株価チャート
株価
5/14
- 前日 (5/13)
- 182
- 始値
- 181
- 高値
- 188
- 安値
- 180
- 終値 +1.1%
- 184
- 出来高 -5.07%
- 54,300
乖離率
- 株価(5日)
移動平均値 - +1.1%
182 - 株価(25日)
移動平均値 - -1.08%
186 - 出来高(5日)
移動平均値 - -37.73%
87,200
2023/12/13~2024/05/14
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 | ||||||||||
05/14 | 181 | 188 | 180 | 184 | +1.1% | 54,300 | 25億7543万 | -1.08% | - | 3.15 |
05/13 | 181 | 185 | 178 | 182 | -1.62% | 57,200 | 25億4744万 | -2.15% | - | 3.12 |
05/10 | 183 | 185 | 178 | 185 | +2.78% | 79,400 | 25億8943万 | -0.54% | - | 3.17 |
05/09 | 180 | 182 | 174 | 180 | 0% | 114,800 | 25億1944万 | -3.23% | - | 3.08 |
05/08 | 184 | 184 | 179 | 180 | -2.17% | 130,300 | 25億1944万 | -3.74% | - | 3.08 |
05/07 | 187 | 189 | 183 | 184 | -0.54% | 74,600 | 25億7543万 | -2.13% | - | 3.15 |
05/02 | 185 | 188 | 181 | 185 | +0.54% | 91,100 | 25億8943万 | -2.12% | - | 3.17 |
05/01 | 186 | 189 | 182 | 184 | -2.65% | 100,200 | 25億7543万 | -3.16% | - | 3.15 |
04/30 | 188 | 190 | 186 | 189 | 0% | 88,400 | 26億4542万 | -1.05% | - | 3.24 |
04/26 | 192 | 193 | 188 | 189 | -2.07% | 123,100 | 26億4542万 | -1.05% | - | 3.24 |
04/25 | 196 | 196 | 191 | 193 | -1.03% | 93,300 | 27億140万 | +1.58% | - | 3.31 |
04/24 | 197 | 200 | 193 | 195 | -1.02% | 152,900 | 27億2940万 | +2.63% | - | 3.34 |
04/23 | 197 | 197 | 192 | 197 | +1.55% | 75,800 | 27億5739万 | +4.23% | - | 3.38 |
04/22 | 197 | 203 | 191 | 194 | -1.02% | 379,900 | 27億1540万 | +3.19% | - | 3.32 |
04/19 | 195 | 196 | 185 | 196 | +1.55% | 243,000 | 27億4340万 | +4.81% | - | 3.36 |
04/18 | 199 | 202 | 193 | 193 | -1.03% | 440,300 | 27億140万 | +3.76% | - | 3.31 |
04/17 | 196 | 201 | 193 | 195 | +1.04% | 274,100 | 27億2940万 | +5.41% | - | 3.34 |
04/16 | 191 | 195 | 184 | 193 | -0.52% | 244,600 | 27億140万 | +4.89% | - | 3.31 |
04/15 | 180 | 197 | 177 | 194 | +6.59% | 401,600 | 27億1540万 | +6.01% | - | 3.32 |
04/12 | 174 | 203 | 173 | 182 | +5.81% | 1,461,100 | 25億4744万 | 0% | - | 3.12 |
04/11 | 176 | 176 | 171 | 172 | -2.27% | 139,200 | 24億747万 | -4.97% | - | 2.95 |
04/10 | 180 | 181 | 176 | 176 | -0.56% | 66,900 | 24億6346万 | -2.76% | - | 3.02 |
04/09 | 177 | 180 | 173 | 177 | 0% | 97,200 | 24億7745万 | -1.67% | - | 3.03 |
04/08 | 175 | 181 | 175 | 177 | +1.14% | 110,600 | 24億7745万 | -1.67% | - | 3.03 |
04/05 | 182 | 183 | 172 | 175 | -3.85% | 318,500 | 24億4946万 | -2.23% | - | 3 |
04/04 | 191 | 192 | 182 | 182 | -3.7% | 274,500 | 25億4744万 | +1.68% | - | 3.12 |
