株価チャート
株価
5/15
- 前日 (5/14)
- 189
- 始値
- 189
- 高値
- 195
- 安値
- 183
- 終値 +3.17%
- 195
- 出来高 +45.39%
- 58,300
乖離率
- 株価(5日)
移動平均値 - +4.28%
187 - 株価(25日)
移動平均値 - +6.56%
183 - 出来高(5日)
移動平均値 - +21.36%
48,040
2023/12/14~2024/05/15
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 | ||||||||||
05/15 | 189 | 195 | 183 | 195 | +3.17% | 58,300 | 47億67万 | +6.56% | 21.28 | 0.84 |
05/14 | 190 | 190 | 186 | 189 | +1.61% | 40,100 | 45億5603万 | +3.28% | 20.62 | 0.81 |
05/13 | 185 | 193 | 184 | 186 | +2.2% | 77,900 | 44億8371万 | +1.64% | 20.29 | 0.8 |
05/10 | 183 | 183 | 180 | 182 | 0% | 44,100 | 43億8729万 | -0.55% | 19.86 | 0.78 |
05/09 | 181 | 182 | 180 | 182 | 0% | 19,800 | 43億8729万 | -0.55% | 19.86 | 0.78 |
05/08 | 183 | 183 | 181 | 182 | -0.55% | 8,200 | 43億8729万 | -0.55% | 19.86 | 0.78 |
05/07 | 181 | 183 | 181 | 183 | +1.1% | 10,300 | 44億1139万 | 0% | 19.97 | 0.79 |
05/02 | 180 | 181 | 180 | 181 | -0.55% | 7,500 | 43億6318万 | -1.09% | 19.75 | 0.78 |
05/01 | 180 | 182 | 180 | 182 | 0% | 5,800 | 43億8729万 | -1.09% | 19.86 | 0.78 |
04/30 | 182 | 182 | 180 | 182 | +1.11% | 8,500 | 43億8729万 | -1.09% | 19.86 | 0.78 |
04/26 | 181 | 181 | 180 | 180 | +0.56% | 2,100 | 43億3908万 | -2.17% | 19.64 | 0.78 |
04/25 | 182 | 182 | 179 | 179 | -1.65% | 11,800 | 43億1497万 | -2.72% | 19.53 | 0.77 |
04/24 | 179 | 184 | 178 | 182 | +1.11% | 20,500 | 43億8729万 | -1.62% | 19.86 | 0.78 |
04/23 | 181 | 181 | 177 | 180 | -0.55% | 18,900 | 43億3908万 | -2.7% | 19.64 | 0.78 |
04/22 | 179 | 182 | 179 | 181 | 0% | 15,400 | 43億6318万 | -2.16% | 19.75 | 0.78 |
04/19 | 184 | 184 | 180 | 181 | -1.09% | 13,600 | 43億6318万 | -2.16% | 19.75 | 0.78 |
04/18 | 182 | 184 | 182 | 183 | -0.54% | 7,500 | 44億1139万 | -1.08% | 19.97 | 0.79 |
04/17 | 182 | 184 | 182 | 184 | +1.1% | 3,900 | 44億3550万 | -0.54% | 20.08 | 0.79 |
04/16 | 185 | 186 | 182 | 182 | -1.62% | 15,900 | 43億8729万 | -1.62% | 19.86 | 0.78 |
04/15 | 188 | 188 | 184 | 185 | +0.54% | 13,500 | 44億5961万 | 0% | 20.18 | 0.8 |
04/12 | 187 | 187 | 184 | 184 | -1.08% | 12,000 | 44億3550万 | -0.54% | 20.08 | 0.79 |
04/11 | 185 | 186 | 184 | 186 | +1.09% | 7,400 | 44億8371万 | +0.54% | 20.29 | 0.8 |
04/10 | 184 | 187 | 184 | 184 | 0% | 8,400 | 44億3550万 | -0.54% | 20.08 | 0.79 |
04/09 | 186 | 186 | 184 | 184 | -0.54% | 8,300 | 44億3550万 | -0.54% | 20.08 | 0.79 |
