株価チャート
株価
4/19
- 前日 (4/18)
- 118
- 始値
- 118
- 高値
- 119
- 安値
- 112
- 終値 -2.54%
- 115
- 出来高 +278.02%
- 787,800
乖離率
- 株価(5日)
移動平均値 - -2.54%
118 - 株価(25日)
移動平均値 - -9.45%
127 - 出来高(5日)
移動平均値 - +39.46%
564,880
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 | 118 | 119 | 112 | 115 | -2.54% | 787,800 | 91億2533万 | -9.45% | - | 92.75 |
04/18 | 117 | 120 | 116 | 118 | 0% | 208,400 | 93億6338万 | -7.81% | - | 95.17 |
04/17 | 119 | 121 | 116 | 118 | -0.84% | 399,400 | 93億6338万 | -7.81% | - | 95.17 |
04/16 | 121 | 122 | 118 | 119 | -2.46% | 563,400 | 94億4273万 | -7.75% | - | 95.98 |
04/15 | 126 | 126 | 121 | 122 | -3.94% | 865,400 | 96億8078万 | -5.43% | - | 98.4 |
04/12 | 127 | 128 | 126 | 127 | 0% | 213,400 | 100億7754万 | -1.55% | - | 102.43 |
04/11 | 128 | 128 | 126 | 127 | -0.78% | 147,900 | 100億7754万 | -1.55% | - | 102.43 |
04/10 | 127 | 131 | 126 | 128 | -0.78% | 361,200 | 101億5689万 | -1.54% | - | 103.23 |
04/09 | 128 | 129 | 126 | 129 | +1.57% | 204,300 | 102億3624万 | -0.77% | - | 104.04 |
04/08 | 127 | 129 | 126 | 127 | +1.6% | 204,700 | 100億7754万 | -2.31% | - | 102.43 |
04/05 | 127 | 128 | 124 | 125 | -2.34% | 544,500 | 99億1883万 | -3.85% | - | 100.82 |
04/04 | 128 | 128 | 125 | 128 | +0.79% | 282,600 | 101億5689万 | -1.54% | - | 103.23 |
04/03 | 127 | 131 | 125 | 127 | -0.78% | 311,200 | 100億7754万 | -2.31% | - | 102.43 |
04/02 | 133 | 133 | 126 | 128 | -3.03% | 647,800 | 101億5689万 | -1.54% | - | 103.23 |
04/01 | 129 | 135 | 128 | 132 | +4.76% | 1,149,400 | 104億7429万 | +0.76% | - | 106.46 |
03/29 | 125 | 128 | 124 | 126 | +1.61% | 371,600 | 99億9818万 | -3.08% | - | 101.62 |
03/28 | 126 | 131 | 123 | 124 | -1.59% | 738,600 | 98億3948万 | -4.62% | - | 100.01 |
03/27 | 127 | 128 | 126 | 126 | -1.56% | 515,300 | 99億9818万 | -3.08% | - | 101.62 |
03/26 | 128 | 130 | 127 | 128 | -1.54% | 468,600 | 101億5689万 | -0.78% | - | 103.23 |
03/25 | 129 | 131 | 127 | 130 | +1.56% | 623,300 | 103億1559万 | +1.56% | - | 104.85 |
03/22 | 133 | 133 | 128 | 128 | -3.76% | 1,226,600 | 101億5689万 | +0.79% | - | 103.23 |
03/21 | 132 | 137 | 129 | 133 | -7.64% | 2,297,800 | 105億5364万 | +5.56% | - | 107.27 |
03/19 | 136 | 145 | 136 | 144 | +5.11% | 1,056,700 | 114億2650万 | +15.2% | - | 116.14 |
03/18 | 130 | 140 | 130 | 137 | +4.58% | 946,900 | 108億7104万 | +10.48% | - | 110.49 |
03/15 | 127 | 143 | 127 | 131 | +3.97% | 2,260,500 | 103億9494万 | +6.5% | - | 105.65 |
03/14 | 134 | 137 | 126 | 126 | -6.67% | 1,692,100 | 99億9818万 | +3.28% | - | 101.62 |
03/13 | 135 | 137 | 132 | 135 | +0.75% | 862,200 | 107億1234万 | +11.57% | - | 108.88 |
03/12 | 128 | 136 | 126 | 134 | +4.69% | 951,200 | 106億3299万 | +11.67% | - | 108.07 |
03/11 | 126 | 128 | 125 | 128 | +0.79% | 552,600 | 101億5689万 | +7.56% | - | 103.23 |
