株価チャート
株価
4/19
- 前日 (4/18)
- 139
- 始値
- 138
- 高値
- 139
- 安値
- 133
- 終値 -2.16%
- 136
- 出来高 +134.36%
- 1,288,300
乖離率
- 株価(5日)
移動平均値 - -2.16%
139 - 株価(25日)
移動平均値 - -2.86%
140 - 出来高(5日)
移動平均値 - +74.83%
736,900
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 138 | 139 | 133 | 136 | -2.16% | 1,288,300 | 184億9495万 | -2.86% | - | 0.38 |
04/18 | 138 | 141 | 137 | 139 | +1.46% | 549,700 | 189億293万 | -0.71% | - | 0.39 |
04/17 | 139 | 140 | 136 | 137 | -1.44% | 662,000 | 186億3095万 | -2.14% | - | 0.38 |
04/16 | 142 | 144 | 139 | 139 | -2.8% | 680,700 | 189億293万 | -0.71% | - | 0.39 |
04/15 | 140 | 143 | 140 | 143 | +0.7% | 503,800 | 194億4690万 | +2.14% | - | 0.4 |
04/12 | 142 | 144 | 140 | 142 | +1.43% | 806,800 | 193億1091万 | +1.43% | - | 0.4 |
04/11 | 138 | 141 | 138 | 140 | +0.72% | 784,900 | 190億3892万 | 0% | - | 0.39 |
04/10 | 138 | 143 | 138 | 139 | +0.72% | 697,300 | 189億293万 | -0.71% | - | 0.39 |
04/09 | 139 | 140 | 138 | 138 | -1.43% | 464,100 | 187億6694万 | -0.72% | - | 0.39 |
04/08 | 140 | 141 | 138 | 140 | +0.72% | 717,100 | 190億3892万 | +1.45% | - | 0.39 |
04/05 | 138 | 140 | 136 | 139 | -0.71% | 569,400 | 189億293万 | +1.46% | - | 0.39 |
04/04 | 139 | 141 | 136 | 140 | +2.94% | 756,800 | 190億3892万 | +2.94% | - | 0.39 |
04/03 | 135 | 139 | 134 | 136 | -0.73% | 965,000 | 184億9495万 | +0.74% | - | 0.38 |
04/02 | 138 | 140 | 137 | 137 | -1.44% | 695,200 | 186億3095万 | +2.24% | - | 0.38 |
04/01 | 146 | 146 | 139 | 139 | -4.79% | 1,434,800 | 189億293万 | +4.51% | - | 0.39 |
03/29 | 144 | 146 | 142 | 146 | +1.39% | 740,900 | 198億5488万 | +10.61% | - | 0.41 |
03/28 | 145 | 153 | 144 | 144 | -0.69% | 2,172,200 | 195億8289万 | +9.92% | - | 0.4 |
03/27 | 144 | 147 | 143 | 145 | +1.4% | 1,236,900 | 197億1888万 | +11.54% | - | 0.41 |
03/26 | 143 | 145 | 142 | 143 | -0.69% | 678,200 | 194億4690万 | +10.85% | - | 0.4 |
03/25 | 146 | 148 | 143 | 144 | -2.04% | 843,500 | 195億8289万 | +12.5% | - | 0.4 |
03/22 | 143 | 149 | 143 | 147 | +2.8% | 1,239,700 | 199億9087万 | +16.67% | - | 0.41 |
03/21 | 144 | 148 | 142 | 143 | -0.69% | 1,469,700 | 194億4690万 | +14.4% | - | 0.4 |
03/19 | 134 | 146 | 134 | 144 | +7.46% | 2,118,500 | 195億8289万 | +16.13% | - | 0.4 |
03/18 | 129 | 137 | 129 | 134 | +3.08% | 1,638,000 | 182億2297万 | +8.94% | - | 0.38 |
03/15 | 134 | 136 | 126 | 130 | -4.41% | 5,020,400 | 176億7900万 | +6.56% | - | 0.36 |
03/14 | 135 | 138 | 135 | 136 | +1.49% | 844,600 | 184億9495万 | +11.48% | - | 0.38 |
03/13 | 143 | 143 | 133 | 134 | -6.29% | 2,233,900 | 182億2297万 | +10.74% | - | 0.38 |
03/12 | 134 | 144 | 133 | 143 | +5.15% | 1,652,400 | 194億4690万 | +19.17% | - | 0.4 |
03/11 | 146 | 148 | 130 | 136 | -8.72% | 3,939,200 | 184億9495万 | +14.29% | - | 0.38 |
03/08 | 140 | 156 | 138 | 149 | +7.97% | 5,721,300 | 202億6285万 | +26.27% | - | 0.42 |
03/07 | 145 | 148 | 132 | 138 | +3.76% | 4,821,000 | 187億6694万 | +18.97% | - | 0.39 |
