.99% | 25.03 | 1.16 |
| 02/15 | 132 | 132 | 130 | 131 | 0% | 13,700 | 35億7654万 | -2.96% | 25.22 | 1.17 |
| 02/14 | 132 | 132 | 130 | 131 | -0.76% | 15,100 | 35億7654万 | -2.96% | 25.22 | 1.17 |
| 02/13 | 134 | 134 | 132 | 132 | 0% | 9,300 | 36億384万 | -2.22% | 25.41 | 1.18 |
| 02/09 | 132 | 133 | 132 | 132 | -1.49% | 14,500 | 36億384万 | -2.22% | 25.41 | 1.18 |
| 02/08 | 136 | 136 | 132 | 134 | -1.47% | 16,600 | 36億5845万 | -0.74% | 25.8 | 1.2 |
| 02/07 | 135 | 137 | 134 | 136 | +0.74% | 20,200 | 37億1305万 | 0% | 26.18 | 1.22 |
| 02/06 | 133 | 135 | 131 | 135 | +0.75% | 12,000 | 36億8575万 | -0.74% | 25.99 | 1.21 |
| 02/05 | 133 | 134 | 132 | 134 | +0.75% | 7,300 | 36億5845万 | -0.74% | 25.8 | 1.2 |
| 02/02 | 134 | 134 | 132 | 133 | -0.75% | 9,200 | 36億3114万 | -1.48% | 25.6 | 1.19 |
| 02/01 | 133 | 134 | 132 | 134 | +0.75% | 9,600 | 36億5845万 | -0.74% | 25.8 | 1.2 |
| 01/31 | 133 | 133 | 131 | 133 | +0.76% | 9,500 | 36億3114万 | -1.48% | 25.6 | 1.19 |
| 01/30 | 134 | 134 | 132 | 132 | -1.49% | 17,700 | 36億384万 | -2.22% | 25.41 | 1.18 |
| 01/29 | 133 | 134 | 132 | 134 | +0.75% | 17,500 | 36億5845万 | -0.74% | 25.8 | 1.2 |
| 01/26 | 133 | 134 | 132 | 133 | 0% | 11,600 | 36億3114万 | -1.48% | 25.6 | 1.19 |
| 01/25 | 134 | 134 | 131 | 133 | 0% | 38,600 | 36億3114万 | -2.21% | 25.6 | 1.19 |
| 01/24 | 135 | 135 | 132 | 133 | 0% | 14,100 | 36億3114万 | -2.21% | 25.6 | 1.19 |
| 01/23 | 135 | 135 | 132 | 133 | -1.48% | 18,600 | 36億3114万 | -2.21% | 25.6 | 1.19 |
| 01/22 | 135 | 136 | 133 | 135 | -0.74% | 37,000 | 36億8575万 | -1.46% | 25.99 | 1.21 |
| 01/19 | 139 | 139 | 131 | 136 | -4.23% | 201,900 | 37億1305万 | -0.73% | 26.18 | 1.22 |
| 01/18 | 138 | 147 | 135 | 142 | +1.43% | 127,700 | 38億7686万 | +3.65% | 27.34 | 1.27 |
| 01/17 | 144 | 144 | 138 | 140 | -2.78% | 102,200 | 38億2226万 | +2.19% | 26.95 | 1.25 |
| 01/16 | 139 | 155 | 134 | 144 | +5.11% | 431,100 | 39億3146万 | +5.11% | 27.72 | 1.29 |
| 01/15 | 136 | 138 | 135 | 137 | +1.48% | 20,500 | 37億4035万 | 0% | 26.37 | 1.23 |
| 01/12 | 135 | 139 | 134 | 135 | -0.74% | 38,300 | 36億8575万 | -1.46% | 25.99 | 1.21 |
| 01/11 | 138 | 141 | 136 | 136 | -0.73% | 78,300 | 37億1305万 | -0.73% | 26.18 | 1.22 |
| 01/10 | 139 | 139 | 135 | 137 | +1.48% | 46,100 | 37億4035万 | -0.72% | 26.37 | 1.23 |
| 01/09 | 133 | 137 | 133 | 135 | 0% | 92,000 | 36億8575万 | -2.17% | 25.99 | 1.21 |
| 01/05 | 137 | 140 | 135 | 135 | -2.17% | 110,200 | 36億8575万 | -2.17% | 25.99 | 1.21 |
| 01/04 | 142 | 143 | 136 | 138 | -5.48% | 332,100 | 37億6765万 | -0.72% | 26.57 | 1.24 |
| 2023 | ||||||||||
| 12/29 | 144 | 167 | 135 | 146 | +13.18% | 2,474,600 | 39億8607万 | +5.04% | 28.11 | 1.31 |
| 12/28 | 129 | 132 | 128 | 129 | +0.78% | 25,300 | 35億2194万 | -7.19% | 24.83 | 1.16 |
| 12/27 | 126 | 129 | 123 | 128 | +0.79% | 53,900 | 34億9463万 | -8.57% | 24.64 | 1.15 |
| 12/26 | 127 | 127 | 122 | 127 | -0.78% | 168,300 | 34億6733万 | -9.93% | 24.45 | 1.14 |
| 12/25 | 129 | 130 | 118 | 128 | -3.03% | 144,900 | 34億9463万 | -9.22% | 24.64 | 1.15 |
| 12/22 | 134 | 135 | 132 | 132 | -1.49% | 100,500 | 36億384万 | -7.04% | 25.41 | 1.18 |
| 12/21 | 136 | 136 | 134 | 134 | -2.19% | 35,700 | 36億5845万 | -6.29% | 25.8 | 1.2 |
| 12/20 | 139 | 139 | 135 | 137 | -2.14% | 38,500 | 37億4035万 | -4.2% | 26.37 | 1.23 |