03/08 | 127 | 129 | 126 | 127 | -1.55% | 831,400 | 100億7754万 | +7.63% | - | 102.43 |
03/07 | 130 | 133 | 127 | 129 | -0.77% | 592,400 | 102億3624万 | +10.26% | - | 104.04 |
03/06 | 128 | 132 | 127 | 130 | +1.56% | 339,600 | 103億1559万 | +11.11% | - | 104.85 |
03/05 | 128 | 131 | 126 | 128 | -0.78% | 466,700 | 101億5689万 | +10.34% | - | 103.23 |
03/04 | 129 | 134 | 129 | 129 | +0.78% | 489,200 | 102億3624万 | +11.21% | - | 104.04 |
03/01 | 130 | 134 | 127 | 128 | -2.29% | 766,600 | 101億5689万 | +10.34% | - | 103.23 |
02/29 | 135 | 135 | 130 | 131 | -2.96% | 566,100 | 103億9494万 | +12.93% | - | 105.65 |
02/28 | 135 | 141 | 132 | 135 | 0% | 1,180,600 | 107億1234万 | +16.38% | - | 108.88 |
02/27 | 130 | 135 | 127 | 135 | +3.85% | 1,053,900 | 107億1234万 | +16.38% | - | 108.88 |
02/26 | 122 | 132 | 122 | 130 | +7.44% | 1,615,900 | 103億1559万 | +12.07% | - | 104.85 |
02/22 | 121 | 125 | 117 | 121 | +0.83% | 1,776,100 | 96億143万 | +4.31% | - | 97.59 |
02/21 | 122 | 126 | 120 | 120 | -3.23% | 1,460,200 | 95億2208万 | +3.45% | - | 96.78 |
02/20 | 152 | 154 | 123 | 124 | +9.73% | 10,049,400 | 98億3948万 | +5.98% | - | 100.01 |
02/19 | 107 | 117 | 107 | 113 | +6.6% | 970,000 | 89億6663万 | -3.42% | - | 91.14 |
02/16 | 102 | 108 | 102 | 106 | +3.92% | 772,300 | 84億1117万 | -10.17% | - | 85.49 |
02/15 | 105 | 106 | 101 | 102 | -2.86% | 894,400 | 80億9377万 | -14.29% | - | 82.27 |
02/14 | 106 | 107 | 104 | 105 | -1.87% | 496,600 | 83億3182万 | -13.22% | - | 84.68 |
02/13 | 108 | 109 | 106 | 107 | -0.93% | 468,900 | 84億9052万 | -12.3% | - | 86.3 |
02/09 | 108 | 111 | 106 | 108 | 0% | 460,200 | 85億6987万 | -12.2% | - | 87.1 |
02/08 | 106 | 108 | 105 | 108 | +0.93% | 592,100 | 85億6987万 | -13.6% | - | 87.1 |
02/07 | 108 | 109 | 106 | 107 | -0.93% | 439,400 | 84億9052万 | -15.08% | - | 86.3 |
02/06 | 110 | 110 | 106 | 108 | -1.82% | 523,800 | 85億6987万 | -14.96% | - | 87.1 |
02/05 | 108 | 112 | 106 | 110 | +1.85% | 528,900 | 87億2857万 | -14.73% | - | 88.72 |
02/02 | 106 | 109 | 106 | 108 | +0.93% | 604,500 | 85億6987万 | -16.92% | - | 87.1 |
02/01 | 106 | 111 | 106 | 107 | +0.94% | 1,281,500 | 84億9052万 | -18.32% | - | 86.3 |
01/31 | 112 | 113 | 104 | 106 | -5.36% | 2,397,100 | 84億1117万 | -19.7% | - | 85.49 |
01/30 | 120 | 122 | 109 | 112 | -6.67% | 3,535,500 | 88億8727万 | -15.79% | - | 90.33 |
01/29 | 123 | 124 | 119 | 120 | -3.23% | 757,200 | 95億2208万 | -10.45% | - | 96.78 |
01/26 | 119 | 127 | 118 | 124 | -6.06% | 2,114,000 | 98億3948万 | -8.15% | - | 100.01 |
01/25 | 131 | 132 | 128 | 132 | +1.54% | 421,200 | 104億7429万 | -2.94% | - | 106.46 |
01/24 | 129 | 133 | 129 | 130 | +0.78% | 242,600 | 103億1559万 | -5.11% | - | 104.85 |