03/06 | 115 | 134 | 114 | 133 | +14.66% | 4,731,600 | 180億8698万 | +15.65% | - | 0.37 |
03/05 | 113 | 116 | 112 | 116 | +0.87% | 701,400 | 157億7511万 | +0.87% | - | 0.33 |
03/04 | 115 | 116 | 113 | 115 | 0% | 725,900 | 156億3911万 | 0% | - | 0.32 |
03/01 | 117 | 117 | 115 | 115 | -1.71% | 609,500 | 156億3911万 | 0% | - | 0.32 |
02/29 | 116 | 117 | 115 | 117 | +1.74% | 425,900 | 159億1110万 | +1.74% | - | 0.33 |
02/28 | 114 | 116 | 114 | 115 | 0% | 523,100 | 156億3911万 | 0% | - | 0.32 |
02/27 | 113 | 115 | 113 | 115 | +1.77% | 478,000 | 156億3911万 | 0% | - | 0.32 |
02/26 | 113 | 114 | 112 | 113 | 0% | 507,700 | 153億6713万 | -1.74% | - | 0.32 |
02/22 | 115 | 115 | 113 | 113 | 0% | 486,400 | 153億6713万 | -1.74% | - | 0.32 |
02/21 | 114 | 115 | 113 | 113 | -0.88% | 418,800 | 153億6713万 | -1.74% | - | 0.32 |
02/20 | 116 | 118 | 114 | 114 | -1.72% | 530,500 | 155億312万 | -0.87% | - | 0.32 |
02/19 | 116 | 118 | 114 | 116 | -1.69% | 853,700 | 157億7511万 | +0.87% | - | 0.33 |
02/16 | 116 | 118 | 116 | 118 | +3.51% | 553,000 | 160億4709万 | +3.51% | - | 0.33 |
02/15 | 118 | 120 | 114 | 114 | -3.39% | 603,400 | 155億312万 | 0% | - | 0.32 |
02/14 | 120 | 120 | 117 | 118 | -1.67% | 641,000 | 160億4709万 | +3.51% | - | 0.33 |
02/13 | 117 | 120 | 116 | 120 | +3.45% | 1,094,800 | 163億1908万 | +5.26% | - | 0.34 |
02/09 | 113 | 116 | 112 | 116 | +1.75% | 782,100 | 157億7511万 | +1.75% | - | 0.33 |
02/08 | 114 | 115 | 112 | 114 | 0% | 443,100 | 155億312万 | 0% | - | 0.32 |
02/07 | 113 | 116 | 113 | 114 | +0.88% | 564,300 | 155億312万 | 0% | - | 0.32 |
02/06 | 113 | 115 | 112 | 113 | +0.89% | 400,600 | 153億6713万 | -0.88% | - | 0.32 |
02/05 | 111 | 114 | 111 | 112 | +0.9% | 458,800 | 152億3114万 | -0.88% | - | 0.31 |
02/02 | 113 | 113 | 111 | 111 | -1.77% | 845,200 | 150億9515万 | -1.77% | - | 0.31 |
02/01 | 114 | 114 | 112 | 113 | -0.88% | 406,900 | 153億6713万 | 0% | - | 0.32 |
01/31 | 113 | 114 | 112 | 114 | +0.88% | 519,100 | 155億312万 | +0.88% | - | 0.32 |
01/30 | 115 | 115 | 113 | 113 | -2.59% | 529,800 | 153億6713万 | +0.89% | - | 0.32 |
01/29 | 115 | 117 | 115 | 116 | +1.75% | 280,900 | 157億7511万 | +3.57% | - | 0.33 |
01/26 | 115 | 116 | 114 | 114 | -1.72% | 478,000 | 155億312万 | +1.79% | - | 0.32 |
01/25 | 116 | 118 | 115 | 116 | 0% | 397,100 | 157億7511万 | +4.5% | - | 0.33 |
01/24 | 117 | 118 | 116 | 116 | -0.85% | 362,000 | 157億7511万 | +4.5% | - | 0.33 |
01/23 | 117 | 118 | 117 | 117 | 0% | 365,100 | 159億1110万 | +5.41% | - | 0.33 |
01/22 | 115 | 117 | 115 | 117 | +3.54% | 607,400 | 159億1110万 | +5.41% | - | 0.33 |
01/19 | 116 | 116 | 112 | 113 | -1.74% | 670,700 | 153億6713万 | +2.73% | - | 0.32 |
01/18 | 112 | 117 | 112 | 115 | +3.6% | 1,025,500 | 156億3911万 | +4.55% | - | 0.32 |
01/17 | 111 | 113 | 111 | 111 | 0% | 578,200 | 150億9515万 | +0.91% | - | 0.31 |
01/16 | 113 | 114 | 111 | 111 | -1.77% | 318,600 | 150億9515万 | +0.91% | - | 0.31 |