| 12/19 | 139 | 140 | 138 | 140 | 0% | 10,400 | 38億2226万 | -2.78% | 26.95 | 1.25 |
| 12/18 | 138 | 140 | 138 | 140 | -0.71% | 13,500 | 38億2226万 | -2.78% | 26.95 | 1.25 |
| 12/15 | 141 | 141 | 139 | 141 | 0% | 10,000 | 38億4956万 | -2.76% | 27.14 | 1.26 |
| 12/14 | 142 | 142 | 137 | 141 | +0.71% | 25,300 | 38億4956万 | -2.76% | 27.14 | 1.26 |
| 12/13 | 141 | 141 | 140 | 140 | 0% | 7,600 | 38億2226万 | -4.11% | 26.95 | 1.25 |
| 12/12 | 141 | 141 | 140 | 140 | -0.71% | 14,200 | 38億2226万 | -4.11% | 26.95 | 1.25 |
| 12/11 | 141 | 142 | 141 | 141 | -0.7% | 13,700 | 38億4956万 | -4.08% | 27.14 | 1.26 |
| 12/08 | 141 | 142 | 140 | 142 | 0% | 18,500 | 38億7686万 | -3.4% | 27.34 | 1.27 |
| 12/07 | 142 | 142 | 141 | 142 | 0% | 3,300 | 38億7686万 | -4.05% | 27.34 | 1.27 |
| 12/06 | 142 | 142 | 141 | 142 | 0% | 5,400 | 38億7686万 | -4.05% | 27.34 | 1.27 |
| 12/05 | 143 | 144 | 142 | 142 | -0.7% | 13,800 | 38億7686万 | -4.05% | 27.34 | 1.27 |
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 | 8,300 1,660,000 6/26 | 790 158,000 2/12 | 1,196,600 5,983 6/26 | - | - | +52.38% 10/9 | -38.58% 1/22 |
| 2009年 3月期 | 2,100 420,000 5/27 420,000 5/26 | 250 25,000 2/24 | 38,000 190 5/26 | - | - | +68.83% 5/20 | -47.71% 10/17 |
| 2010年 7月期 | 570 57,000 6/4 | 243 24,250 3/30 | 28,300 283 4/20 | - | - | +59.16% 4/19 | -28.14% 5/21 |
| 2011年 7月期 | 910 91,000 1/12 | 240 24,000 10/29 24,000 10/27 | 150,100 1,501 1/7 | 33億2896万 | 8億7796万 | +93.33% 1/11 | -47.51% 3/17 |
| 2012年 7月期 | 610 61,000 6/25 | 176 17,600 11/8 | 269,800 2,698 10/1 | 22億3150万 | 6億4384万 | +94.75% 6/22 | -38.17% 7/25 |
| 2013年 11月期 | 1,037 10/16 | 186 18,550 12/10 | 326,000 11/21 | 37億9355万 | 6億7859万 | +50.36% 1/23 | -21.89% 11/12 |
| 2014年 11月期 | 1,236 1/28 | 383 10/15 | 796,400 6/17 | 143億7566万 | 44億5459万 | +59.11% 6/16 | -37.45% 10/16 |
| 2015年 11月期 | 1,534 1/26 | 454 12/5 | 3,878,300 1/23 | 189億4919万 | 55億9191万 | +84.35% 1/26 | -23.04% 8/25 |
| 2016年 11月期 | 1,135 1/14 | 395 9/21 | 4,981,100 1/14 | 170億5927万 | 59億3692万 | +28.69% 3/17 | -31.33% 2/12 |
| 2017年 11月期 | 511 7/3 | 344 4/13 | 708,600 1/18 | 76億8042万 | 51億7038万 | +13.73% 4/28 | -9.28% 4/14 |
| 2018年 11月期 | 770 4/20 | 307 10/30 | 5,737,600 4/19 | 115億7325万 | 46億1426万 | +70.22% 4/20 | -33.86% 12/25 |
| 2019年 11月期 | 325 12/3 | 174 12/25 | 6,911,100 11/6 | 48億8481万 | 26億1525万 | +16.41% 1/17 | -11.45% 7/18 |
| 2020年 11月期 | 320 7/2 | 102 3/23 | 9,941,400 7/2 | 48億966万 | 15億3307万 | +43.5% 6/19 | -32.11% 3/13 |
| 2021年 11月期 | 247 2/17 | 147 11/30 | 8,856,900 9/1 | 37億1245万 | 22億943万 | +28.02% 9/1 | -13.96% 5/17 |
| 2022年 11月期 | 213 1/18 | 139 3/11 3/10 他3件 | 7,477,000 12/1 | 32億143万 | 29億206万 | +17.94% 1/17 | -14.3% 2/24 |
| 2023年 11月期 | 206 4/6 | 140 11/27 | 3,343,200 4/6 | 56億2418万 | 38億2226万 | +7.24% 4/7 | -9.7% 12/26 |
| 最新 | 143 2024/5/2 | 10,063,600 | 42億3001万 | -6.54% 153 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 58%（1.58倍）
- 2011/12/30 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 210%（3.1倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 61%（1.61倍）
- 2016/12/30 vs 2015/12/30
- -55%（0.45倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/05/02 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
102円（2020/03/23） - 40%（1.4倍）
143円（5/2）