04/03 | 188 | 194 | 186 | 189 | -0.53% | 204,100 | 26億4542万 | +6.18% | - | 3.24 |
04/02 | 209 | 209 | 188 | 190 | -3.06% | 457,400 | 26億5941万 | +6.74% | - | 3.26 |
04/01 | 201 | 205 | 191 | 196 | -2% | 438,700 | 27億4340万 | +10.73% | - | 3.36 |
03/29 | 205 | 217 | 191 | 200 | -0.5% | 1,017,200 | 27億9938万 | +13.64% | - | 3.43 |
03/28 | 214 | 228 | 201 | 201 | -11.06% | 1,979,900 | 28億1338万 | +15.52% | - | 3.44 |
03/27 | 208 | 275 | 197 | 226 | +13% | 11,402,400 | 31億6330万 | +30.64% | - | 3.87 |
03/26 | 182 | 218 | 181 | 200 | +9.89% | 2,553,400 | 27億9938万 | +16.96% | - | 3.43 |
03/25 | 182 | 183 | 178 | 182 | +2.25% | 129,700 | 25億4744万 | +7.06% | - | 3.12 |
03/22 | 177 | 179 | 175 | 178 | -1.11% | 60,200 | 24億9145万 | +5.33% | - | 3.05 |
03/21 | 175 | 180 | 173 | 180 | +4.65% | 101,600 | 25億1944万 | +6.51% | - | 3.08 |
03/19 | 175 | 177 | 171 | 172 | -1.15% | 67,300 | 24億747万 | +1.78% | - | 2.95 |
03/18 | 178 | 178 | 170 | 174 | -4.4% | 81,400 | 24億3546万 | +2.35% | - | 2.98 |
03/15 | 175 | 184 | 172 | 182 | +4.6% | 120,900 | 25億4744万 | +7.06% | - | 3.12 |
03/14 | 167 | 178 | 167 | 174 | +4.19% | 147,400 | 24億3546万 | +1.75% | - | 2.98 |
03/13 | 166 | 169 | 165 | 167 | +0.6% | 101,500 | 23億3748万 | -2.34% | - | 2.86 |
03/12 | 164 | 170 | 164 | 166 | 0% | 81,700 | 23億2349万 | -3.49% | - | 2.84 |
03/11 | 164 | 168 | 164 | 166 | +0.61% | 62,000 | 23億2349万 | -4.05% | - | 2.84 |
03/08 | 169 | 169 | 165 | 165 | +1.23% | 78,300 | 23億949万 | -4.62% | - | 2.83 |
03/07 | 166 | 169 | 163 | 163 | -0.61% | 152,100 | 22億8150万 | -6.32% | - | 2.79 |
03/06 | 163 | 167 | 163 | 164 | +0.61% | 44,800 | 22億9549万 | -6.29% | - | 2.81 |
03/05 | 164 | 165 | 162 | 163 | -1.21% | 70,100 | 22億8150万 | -7.39% | - | 2.79 |
03/04 | 165 | 169 | 163 | 165 | +1.23% | 88,600 | 23億949万 | -6.25% | - | 2.83 |
03/01 | 167 | 168 | 163 | 163 | -1.81% | 73,600 | 22億8150万 | -7.91% | - | 2.79 |
02/29 | 166 | 167 | 165 | 166 | -1.19% | 23,700 | 23億2349万 | -6.74% | - | 2.84 |
02/28 | 168 | 169 | 165 | 168 | 0% | 52,400 | 23億5148万 | -6.15% | - | 2.88 |
02/27 | 171 | 171 | 166 | 168 | -2.33% | 36,400 | 23億5148万 | -6.67% | - | 2.88 |
02/26 | 166 | 172 | 165 | 172 | +4.88% | 79,400 | 24億747万 | -4.97% | - | 2.95 |
02/22 | 168 | 169 | 163 | 164 | -3.53% | 179,400 | 22億9549万 | -9.39% | - | 2.81 |
02/21 | 169 | 171 | 165 | 170 | 0% | 58,500 | 23億7948万 | -6.59% | - | 2.91 |