01/23 | 131 | 132 | 129 | 129 | 0% | 265,000 | 102億3624万 | -6.52% | - | 104.04 |
01/22 | 129 | 132 | 127 | 129 | +0.78% | 344,100 | 100億3420万 | -7.86% | - | 101.99 |
01/19 | 127 | 130 | 126 | 128 | +0.79% | 279,400 | 99億5641万 | -9.22% | - | 101.2 |
01/18 | 129 | 130 | 127 | 127 | -2.31% | 821,600 | 98億7863万 | -11.19% | - | 100.41 |
01/17 | 134 | 134 | 130 | 130 | -2.99% | 836,100 | 101億1198万 | -10.34% | - | 102.78 |
01/16 | 135 | 136 | 133 | 134 | -1.47% | 312,000 | 104億2312万 | -8.22% | - | 105.94 |
01/15 | 134 | 136 | 131 | 136 | +1.49% | 733,100 | 105億7869万 | -8.11% | - | 107.52 |
01/12 | 138 | 139 | 134 | 134 | -2.9% | 763,900 | 104億2312万 | -10.07% | - | 105.94 |
01/11 | 139 | 140 | 136 | 138 | 0% | 574,700 | 107億3426万 | -8.61% | - | 109.1 |
01/10 | 139 | 141 | 138 | 138 | -1.43% | 307,200 | 107億3426万 | -9.21% | - | 109.1 |
01/09 | 141 | 142 | 138 | 140 | 0% | 415,400 | 108億8983万 | -8.5% | - | 110.68 |
01/05 | 144 | 144 | 139 | 140 | -1.41% | 607,300 | 108億8983万 | -9.09% | - | 110.68 |
01/04 | 140 | 144 | 137 | 142 | +1.43% | 480,800 | 110億4540万 | -8.39% | - | 112.27 |
2023 | ||||||||||
12/29 | 142 | 144 | 140 | 140 | -2.78% | 311,200 | 108億8983万 | -10.26% | - | 110.68 |
12/28 | 137 | 145 | 135 | 144 | +5.11% | 664,800 | 112億96万 | -8.28% | - | 113.85 |
12/27 | 133 | 140 | 133 | 137 | +3.01% | 1,036,400 | 106億5647万 | -13.29% | - | 108.31 |
12/26 | 135 | 137 | 133 | 133 | -1.48% | 756,000 | 103億4533万 | -16.35% | - | 105.15 |
12/25 | 137 | 140 | 135 | 135 | -0.74% | 894,200 | 105億90万 | -15.63% | - | 106.73 |
12/22 | 138 | 142 | 136 | 136 | -2.16% | 915,300 | 105億7869万 | -15.53% | - | 107.52 |
12/21 | 144 | 145 | 138 | 139 | -4.14% | 1,299,600 | 104億5064万 | -14.2% | - | 106.22 |
12/20 | 145 | 151 | 143 | 145 | 0% | 942,000 | 109億175万 | -11.04% | - | 110.81 |
12/19 | 146 | 147 | 143 | 145 | -2.03% | 1,164,200 | 109億175万 | -11.04% | - | 110.81 |
12/18 | 152 | 153 | 148 | 148 | -3.9% | 1,045,600 | 111億2730万 | -9.2% | - | 113.1 |
12/15 | 155 | 158 | 146 | 154 | -1.28% | 1,590,400 | 115億7841万 | -6.1% | - | 117.68 |
12/14 | 167 | 179 | 155 | 156 | -7.69% | 4,273,300 | 117億2878万 | -4.88% | - | 119.21 |
12/13 | 163 | 172 | 159 | 169 | +0.6% | 2,404,500 | 127億618万 | +3.05% | - | 129.15 |
12/12 | 172 | 173 | 167 | 168 | -2.33% | 1,060,900 | 126億3099万 | +2.44% | - | 128.38 |
12/11 | 168 | 172 | 168 | 172 | +2.99% | 770,400 | 129億3173万 | +4.88% | - | 131.44 |
12/08 | 166 | 170 | 166 | 167 | -0.6% | 711,900 | 125億5581万 | +2.45% | - | 127.62 |
12/07 | 170 | 171 | 168 | 168 | -2.89% | 643,400 | 126億3099万 | +3.07% | - | 128.38 |
12/06 | 173 | 175 | 168 | 173 | +0.58% | 1,160,000 | 130億692万 | +6.79% | - | 132.2 |
12/05 | 171 | 177 | 169 | 172 | +0.58% | 1,331,800 | 129億3173万 | +6.83% | - | 131.44 |