04/08 | 184 | 189 | 184 | 185 | 0% | 16,400 | 44億5961万 | 0% | 20.18 | 0.8 |
04/05 | 185 | 187 | 184 | 185 | -1.07% | 13,600 | 44億5961万 | 0% | 20.18 | 0.8 |
04/04 | 185 | 189 | 185 | 187 | +1.08% | 9,200 | 45億782万 | +1.08% | 20.4 | 0.81 |
04/03 | 184 | 187 | 184 | 185 | 0% | 6,900 | 44億5961万 | 0% | 20.18 | 0.8 |
04/02 | 185 | 188 | 185 | 185 | 0% | 4,000 | 44億5961万 | 0% | 20.18 | 0.8 |
04/01 | 189 | 189 | 185 | 185 | -1.07% | 10,700 | 44億5961万 | 0% | 20.18 | 0.8 |
03/29 | 189 | 189 | 185 | 187 | -0.53% | 19,300 | 45億782万 | +1.63% | 53.1 | 0.81 |
03/28 | 185 | 188 | 185 | 188 | +1.62% | 7,300 | 45億3192万 | +2.17% | 53.39 | 0.81 |
03/27 | 188 | 188 | 185 | 185 | -0.54% | 10,000 | 44億5961万 | +0.54% | 52.54 | 0.8 |
03/26 | 185 | 187 | 185 | 186 | +0.54% | 7,300 | 44億8371万 | +1.09% | 52.82 | 0.8 |
03/25 | 187 | 190 | 185 | 185 | -2.12% | 35,800 | 44億5961万 | +1.09% | 52.54 | 0.8 |
03/22 | 190 | 190 | 186 | 189 | +0.53% | 19,300 | 45億5603万 | +3.28% | 53.67 | 0.81 |
03/21 | 189 | 189 | 186 | 188 | +1.62% | 23,200 | 45億3192万 | +2.73% | 53.39 | 0.81 |
03/19 | 186 | 187 | 184 | 185 | -0.54% | 7,200 | 44億5961万 | +1.09% | 52.54 | 0.8 |
03/18 | 185 | 187 | 184 | 186 | +1.09% | 12,800 | 44億8371万 | +1.64% | 52.82 | 0.8 |
03/15 | 186 | 186 | 182 | 184 | -1.08% | 14,400 | 44億3550万 | +0.55% | 52.25 | 0.79 |
03/14 | 184 | 186 | 182 | 186 | +1.09% | 16,100 | 44億8371万 | +1.64% | 52.82 | 0.8 |
03/13 | 183 | 184 | 181 | 184 | +1.1% | 14,600 | 44億3550万 | +0.55% | 52.25 | 0.79 |
03/12 | 184 | 184 | 180 | 182 | 0% | 18,500 | 43億8729万 | -0.55% | 51.68 | 0.78 |
03/11 | 182 | 182 | 179 | 182 | 0% | 37,700 | 43億8729万 | -0.55% | 51.68 | 0.78 |
03/08 | 183 | 183 | 181 | 182 | 0% | 35,000 | 43億8729万 | -0.55% | 51.68 | 0.78 |
03/07 | 183 | 184 | 182 | 182 | -1.09% | 10,600 | 43億8729万 | -0.55% | 51.68 | 0.78 |
03/06 | 182 | 184 | 180 | 184 | -1.08% | 67,700 | 44億3550万 | +0.55% | 52.25 | 0.79 |
03/05 | 182 | 186 | 182 | 186 | +1.64% | 19,400 | 44億8371万 | +1.64% | 52.82 | 0.8 |
03/04 | 183 | 185 | 182 | 183 | -0.54% | 14,400 | 44億1139万 | +0.55% | 51.97 | 0.79 |
03/01 | 187 | 187 | 183 | 184 | -1.08% | 13,800 | 44億3550万 | +1.1% | 52.25 | 0.79 |
02/29 | 190 | 190 | 183 | 186 | 0% | 41,200 | 44億8371万 | +2.2% | 52.82 | 0.8 |