02/20 | 167 | 175 | 167 | 170 | +1.8% | 84,500 | 23億7948万 | -7.1% | - | 2.91 |
02/19 | 172 | 172 | 163 | 167 | -1.76% | 273,700 | 23億3748万 | -9.24% | - | 2.86 |
02/16 | 173 | 174 | 169 | 170 | -0.58% | 71,200 | 23億7948万 | -8.6% | - | 2.91 |
02/15 | 177 | 177 | 168 | 171 | -2.84% | 141,500 | 23億9347万 | -8.56% | - | 2.93 |
02/14 | 181 | 181 | 175 | 176 | -2.76% | 94,300 | 24億6346万 | -6.38% | - | 3.02 |
02/13 | 184 | 185 | 176 | 181 | -1.63% | 56,200 | 25億3344万 | -4.74% | - | 3.1 |
02/09 | 188 | 193 | 178 | 184 | -3.16% | 304,800 | 25億7543万 | -3.66% | - | 3.15 |
02/08 | 189 | 196 | 188 | 190 | 0% | 173,200 | 26億5941万 | -1.04% | - | 3.26 |
02/07 | 194 | 199 | 190 | 190 | -4.04% | 175,700 | 26億5941万 | -1.04% | - | 3.26 |
02/06 | 189 | 212 | 187 | 198 | +6.45% | 768,300 | 27億7139万 | +2.59% | - | 3.39 |
02/05 | 182 | 187 | 182 | 186 | +2.76% | 47,600 | 26億343万 | -3.63% | - | 3.19 |
02/02 | 175 | 181 | 175 | 181 | +3.43% | 65,000 | 25億3344万 | -6.22% | - | 3.1 |
02/01 | 177 | 180 | 168 | 175 | -2.78% | 226,900 | 24億4946万 | -9.79% | - | 3 |
01/31 | 182 | 182 | 178 | 180 | -0.55% | 40,100 | 25億1944万 | -7.69% | - | 3.08 |
01/30 | 188 | 188 | 180 | 181 | -4.23% | 78,900 | 25億3344万 | -7.65% | - | 3.1 |
01/29 | 186 | 189 | 185 | 189 | +2.16% | 19,800 | 26億4542万 | -4.06% | - | 3.24 |
01/26 | 186 | 192 | 185 | 185 | -1.07% | 65,600 | 25億8943万 | -6.57% | - | 3.17 |
01/25 | 186 | 189 | 183 | 187 | +1.63% | 72,700 | 26億1742万 | -6.03% | - | 3.2 |
01/24 | 187 | 187 | 183 | 184 | -1.08% | 38,200 | 25億7543万 | -8% | - | 3.15 |
01/23 | 187 | 189 | 186 | 186 | -1.59% | 35,900 | 26億343万 | -7.46% | - | 3.19 |
01/22 | 191 | 192 | 185 | 189 | +1.07% | 68,500 | 26億4542万 | -6.9% | - | 3.24 |
01/19 | 186 | 189 | 184 | 187 | +1.63% | 44,600 | 26億1742万 | -8.33% | - | 3.2 |
01/18 | 195 | 195 | 183 | 184 | -1.6% | 146,800 | 25億7543万 | -10.68% | - | 3.15 |
01/17 | 196 | 197 | 184 | 187 | -4.59% | 292,100 | 26億1742万 | -10.1% | - | 3.2 |
01/16 | 202 | 203 | 194 | 196 | -2.97% | 151,500 | 27億4340万 | -7.11% | - | 3.36 |
01/15 | 200 | 203 | 200 | 202 | -0.49% | 39,500 | 28億2738万 | -5.16% | - | 3.46 |
01/12 | 202 | 203 | 198 | 203 | +1% | 73,700 | 28億4137万 | -5.14% | - | 3.48 |
01/11 | 206 | 206 | 201 | 201 | -2.9% | 87,800 | 28億1338万 | -6.51% | - | 3.44 |
01/10 | 209 | 211 | 205 | 207 | -1.43% | 115,400 | 28億9736万 | -4.17% | - | 3.55 |
01/09 | 204 | 210 | 204 | 210 | +2.94% | 115,200 | 29億3935万 | -2.78% | - | 3.6 |