01/15 | 112 | 114 | 112 | 113 | +0.89% | 242,900 | 153億6713万 | +2.73% | - | 0.32 |
01/12 | 113 | 114 | 111 | 112 | 0% | 518,700 | 152億3114万 | +1.82% | - | 0.31 |
01/11 | 116 | 116 | 110 | 112 | -2.61% | 929,400 | 152億3114万 | +1.82% | - | 0.31 |
01/10 | 115 | 116 | 114 | 115 | -0.86% | 433,900 | 156億3911万 | +3.6% | - | 0.32 |
01/09 | 117 | 118 | 114 | 116 | 0% | 670,800 | 157億7511万 | +4.5% | - | 0.33 |
01/05 | 116 | 118 | 115 | 116 | +0.87% | 1,072,500 | 157億7511万 | +4.5% | - | 0.33 |
01/04 | 112 | 116 | 110 | 115 | +2.68% | 702,900 | 156億3911万 | +3.6% | - | 0.32 |
2023 | ||||||||||
12/29 | 113 | 113 | 110 | 112 | +0.9% | 730,100 | 152億3114万 | +0.9% | - | 0.31 |
12/28 | 106 | 112 | 106 | 111 | +4.72% | 760,400 | 150億9515万 | 0% | - | 0.31 |
12/27 | 103 | 107 | 102 | 106 | +3.92% | 1,767,500 | 144億1518万 | -5.36% | - | 0.3 |
12/26 | 105 | 105 | 102 | 102 | -2.86% | 1,217,200 | 138億7121万 | -8.93% | - | 0.29 |
12/25 | 105 | 106 | 104 | 105 | 0% | 1,122,200 | 142億7919万 | -7.08% | - | 0.29 |
12/22 | 105 | 106 | 104 | 105 | -0.94% | 801,700 | 142億7919万 | -7.89% | - | 0.29 |
12/21 | 107 | 108 | 105 | 106 | -1.85% | 808,600 | 144億1518万 | -7.02% | - | 0.3 |
12/20 | 108 | 110 | 107 | 108 | 0% | 850,900 | 146億8717万 | -6.09% | - | 0.3 |
12/19 | 108 | 109 | 106 | 108 | -0.92% | 956,300 | 146億8717万 | -6.9% | - | 0.3 |
12/18 | 108 | 109 | 106 | 109 | +0.93% | 632,100 | 148億2316万 | -6.03% | - | 0.31 |
12/15 | 110 | 111 | 108 | 108 | -2.7% | 843,600 | 146億8717万 | -7.69% | - | 0.3 |
12/14 | 110 | 111 | 108 | 111 | +0.91% | 984,900 | 150億9515万 | -5.93% | - | 0.31 |
12/13 | 105 | 112 | 105 | 110 | +3.77% | 1,432,700 | 149億5915万 | -6.78% | - | 0.31 |
12/12 | 109 | 109 | 105 | 106 | -0.93% | 1,122,100 | 144億1518万 | -10.92% | - | 0.3 |
12/11 | 110 | 110 | 107 | 107 | -1.83% | 1,297,700 | 145億5118万 | -10.83% | - | 0.3 |
12/08 | 112 | 112 | 108 | 109 | -3.54% | 1,166,500 | 148億2316万 | -9.17% | - | 0.31 |
12/07 | 115 | 116 | 112 | 113 | -2.59% | 1,034,000 | 153億6713万 | -6.61% | - | 0.32 |
12/06 | 116 | 118 | 116 | 116 | 0% | 822,400 | 157億7511万 | -4.13% | - | 0.33 |
12/05 | 116 | 119 | 116 | 116 | -0.85% | 821,700 | 157億7511万 | -4.13% | - | 0.33 |
12/04 | 117 | 118 | 115 | 117 | 0% | 544,500 | 159億1110万 | -4.1% | - | 0.33 |
12/01 | 119 | 119 | 116 | 117 | -0.85% | 1,004,000 | 159億1110万 | -4.1% | - | 0.33 |
11/30 | 119 | 119 | 118 | 118 | 0% | 714,500 | 160億4709万 | -3.28% | - | 0.33 |
11/29 | 120 | 120 | 118 | 118 | -1.67% | 627,700 | 160億4709万 | -3.28% | - | 0.33 |
11/28 | 120 | 121 | 119 | 120 | -0.83% | 391,700 | 163億1908万 | -2.44% | - | 0.34 |
11/27 | 120 | 121 | 119 | 121 | +0.83% | 348,700 | 164億5507万 | -1.63% | - | 0.34 |
11/24 | 121 | 123 | 120 | 120 | +0.84% | 711,300 | 163億1908万 | -2.44% | - | 0.34 |
11/22 | 119 | 121 | 118 | 119 | +0.85% | 530,600 | 161億8308万 | -4.03% | - | 0.33 |
