株価チャート
株価
5/7
- 前日 (5/2)
- 97
- 始値
- 98
- 高値
- 99
- 安値
- 97
- 終値 +1.03%
- 98
- 出来高 -19.66%
- 175,300
乖離率
- 株価(5日)
移動平均値 - +1.03%
97 - 株価(25日)
移動平均値 - -1.01%
99 - 出来高(5日)
移動平均値 - -36.88%
277,720
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 | 98 | 99 | 97 | 98 | +1.03% | 175,300 | 28億3530万 | -1.01% | 8.82 | 0.9 |
05/02 | 98 | 98 | 97 | 97 | +1.04% | 218,200 | 28億637万 | -2.02% | 8.73 | 0.89 |
05/01 | 99 | 99 | 96 | 96 | -1.03% | 260,400 | 27億7744万 | -3.03% | 8.64 | 0.89 |
04/30 | 98 | 98 | 97 | 97 | -1.02% | 259,700 | 28億637万 | -2.02% | 8.73 | 0.89 |
04/26 | 98 | 100 | 98 | 98 | -1.01% | 475,000 | 28億3530万 | -2% | 8.82 | 0.9 |
04/25 | 97 | 99 | 96 | 99 | +1.02% | 263,200 | 28億6423万 | -1% | 8.91 | 0.91 |
04/24 | 98 | 98 | 96 | 98 | +1.03% | 284,700 | 28億3530万 | -2% | 8.82 | 0.9 |
04/23 | 97 | 98 | 97 | 97 | 0% | 239,300 | 28億637万 | -3% | 8.73 | 0.89 |
04/22 | 97 | 98 | 95 | 97 | +1.04% | 369,500 | 28億637万 | -3% | 8.73 | 0.89 |
04/19 | 99 | 99 | 96 | 96 | -3.03% | 543,600 | 27億7744万 | -4% | 8.64 | 0.89 |
04/18 | 98 | 100 | 98 | 99 | +1.02% | 334,000 | 28億6423万 | -1% | 8.91 | 0.91 |
04/17 | 98 | 100 | 98 | 98 | -1.01% | 351,700 | 28億3530万 | -2% | 8.82 | 0.9 |
04/16 | 99 | 100 | 98 | 99 | -1% | 439,500 | 28億6423万 | -1% | 8.91 | 0.91 |
04/15 | 99 | 101 | 99 | 100 | +1.01% | 411,600 | 28億9317万 | 0% | 9 | 0.92 |
04/12 | 101 | 101 | 99 | 99 | -1.98% | 334,800 | 28億6423万 | -1% | 8.91 | 0.91 |
04/11 | 101 | 101 | 99 | 101 | +1% | 358,800 | 29億2210万 | +1% | 9.09 | 0.93 |
04/10 | 100 | 101 | 99 | 100 | 0% | 351,400 | 28億9317万 | 0% | 9 | 0.92 |
04/09 | 99 | 100 | 98 | 100 | +2.04% | 234,400 | 28億9317万 | 0% | 9 | 0.92 |
04/08 | 99 | 100 | 98 | 98 | -2% | 478,000 | 28億3530万 | -2% | 8.82 | 0.9 |
04/05 | 99 | 100 | 99 | 100 | +1.01% | 374,400 | 28億9317万 | 0% | 9 | 0.92 |
04/04 | 99 | 100 | 99 | 99 | 0% | 144,700 | 28億6423万 | -1% | 8.91 | 0.91 |
04/03 | 99 | 101 | 99 | 99 | -1% | 354,500 | 28億6423万 | -1% | 8.91 | 0.91 |
04/02 | 101 | 102 | 100 | 100 | -1.96% | 247,600 | 28億9317万 | 0% | 9 | 0.92 |
04/01 | 103 | 103 | 101 | 102 | +0.99% | 202,200 | 29億5103万 | +2% | 9.18 | 0.94 |
03/29 | 100 | 103 | 100 | 101 | +1% | 190,800 | 29億2210万 | +1% | 9.09 | 0.93 |
03/28 | 102 | 102 | 100 | 100 | -3.85% | 244,800 | 28億9317万 | 0% | 9 | 0.92 |
03/27 | 103 | 104 | 102 | 104 | +0.97% | 266,000 | 30億889万 | +4% | 9.36 | 0.96 |