01/05 | 208 | 209 | 202 | 204 | -2.39% | 75,900 | 28億5537万 | -5.56% | - | 3.5 |
01/04 | 199 | 210 | 198 | 209 | +1.95% | 109,600 | 29億2536万 | -3.69% | - | 3.58 |
2023 | ||||||||||
12/29 | 205 | 207 | 202 | 205 | -1.44% | 61,000 | 28億6937万 | -5.53% | - | 3.19 |
12/28 | 201 | 208 | 199 | 208 | +6.12% | 131,000 | 29億1136万 | -4.15% | - | 3.23 |
12/27 | 199 | 206 | 195 | 196 | +1.03% | 294,400 | 27億4340万 | -10.09% | - | 3.05 |
12/26 | 197 | 201 | 191 | 194 | -2.02% | 533,700 | 27億1540万 | -11.42% | - | 3.02 |
12/25 | 199 | 202 | 196 | 198 | +0.51% | 297,300 | 27億7139万 | -10% | - | 3.08 |
12/22 | 217 | 232 | 197 | 197 | -5.74% | 663,400 | 27億5739万 | -10.86% | - | 3.06 |
12/21 | 215 | 216 | 209 | 209 | -4.13% | 149,100 | 29億2536万 | -5.86% | - | 3.25 |
12/20 | 215 | 222 | 212 | 218 | +3.32% | 159,800 | 30億5133万 | -2.24% | - | 3.39 |
12/19 | 208 | 213 | 208 | 211 | +0.48% | 103,200 | 29億5335万 | -5.8% | - | 3.28 |
12/18 | 217 | 217 | 203 | 210 | -1.41% | 271,800 | 29億3935万 | -6.67% | - | 3.26 |
12/15 | 218 | 219 | 211 | 213 | +1.43% | 139,800 | 29億8134万 | -5.75% | - | 3.31 |
12/14 | 221 | 223 | 206 | 210 | -4.98% | 223,800 | 29億3935万 | -7.49% | - | 3.26 |
12/13 | 230 | 236 | 216 | 221 | -3.91% | 327,200 | 30億9332万 | -3.07% | - | 3.44 |
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 | 820 82 4/11 | 300 30 1/17 30 1/16 | 237,200 2,372,000 8/28 | - | - | +20.65% 2/5 | -25.61% 8/17 |
2009年 3月期 | 550 55 5/23 | 120 12 3/18 12 3/17 他10件 | 341,600 3,416,000 5/23 | - | - | +58.23% 4/23 | -32.84% 10/8 |
2010年 3月期 | 610 61 7/9 | 160 16 4/1 | 1,947,900 19,479,000 7/9 | - | - | +35.87% 5/11 | -30.84% 11/19 |
2011年 3月期 | 330 33 4/13 33 4/12 | 170 17 3/15 | 128,800 1,288,000 2/9 | 23億7633万 | 12億2417万 | +100% 4/15 | -24.48% 3/15 |
2012年 3月期 | 680 68 4/18 | 240 24 4/8 24 4/7 他4件 | 2,690,700 26,907,000 4/15 | 48億9668万 | 17億2824万 | +29.84% 5/11 | -21.38% 8/3 |
2013年 3月期 | 400 40 2/13 | 200 20 12/26 20 12/25 他30件 | 804,400 8,044,000 2/13 | 28億8040万 | 14億4020万 | +23.34% 1/7 | -26.57% 5/18 |
2014年 3月期 | 670 67 9/25 | 240 24 6/28 24 6/27 | 1,558,900 15,589,000 9/25 | 48億2467万 | 17億2824万 | +32.98% 9/25 | -26.86% 2/5 |
2015年 3月期 | 480 48 10/8 | 320 32 5/22 | 570,000 5,700,000 10/8 | 34億5650万 | 23億433万 | +140.35% 4/6 | -12.59% 10/17 |
2016年 3月期 | 1,430 143 4/7 | 350 35 2/12 | 6,339,600 63,396,000 4/7 | 102億9751万 | 30億7162万 | +29.23% 3/17 | -29.82% 8/25 |