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 | 1,071 4/2 | 498 1/22 | 1,726,300 10/31 | - | - | +17.34% 4/4 | -24.41% 1/16 |
2009年 3月期 | 915 9/16 | 316 10/10 | 788,900 9/16 | - | - | +44.75% 3/5 | -50.19% 10/10 |
2010年 3月期 | 805 10/23 | 416 6/29 | 4,145,700 12/1 | - | - | +29.7% 8/20 | -30.13% 11/18 |
2011年 3月期 | 568 2/7 | 320 3/15 | 3,438,200 8/4 | 772億4345万 | 435億1744万 | +17.76% 8/6 | -28.8% 3/15 |
2012年 3月期 | 488 3/29 | 302 11/17 | 1,223,400 6/15 | 663億6409万 | 410億6958万 | +17% 1/24 | -14.78% 10/5 |
2013年 3月期 | 494 2/5 2/4 | 307 7/25 | 2,640,700 2/6 | 671億8004万 | 417億4954万 | +16.25% 8/17 | -16.26% 5/18 |
2014年 3月期 | 582 5/23 | 385 4/4 | 1,967,600 5/7 | 791億4734万 | 523億5692万 | +21.56% 5/13 | -17.43% 6/7 |
2015年 3月期 | 542 5/8 | 395 1/19 1/16 | 1,715,700 5/8 | 737億784万 | 537億1697万 | +7.09% 2/18 | -11.74% 10/14 |
2016年 3月期 | 440 4/7 4/6 他3件 | 189 2/12 | 5,402,300 11/5 | 598億3663万 | 257億255万 | +15.19% 3/15 | -22.15% 2/12 |
2017年 3月期 | 396 3/17 | 178 8/26 8/23 他2件 | 6,283,600 11/1 | 538億5296万 | 242億663万 | +31.65% 11/14 | -16.51% 7/8 |
2018年 3月期 | 414 5/16 | 249 3/26 | 7,607,400 1/9 | 563億83万 | 338億6209万 | +19.42% 5/15 | -11.61% 8/18 |
2019年 3月期 | 381 6/18 | 120 3/28 | 198,704,700 6/14 | 518億1308万 | 163億1908万 | +42.44% 6/14 | -20.82% 12/25 |
2020年 3月期 | 282 11/18 | 99 6/18 | 49,464,000 7/18 | 383億4984万 | 134億6324万 | +42.67% 7/23 | -36.25% 3/13 |
2021年 3月期 | 241 6/1 | 120 1/5 1/4 他3件 | 75,774,500 1/22 | 327億7415万 | 163億1908万 | +31.66% 1/22 | -14.08% 7/2 |
2022年 3月期 | 261 10/20 | 142 3/9 | 6,970,900 10/18 | 354億9400万 | 193億1091万 | +21.54% 10/18 | -14.02% 3/9 |
2023年 3月期 | 196 8/19 | 137 3/23 3/22 他3件 | 6,394,700 5/12 | 266億5449万 | 186億3095万 | +16.01% 8/18 | -8.47% 11/16 |
最新 | 136 2024/4/19 | 1,288,300 | 184億9495万 | -2.86% 140 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%(1.06倍)
- 1985/12/28 vs 1984/12/28
- 42%(1.42倍)
- 1986/12/27 vs 1985/12/28
- -17%(0.83倍)
- 1987/12/28 vs 1986/12/27
- 11%(1.11倍)
- 1988/12/28 vs 1987/12/28
- 50%(1.5倍)
- 1989/12/29 vs 1988/12/28
- 39%(1.39倍)
- 1990/12/28 vs 1989/12/29
- -32%(0.68倍)
- 1991/12/30 vs 1990/12/28
- -16%(0.84倍)
- 1992/12/30 vs 1991/12/30
- -17%(0.83倍)
- 1993/12/30 vs 1992/12/30
- -4%(0.96倍)
- 1994/12/30 vs 1993/12/30
- 31%(1.31倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -22%(0.78倍)
- 1998/12/30 vs 1997/12/30
- -43%(0.57倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 2%(1.02倍)
- 2002/12/30 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/30
- 126%(2.26倍)
- 2004/12/30 vs 2003/12/30
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- 79%(1.79倍)
- 2006/12/29 vs 2005/12/30
- 16%(1.16倍)
- 2007/12/28 vs 2006/12/29
- -40%(0.6倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- -49%(0.51倍)
- 2021/12/30 vs 2020/12/30
- 48%(1.48倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- -25%(0.75倍)
- 2024/04/19 vs 2023/12/29
- 21%(1.21倍)
- 過去安値
99円(2019/06/18) - 37%(1.37倍)
136円(4/19)