02/28 | 182 | 190 | 181 | 186 | +2.2% | 108,000 | 44億8371万 | +2.2% | 52.82 | 0.8 |
02/27 | 179 | 182 | 179 | 182 | +1.68% | 25,300 | 43億8729万 | 0% | 51.68 | 0.78 |
02/26 | 180 | 181 | 178 | 179 | 0% | 8,400 | 43億1497万 | -1.65% | 50.83 | 0.77 |
02/22 | 178 | 181 | 178 | 179 | +0.56% | 9,300 | 43億1497万 | -1.65% | 50.83 | 0.77 |
02/21 | 181 | 181 | 177 | 178 | -1.11% | 27,500 | 42億9086万 | -2.2% | 50.55 | 0.77 |
02/20 | 182 | 185 | 179 | 180 | -1.64% | 36,900 | 43億3908万 | -1.1% | 51.12 | 0.78 |
02/19 | 182 | 184 | 181 | 183 | +0.55% | 10,300 | 44億1139万 | +0.55% | 51.97 | 0.79 |
02/16 | 184 | 184 | 180 | 182 | +1.11% | 10,800 | 43億8729万 | 0% | 51.68 | 0.78 |
02/15 | 189 | 189 | 178 | 180 | -6.25% | 99,200 | 43億3908万 | -1.1% | 51.12 | 0.78 |
02/14 | 190 | 192 | 187 | 192 | +3.23% | 53,000 | 46億2835万 | +4.92% | 54.52 | 0.83 |
02/13 | 189 | 190 | 186 | 186 | +1.09% | 82,100 | 44億8371万 | +2.2% | 52.82 | 0.8 |
02/09 | 185 | 185 | 179 | 184 | 0% | 35,300 | 44億3550万 | +1.1% | 52.25 | 0.79 |
02/08 | 183 | 186 | 180 | 184 | +0.55% | 35,300 | 44億3550万 | +1.1% | 52.25 | 0.79 |
02/07 | 180 | 183 | 179 | 183 | +0.55% | 16,100 | 44億1139万 | +0.55% | 51.97 | 0.79 |
02/06 | 181 | 182 | 179 | 182 | +0.55% | 8,300 | 43億8729万 | 0% | 51.68 | 0.78 |
02/05 | 179 | 181 | 179 | 181 | 0% | 11,800 | 43億6318万 | -0.55% | 51.4 | 0.78 |
02/02 | 178 | 181 | 178 | 181 | 0% | 24,900 | 43億6318万 | -0.55% | 51.4 | 0.78 |
02/01 | 179 | 181 | 178 | 181 | 0% | 14,700 | 43億6318万 | -0.55% | 51.4 | 0.78 |
01/31 | 181 | 181 | 179 | 181 | 0% | 10,600 | 43億6318万 | -0.55% | 51.4 | 0.78 |
01/30 | 181 | 182 | 177 | 181 | -0.55% | 44,600 | 43億6318万 | -1.09% | 51.4 | 0.78 |
01/29 | 182 | 182 | 181 | 182 | +0.55% | 5,000 | 43億8729万 | -0.55% | 51.68 | 0.78 |
01/26 | 179 | 181 | 179 | 181 | -0.55% | 23,200 | 43億6318万 | -1.09% | 51.4 | 0.78 |
01/25 | 182 | 182 | 179 | 182 | 0% | 19,600 | 43億8729万 | -0.55% | 51.68 | 0.78 |
01/24 | 183 | 183 | 177 | 182 | -1.09% | 57,000 | 43億8729万 | -0.55% | 51.68 | 0.78 |
01/23 | 182 | 186 | 182 | 184 | +0.55% | 21,300 | 44億3550万 | 0% | 52.25 | 0.79 |
01/22 | 181 | 183 | 179 | 183 | +1.67% | 24,500 | 44億1139万 | -0.54% | 51.97 | 0.79 |
01/19 | 183 | 183 | 178 | 180 | -1.1% | 20,100 | 43億3908万 | -2.17% | 51.12 | 0.78 |
01/18 | 181 | 183 | 180 | 182 | +0.55% | 16,500 | 43億8729万 | -1.62% | 51.68 | 0.78 |