03/26 | 102 | 103 | 102 | 103 | +0.98% | 152,200 | 29億7996万 | +3% | 9.27 | 0.95 |
03/25 | 102 | 104 | 102 | 102 | 0% | 286,600 | 29億5103万 | +3.03% | 9.18 | 0.94 |
03/22 | 101 | 102 | 100 | 102 | +2% | 234,200 | 29億5103万 | +3.03% | 9.18 | 0.94 |
03/21 | 100 | 102 | 100 | 100 | 0% | 311,200 | 28億9317万 | +1.01% | 9 | 0.92 |
03/19 | 99 | 100 | 98 | 100 | +1.01% | 176,700 | 28億9317万 | +2.04% | 9 | 0.92 |
03/18 | 100 | 100 | 98 | 99 | 0% | 216,700 | 28億6423万 | +1.02% | 8.91 | 0.91 |
03/15 | 100 | 101 | 99 | 99 | -1% | 232,700 | 28億6423万 | +1.02% | 8.91 | 0.91 |
03/14 | 98 | 100 | 98 | 100 | +2.04% | 211,000 | 28億9317万 | +2.04% | 9 | 0.92 |
03/13 | 101 | 101 | 98 | 98 | -2.97% | 273,400 | 28億3530万 | 0% | 8.82 | 0.9 |
03/12 | 99 | 101 | 99 | 101 | +1% | 198,100 | 29億2210万 | +3.06% | 9.09 | 0.93 |
03/11 | 102 | 102 | 99 | 100 | -0.99% | 353,000 | 28億9317万 | +2.04% | 9 | 0.92 |
03/08 | 101 | 106 | 100 | 101 | 0% | 519,400 | 29億2210万 | +3.06% | 9.09 | 0.93 |
03/07 | 101 | 102 | 100 | 101 | 0% | 251,100 | 29億2210万 | +3.06% | 9.09 | 0.93 |
03/06 | 99 | 101 | 98 | 101 | +2.02% | 204,600 | 29億2210万 | +3.06% | 9.09 | 0.93 |
03/05 | 98 | 100 | 98 | 99 | +1.02% | 153,100 | 28億6423万 | +2.06% | 8.91 | 0.91 |
03/04 | 100 | 100 | 98 | 98 | 0% | 131,600 | 28億3530万 | +1.03% | 8.82 | 0.9 |
03/01 | 99 | 100 | 98 | 98 | -1.01% | 175,500 | 28億3530万 | +1.03% | 8.82 | 0.9 |
02/29 | 98 | 101 | 97 | 99 | +1.02% | 291,400 | 28億6423万 | +2.06% | 8.91 | 0.91 |
02/28 | 98 | 100 | 98 | 98 | -1.01% | 171,500 | 28億3530万 | +1.03% | 8.82 | 0.9 |
02/27 | 100 | 100 | 98 | 99 | 0% | 220,300 | 28億6423万 | +2.06% | 8.91 | 0.91 |
02/26 | 101 | 101 | 99 | 99 | -1% | 276,400 | 28億6423万 | +2.06% | 8.91 | 0.91 |
02/22 | 97 | 100 | 97 | 100 | +3.09% | 406,900 | 28億9317万 | +3.09% | 9 | 0.92 |
02/21 | 97 | 98 | 97 | 97 | -2.02% | 173,800 | 28億637万 | 0% | 8.73 | 0.89 |
02/20 | 95 | 99 | 95 | 99 | +4.21% | 279,700 | 28億6423万 | +2.06% | 8.91 | 0.91 |
02/19 | 95 | 96 | 94 | 95 | +1.06% | 163,700 | 27億4851万 | -2.06% | 8.55 | 0.88 |
02/16 | 94 | 96 | 94 | 94 | 0% | 165,300 | 27億1958万 | -3.09% | 8.46 | 0.87 |
02/15 | 95 | 96 | 94 | 94 | -1.05% | 237,600 | 27億1958万 | -4.08% | 8.46 | 0.87 |
02/14 | 96 | 97 | 95 | 95 | -1.04% | 414,000 | 27億4851万 | -3.06% | 8.55 | 0.88 |
02/13 | 97 | 104 | 96 | 96 | -1.03% | 614,000 | 27億7744万 | -2.04% | 8.64 | 0.89 |
02/09 | 97 | 98 | 97 | 97 | 0% | 140,100 | 28億637万 | -1.02% | 8.73 | 0.89 |