12/04 | 171 | 172 | 167 | 171 | +4.27% | 1,311,900 | 128億5655万 | +6.21% | - | 130.67 |
12/01 | 171 | 172 | 162 | 164 | -4.09% | 1,467,500 | 123億3025万 | +2.5% | - | 125.32 |
11/30 | 170 | 175 | 170 | 171 | +1.18% | 836,300 | 128億5655万 | +6.88% | - | 130.67 |
11/29 | 166 | 172 | 165 | 169 | +0.6% | 1,057,900 | 127億618万 | +6.29% | - | 129.15 |
11/28 | 165 | 169 | 164 | 168 | +1.2% | 702,500 | 126億3099万 | +6.33% | - | 128.38 |
11/27 | 165 | 168 | 162 | 166 | +0.61% | 554,100 | 124億8062万 | +5.06% | - | 126.85 |
11/24 | 163 | 167 | 163 | 165 | +1.23% | 543,100 | 124億544万 | +5.1% | - | 126.09 |
11/22 | 160 | 164 | 158 | 163 | 0% | 762,100 | 122億5507万 | +3.82% | - | 124.56 |
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 | |
2012年 4月期 | 965 3,860 4/13 | 295 1,180 10/24 | 3,201,600 800,400 10/24 | 130億9312万 | 40億256万 | +39.26% 5/9 | -19.85% 1/24 |
2013年 4月期 | 4,495 8,990 4/30 | 893 3,570 5/1 | 3,262,800 1,631,400 3/22 | 609億8816万 | 121億944万 | +37.65% 1/24 | -14.1% 12/11 |
2014年 4月期 | 6,575 13,150 5/21 | 2,460 8/30 | 3,969,700 1/17 | 892億960万 | 333億7728万 | +67.06% 1/22 | -30.16% 8/12 |
2015年 4月期 | 5,100 6/16 | 940 3/18 | 4,046,800 3/18 | 1013億6964万 | 200億8704万 | +52.91% 4/17 | -43.99% 3/18 |
2016年 4月期 | 1,820 5/28 | 536 2/15 | 2,965,800 4/5 | 390億1788万 | 115億3600万 | +33.69% 3/15 | -40.64% 2/15 |
2017年 4月期 | 1,218 5/12 | 510 11/9 | 1,696,200 3/3 | 262億1428万 | 109億7805万 | +23.59% 1/10 | -26.36% 6/16 |
2018年 4月期 | 1,144 1/16 | 654 9/8 | 1,610,700 12/29 | 274億3209万 | 145億2350万 | +41.75% 1/15 | -14.64% 2/14 |
2019年 4月期 | 932 4/16 | 310 12/25 | 10,764,500 4/16 | 260億9143万 | 84億5056万 | +38.1% 11/30 | -28.85% 12/25 |
2020年 4月期 | 702 5/7 | 230 3/13 | 6,170,500 6/17 | 196億5256万 | 69億9095万 | +31.46% 5/19 | -36.42% 3/13 |
2021年 4月期 | 538 6/11 | 251 4/23 4/21 | 11,702,100 7/21 | 171億4953万 | 109億8542万 | +15.39% 7/21 | -20.65% 7/17 |
2022年 4月期 | 643 1/5 | 241 5/13 | 21,148,900 6/30 | 349億6235万 | 105億4775万 | +56.33% 12/27 | -25.37% 3/16 |
2023年 4月期 | 382 6/1 | 154 4/27 | 6,457,700 3/3 | 210億6018万 | 97億7661万 | +15.8% 12/15 | -20.25% 3/2 |
最新 | 115 2024/4/19 | 787,800 | 91億2533万 | -9.45% 127 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 255%(3.55倍)
- 2013/12/30 vs 2012/12/28
- 58%(1.58倍)
- 2014/12/30 vs 2013/12/30
- -34%(0.66倍)
- 2015/12/30 vs 2014/12/30
- -53%(0.47倍)
- 2016/12/30 vs 2015/12/30
- -36%(0.64倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -57%(0.43倍)
- 2019/12/30 vs 2018/12/28
- 39%(1.39倍)
- 2020/12/30 vs 2019/12/30
- -40%(0.6倍)
- 2021/12/30 vs 2020/12/30
- 81%(1.81倍)
- 2022/12/30 vs 2021/12/30
- -41%(0.59倍)
- 2023/12/29 vs 2022/12/30
- -55%(0.45倍)
- 2024/04/19 vs 2023/12/29
- -18%(0.82倍)