01/17 | 181 | 183 | 179 | 181 | 0% | 13,300 | 43億6318万 | -2.16% | 51.4 | 0.78 |
01/16 | 180 | 182 | 179 | 181 | +0.56% | 27,200 | 43億6318万 | -2.16% | 51.4 | 0.78 |
01/15 | 183 | 183 | 180 | 180 | -1.64% | 14,000 | 43億3908万 | -3.23% | 51.12 | 0.78 |
01/12 | 185 | 185 | 180 | 183 | -1.08% | 27,700 | 44億1139万 | -1.61% | 51.97 | 0.79 |
01/11 | 185 | 185 | 183 | 185 | +0.54% | 7,300 | 44億5961万 | -1.07% | 52.54 | 0.8 |
01/10 | 184 | 185 | 180 | 184 | 0% | 41,800 | 44億3550万 | -1.6% | 52.25 | 0.79 |
01/09 | 186 | 187 | 180 | 184 | -1.08% | 33,300 | 44億3550万 | -1.6% | 52.25 | 0.79 |
01/05 | 185 | 187 | 184 | 186 | 0% | 18,100 | 44億8371万 | -0.53% | 52.82 | 0.8 |
01/04 | 187 | 187 | 184 | 186 | +1.09% | 13,000 | 44億8371万 | -1.06% | 52.82 | 0.8 |
2023 | ||||||||||
12/29 | 183 | 184 | 182 | 184 | +1.1% | 15,800 | 44億3550万 | -2.13% | 52.25 | 0.81 |
12/28 | 183 | 183 | 179 | 182 | +1.11% | 14,900 | 43億8729万 | -3.19% | 51.68 | 0.8 |
12/27 | 177 | 183 | 175 | 180 | -0.55% | 79,400 | 43億3908万 | -4.26% | 51.12 | 0.79 |
12/26 | 180 | 182 | 180 | 181 | -0.55% | 11,300 | 43億6318万 | -4.23% | 51.4 | 0.8 |
12/25 | 183 | 184 | 180 | 182 | -1.09% | 27,000 | 43億8729万 | -3.7% | 51.68 | 0.8 |
12/22 | 186 | 186 | 182 | 184 | -1.08% | 15,200 | 44億3550万 | -2.65% | 52.25 | 0.81 |
12/21 | 188 | 188 | 184 | 186 | +0.54% | 32,400 | 44億8371万 | -1.59% | 52.82 | 0.82 |
12/20 | 186 | 188 | 184 | 185 | 0% | 7,400 | 44億5961万 | -2.63% | 52.54 | 0.82 |
12/19 | 184 | 186 | 184 | 185 | 0% | 10,500 | 44億5961万 | -2.63% | 52.54 | 0.82 |
12/18 | 186 | 186 | 183 | 185 | -1.6% | 27,200 | 44億5961万 | -2.63% | 52.54 | 0.82 |
12/15 | 187 | 189 | 186 | 188 | 0% | 20,400 | 45億3192万 | -1.05% | 53.39 | 0.83 |
12/14 | 191 | 192 | 187 | 188 | -2.08% | 34,000 | 45億3192万 | -1.05% | 53.39 | 0.83 |
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 | 1,190 119 4/2 | 330 33 9/19 | 3,398,950 33,989,500 5/31 | - | - | +45.58% 12/14 | -52.64% 5/22 |
2009年 3月期 | 580 58 5/29 | 190 19 2/23 | 708,130 7,081,300 5/29 | - | - | +25.98% 4/30 | -21.74% 7/24 |
2010年 3月期 | 510 51 8/10 | 230 23 4/15 23 4/14 他8件 | 865,750 8,657,500 8/10 | - | - | +23.07% 5/18 | -11.02% 9/29 |
2011年 3月期 | 340 34 12/15 34 12/14 | 180 18 3/14 | 509,370 5,093,700 3/15 | 80億2356万 | 42億4776万 | +33.23% 4/18 | -11.17% 6/14 |