02/08 | 98 | 99 | 97 | 97 | -2.02% | 150,700 | 28億637万 | -1.02% | 8.73 | 0.89 |
02/07 | 99 | 100 | 98 | 99 | 0% | 172,700 | 28億6423万 | +1.02% | 8.91 | 0.91 |
02/06 | 99 | 100 | 98 | 99 | 0% | 153,500 | 28億6423万 | +1.02% | 8.91 | 0.91 |
02/05 | 96 | 99 | 96 | 99 | +3.13% | 219,200 | 28億6423万 | +2.06% | 8.91 | 0.91 |
02/02 | 96 | 97 | 96 | 96 | 0% | 172,300 | 27億7744万 | -1.03% | 8.64 | 0.89 |
02/01 | 97 | 98 | 96 | 96 | -1.03% | 180,800 | 27億7744万 | -1.03% | 8.64 | 0.89 |
01/31 | 98 | 98 | 96 | 97 | 0% | 185,800 | 28億637万 | 0% | 8.73 | 0.89 |
01/30 | 98 | 99 | 97 | 97 | -1.02% | 391,600 | 28億637万 | 0% | 8.73 | 0.89 |
01/29 | 98 | 99 | 97 | 98 | +1.03% | 156,700 | 28億3530万 | +1.03% | 8.82 | 0.9 |
01/26 | 98 | 99 | 97 | 97 | -1.02% | 174,600 | 28億637万 | 0% | 8.73 | 0.89 |
01/25 | 100 | 100 | 98 | 98 | 0% | 223,700 | 28億3530万 | +1.03% | 8.82 | 0.9 |
01/24 | 99 | 99 | 98 | 98 | 0% | 117,500 | 28億3530万 | +2.08% | 8.82 | 0.9 |
01/23 | 100 | 100 | 98 | 98 | -1.01% | 228,300 | 28億3530万 | +2.08% | 8.82 | 0.9 |
01/22 | 100 | 100 | 98 | 99 | +1.02% | 222,400 | 28億6423万 | +3.13% | 8.91 | 0.91 |
01/19 | 98 | 100 | 98 | 98 | 0% | 154,000 | 28億3530万 | +2.08% | 8.82 | 0.9 |
01/18 | 99 | 99 | 98 | 98 | -1.01% | 124,900 | 28億3530万 | +2.08% | 8.82 | 0.9 |
01/17 | 100 | 101 | 99 | 99 | 0% | 254,800 | 28億6423万 | +3.13% | 8.91 | 0.91 |
01/16 | 99 | 100 | 98 | 99 | +1.02% | 287,300 | 28億6423万 | +3.13% | 8.91 | 0.91 |
01/15 | 99 | 99 | 97 | 98 | -1.01% | 190,600 | 28億3530万 | +2.08% | 8.82 | 0.9 |
01/12 | 99 | 100 | 97 | 99 | +1.02% | 345,600 | 28億6423万 | +2.06% | 8.91 | 0.91 |
01/11 | 100 | 100 | 98 | 98 | -1.01% | 280,900 | 28億3530万 | +1.03% | 8.82 | 0.9 |
01/10 | 100 | 102 | 99 | 99 | -2.94% | 610,900 | 28億6423万 | +2.06% | 8.91 | 0.91 |
01/09 | 99 | 102 | 98 | 102 | +5.15% | 624,700 | 29億5103万 | +5.15% | 9.18 | 0.94 |
01/05 | 94 | 98 | 94 | 97 | +3.19% | 431,100 | 28億637万 | 0% | 8.73 | 0.89 |
01/04 | 94 | 94 | 92 | 94 | +1.08% | 412,100 | 27億1958万 | -3.09% | 8.46 | 0.87 |
2023 | ||||||||||
12/29 | 96 | 96 | 92 | 93 | -2.11% | 692,200 | 26億9064万 | -5.1% | 8.37 | 0.86 |
12/28 | 92 | 96 | 91 | 95 | +4.4% | 269,600 | 27億4851万 | -3.06% | 8.55 | 0.88 |
12/27 | 94 | 98 | 91 | 91 | +1.11% | 780,200 | 26億3278万 | -7.14% | 8.19 | 0.84 |
12/26 | 91 | 93 | 89 | 90 | -1.1% | 694,000 | 26億385万 | -9.09% | 8.1 | 0.83 |