2017年 3月期 | 640 64 1/20 64 1/19 | 390 39 7/7 39 7/6 他2件 | 1,456,200 14,562,000 1/20 | 56億1667万 | 34億2266万 | +22.32% 1/18 | -15.25% 4/14 |
2018年 3月期 | 1,050 105 7/12 | 430 43 4/17 43 4/13 | 3,978,500 39,785,000 7/18 | 92億1486万 | 37億7370万 | +69.71% 7/12 | -20.84% 8/14 |
2019年 3月期 | 760 76 4/2 | 206 12/25 | 2,175,400 10/16 | 66億6980万 | 18億786万 | +39.33% 10/18 | -32.94% 12/25 |
2020年 3月期 | 420 6/18 | 106 3/17 | 3,354,900 6/18 | 36億8594万 | 9億9842万 | +62.5% 4/22 | -49.82% 3/13 |
2021年 3月期 | 304 5/25 | 120 4/3 | 2,764,700 4/22 | 28億6341万 | 11億3029万 | +35.27% 5/22 | -13.55% 7/2 |
2022年 3月期 | 263 7/20 | 145 2/24 | 15,774,700 5/20 | 24億7723万 | 15億2511万 | +33.91% 5/20 | -12.32% 6/22 |
2023年 3月期 | 274 3/13 | 148 1/6 1/5 | 17,647,900 3/13 | 34億6490万 | 15億5667万 | +45.18% 4/10 | -27.94% 4/25 |
2024年 3月期 | 393 4/19 | 162 3/5 | 11,870,900 4/27 | 49億6973万 | 22億6750万 | +30.55% 3/27 | -15.32% 7/28 |
最新 | 184 2024/5/14 | 54,300 | 25億7543万 | -1.08% 186 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -27%(0.73倍)
- 1985/12/28 vs 1984/12/28
- 6%(1.06倍)
- 1986/12/27 vs 1985/12/28
- -21%(0.79倍)
- 1987/12/28 vs 1986/12/27
- 29%(1.29倍)
- 1988/12/28 vs 1987/12/28
- 34%(1.34倍)
- 1989/12/29 vs 1988/12/28
- 143%(2.43倍)
- 1990/12/28 vs 1989/12/29
- -69%(0.31倍)
- 1991/12/30 vs 1990/12/28
- -29%(0.71倍)
- 1992/12/30 vs 1991/12/30
- -41%(0.59倍)
- 1993/12/30 vs 1992/12/30
- 26%(1.26倍)
- 1994/12/30 vs 1993/12/30
- 55%(1.55倍)
- 1995/12/29 vs 1994/12/30
- -18%(0.82倍)
- 1996/12/30 vs 1995/12/29
- -30%(0.7倍)
- 1997/12/30 vs 1996/12/30
- -68%(0.32倍)
- 1998/12/30 vs 1997/12/30
- 18%(1.18倍)
- 1999/12/30 vs 1998/12/30
- 57%(1.57倍)
- 2000/12/29 vs 1999/12/30
- -41%(0.59倍)
- 2001/12/28 vs 2000/12/29
- -30%(0.7倍)
- 2002/12/30 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/30
- 56%(1.56倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- 68%(1.68倍)
- 2006/12/29 vs 2005/12/30
- -63%(0.37倍)
- 2007/12/28 vs 2006/12/29
- -50%(0.5倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 42%(1.42倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- 25%(1.25倍)
- 2012/12/28 vs 2011/12/30
- -27%(0.73倍)
- 2013/12/30 vs 2012/12/28
- 100%(2倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- 53%(1.53倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- -45%(0.55倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/05/14 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
106円(2020/03/17) - 74%(1.74倍)
184円(5/14)