2012年 3月期 | 390 39 4/18 | 240 24 5/27 24 5/26 他10件 | 1,530,520 15,305,200 4/18 | 92億349万 | 56億6369万 | +24.83% 5/7 | -9.16% 5/25 |
2013年 3月期 | 500 50 1/28 | 270 27 8/30 27 8/29 他6件 | 631,570 6,315,700 5/8 | 117億9935万 | 63億7165万 | +33.33% 1/28 | -16.49% 12/21 |
2014年 3月期 | 830 83 2/6 | 350 35 4/2 | 2,191,830 21,918,300 10/31 | 195億8775万 | 82億5954万 | +38.5% 5/8 | -12.38% 6/7 |
2015年 3月期 | 830 83 4/25 83 4/24 | 611 9/29 | 305,600 1/7 | 196億269万 | 144億4367万 | +5.02% 7/25 | -6.29% 9/25 |
2016年 3月期 | 699 7/8 7/6 | 309 3/18 | 682,100 3/23 | 165億4058万 | 74億4285万 | +1.76% 7/6 | -35.07% 3/17 |
2017年 3月期 | 346 4/1 | 262 8/19 | 470,400 5/12 | 83億3407万 | 63億1079万 | +8.3% 9/16 | -10.52% 6/28 |
2018年 3月期 | 317 3/23 | 233 12/27 12/26 | 3,170,000 10/25 | 76億3558万 | 56億1227万 | +14.22% 10/25 | -5.69% 8/18 |
2019年 3月期 | 303 6/5 | 151 12/26 12/25 | 492,000 1/10 | 72億9836万 | 36億3713万 | +10.55% 4/8 | -26.02% 12/25 |
2020年 3月期 | 525 1/10 | 199 3/13 | 2,956,600 12/25 | 126億4567万 | 47億9331万 | +74.32% 12/24 | -27.78% 2/28 |
2021年 3月期 | 366 4/28 | 209 12/28 4/3 | 567,600 9/10 | 88億1584万 | 50億3418万 | +29.89% 5/11 | -14.23% 7/2 |
2022年 3月期 | 358 7/15 | 188 3/11 | 2,307,600 11/25 | 86億2314万 | 45億2835万 | +17.27% 7/19 | -14.84% 8/17 |
2023年 3月期 | 259 8/8 | 184 3/27 | 463,500 8/8 | 62億3853万 | 44億3200万 | +24.25% 4/14 | -7.22% 12/28 |
2024年 3月期 | 264 4/17 | 175 12/27 | 2,916,000 7/27 | 63億5897万 | 42億1855万 | +22.69% 7/27 | -6.94% 5/19 |
最新 | 195 2024/5/15 | 58,300 | 47億67万 | +6.56% 183 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -89%(0.11倍)
- 2001/12/28 vs 2000/12/29
- -39%(0.61倍)
- 2002/12/30 vs 2001/12/28
- -33%(0.67倍)
- 2003/12/30 vs 2002/12/30
- -50%(0.5倍)
- 2004/12/30 vs 2003/12/30
- 125%(2.25倍)
- 2005/12/30 vs 2004/12/30
- 189%(2.89倍)
- 2006/12/29 vs 2005/12/30
- -73%(0.27倍)
- 2007/12/28 vs 2006/12/29
- -63%(0.37倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- 74%(1.74倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- -55%(0.45倍)
- 2017/12/29 vs 2016/12/30
- -22%(0.78倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 156%(2.56倍)
- 2020/12/30 vs 2019/12/30
- -47%(0.53倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/05/15 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
151円(2018/12/26) - 29%(1.29倍)
195円(5/15)