12/25 | 95 | 96 | 89 | 91 | -4.21% | 634,800 | 26億3278万 | -8.08% | 8.19 | 0.84 |
12/22 | 96 | 96 | 95 | 95 | -2.06% | 406,200 | 27億4851万 | -5% | 8.55 | 0.88 |
12/21 | 97 | 98 | 95 | 97 | -1.02% | 539,000 | 28億637万 | -3% | 8.73 | 0.89 |
12/20 | 95 | 98 | 95 | 98 | +2.08% | 650,000 | 28億3530万 | -2% | 8.82 | 0.9 |
12/19 | 95 | 96 | 94 | 96 | +1.05% | 615,800 | 27億7744万 | -4% | 8.64 | 0.89 |
12/18 | 96 | 97 | 95 | 95 | 0% | 649,800 | 27億4851万 | -5.94% | 8.55 | 0.88 |
12/15 | 97 | 97 | 95 | 95 | -2.06% | 284,000 | 27億4851万 | -5.94% | 8.55 | 0.88 |
12/14 | 98 | 98 | 97 | 97 | 0% | 123,300 | 28億637万 | -3.96% | 8.73 | 0.89 |
12/13 | 99 | 99 | 97 | 97 | -1.02% | 182,600 | 28億637万 | -3.96% | 8.73 | 0.89 |
12/12 | 98 | 99 | 98 | 98 | 0% | 182,100 | 28億3530万 | -2.97% | 8.82 | 0.9 |
12/11 | 100 | 100 | 98 | 98 | -1.01% | 264,400 | 28億3530万 | -3.92% | 8.82 | 0.9 |
12/08 | 99 | 101 | 99 | 99 | -1% | 200,500 | 28億6423万 | -2.94% | 8.91 | 0.91 |
12/07 | 100 | 101 | 99 | 100 | 0% | 218,900 | 28億9317万 | -1.96% | 9 | 0.92 |
12/06 | 100 | 101 | 100 | 100 | 0% | 602,100 | 28億9317万 | -1.96% | 9 | 0.92 |
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 | |
2008年 3月期 | 1,470 147 6/7 | 710 71 1/16 | 4,563,600 45,636,000 12/7 | - | - | +23.73% 2/19 | -23.06% 1/16 |
2009年 3月期 | 1,090 109 5/15 109 5/14 | 230 23 3/12 23 3/11 他2件 | 1,073,600 10,736,000 12/26 | - | - | +47.91% 4/14 | -39.28% 10/8 |
2010年 3月期 | 790 79 6/9 | 270 27 11/17 | 2,715,000 27,150,000 6/9 | - | - | +43.71% 3/24 | -28.72% 7/13 |
2011年 3月期 | 570 57 4/13 | 220 22 3/15 | 681,700 6,817,000 4/13 | 164億9106万 | 63億6497万 | +13.86% 12/9 | -35.15% 3/15 |
2012年 3月期 | 450 45 1/23 | 240 24 11/25 24 11/24 | 1,988,200 19,882,000 1/19 | 130億1926万 | 69億4360万 | +49.86% 1/19 | -14.09% 8/9 |
2013年 3月期 | 820 82 1/24 | 240 24 10/15 24 10/12 他9件 | 12,940,900 129,409,000 1/23 | 237億2399万 | 69億4360万 | +86.01% 1/23 | -13.43% 7/23 |
2014年 3月期 | 1,240 124 1/7 124 1/6 | 450 45 6/7 | 10,769,000 107,690,000 12/27 | 358億7532万 | 130億1926万 | +55.43% 1/6 | -24.76% 2/4 |
2015年 3月期 | 780 78 6/12 78 6/11 | 510 51 10/17 51 10/16 他2件 | 1,428,000 14,280,000 9/9 | 225億6673万 | 147億5517万 | +16.84% 6/11 | -15.11% 10/17 |
2016年 3月期 | 600 60 12/8 60 4/17 他2件 | 380 38 10/2 38 10/1 他2件 | 2,111,500 21,115,000 12/8 | 173億5902万 | 109億9405万 | +21.69% 11/26 | -16.86% 1/14 |
2017年 3月期 | 660 66 12/28 66 12/26 | 300 30 6/28 | 6,544,200 65,442,000 12/26 | 190億9493万 | 86億7951万 | +26.92% 12/26 | -16.22% 6/27 |
2018年 3月期 | 550 55 7/27 | 390 39 4/17 39 4/14 他6件 | 11,113,600 111,136,000 11/21 | 159億1244万 | 112億8336万 | +16.12% 6/22 | -10.2% 8/9 |
2019年 3月期 | 450 45 6/27 45 4/25 | 168 12/25 | 10,779,800 107,798,000 8/9 | 130億1927万 | 48億6052万 | +7.32% 1/29 | -30.93% 12/25 |
2020年 3月期 | 257 11/27 11/25 | 100 3/13 | 1,643,300 5/22 | 74億3545万 | 28億9317万 | +20.66% 11/26 | -36.3% 3/13 |
2021年 3月期 | 180 7/7 | 100 8/6 8/4 他2件 | 31,920,600 2/8 | 52億770万 | 28億9317万 | +26.12% 7/7 | -20.77% 8/3 |
2022年 3月期 | 185 1/13 | 105 3/9 | 4,496,900 1/7 | 53億5236万 | 30億3782万 | +24.25% 11/24 | -17.71% 2/24 |
2023年 3月期 | 132 6/9 6/8 | 110 9/28 9/27 他4件 | 1,406,000 11/4 | 38億1898万 | 31億8248万 | +11.04% 6/8 | -6.08% 9/26 |
最新 | 98 2024/5/7 | 175,300 | 28億3530万 | -1.01% 99 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -52%(0.48倍)
- 1985/12/28 vs 1984/12/28
- 11%(1.11倍)
- 1986/12/27 vs 1985/12/28
- -25%(0.75倍)
- 1987/12/28 vs 1986/12/27
- 10%(1.1倍)
- 1988/12/28 vs 1987/12/28
- 27%(1.27倍)
- 1989/12/29 vs 1988/12/28
- 97%(1.97倍)
- 1990/12/28 vs 1989/12/29
- -24%(0.76倍)
- 1991/12/30 vs 1990/12/28
- -31%(0.69倍)
- 1992/12/30 vs 1991/12/30
- 25%(1.25倍)
- 1993/12/30 vs 1992/12/30
- -30%(0.7倍)
- 1994/12/30 vs 1993/12/30
- 14%(1.14倍)
- 1995/12/29 vs 1994/12/30
- 34%(1.34倍)
- 1996/12/30 vs 1995/12/29
- -35%(0.65倍)
- 1997/12/30 vs 1996/12/30
- -42%(0.58倍)
- 1998/12/30 vs 1997/12/30
- 61%(1.61倍)
- 1999/12/30 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/29 vs 1999/12/30
- -9%(0.91倍)
- 2001/12/28 vs 2000/12/29
- -58%(0.42倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 41%(1.41倍)
- 2004/12/30 vs 2003/12/30
- 24%(1.24倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- -53%(0.47倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -63%(0.37倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- 26%(1.26倍)
- 2011/12/30 vs 2010/12/30
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/30
- 30%(1.3倍)
- 2013/12/30 vs 2012/12/28
- 209%(3.09倍)
- 2014/12/30 vs 2013/12/30
- -46%(0.54倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- -21%(0.79倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -51%(0.49倍)
- 2021/12/30 vs 2020/12/30
- 54%(1.54倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- -21%(0.79倍)
- 2024/05/07 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
89円(2023/12/26) - 10%(1.1倍)
98円(5/7)