株価チャート
株価
5/2
- 前日 (5/1)
- 105
- 始値
- 104
- 高値
- 106
- 安値
- 104
- 終値 ±0%
- 105
- 出来高 -62.65%
- 97,600
乖離率
- 株価(5日)
移動平均値 - +1.94%
103 - 株価(25日)
移動平均値 - +8.25%
97 - 出来高(5日)
移動平均値 - -67.45%
299,820
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 104 | 106 | 104 | 105 | 0% | 97,600 | 36億8860万 | +8.25% | 44.44 | 2.53 |
05/01 | 105 | 108 | 104 | 105 | -1.87% | 261,300 | 36億8860万 | +8.25% | 44.44 | 2.53 |
04/30 | 101 | 107 | 101 | 107 | +7% | 468,900 | 37億5886万 | +10.31% | 45.29 | 2.57 |
04/26 | 101 | 103 | 100 | 100 | 0% | 182,900 | 35億1295万 | +4.17% | 42.32 | 2.41 |
04/25 | 104 | 105 | 99 | 100 | -3.85% | 488,400 | 35億1295万 | +4.17% | 42.32 | 2.41 |
04/24 | 105 | 106 | 102 | 104 | -0.95% | 674,300 | 36億5347万 | +8.33% | 44.02 | 2.5 |
04/23 | 108 | 109 | 101 | 105 | 0% | 1,451,200 | 36億8860万 | +10.53% | 44.44 | 2.53 |
04/22 | 109 | 112 | 100 | 105 | +15.38% | 5,849,000 | 36億8860万 | +10.53% | 44.44 | 2.53 |
04/19 | 93 | 93 | 89 | 91 | -2.15% | 217,900 | 31億9679万 | -4.21% | 38.52 | 2.19 |
04/18 | 93 | 93 | 92 | 93 | +1.09% | 7,500 | 32億6704万 | -2.11% | 39.36 | 2.24 |
04/17 | 93 | 93 | 92 | 92 | -1.08% | 38,300 | 32億3192万 | -3.16% | 38.94 | 2.21 |
04/16 | 94 | 94 | 92 | 93 | -1.06% | 51,100 | 32億6704万 | -2.11% | 39.36 | 2.24 |
04/15 | 94 | 94 | 92 | 94 | 0% | 112,100 | 33億217万 | -1.05% | 39.79 | 2.26 |
04/12 | 96 | 96 | 94 | 94 | -2.08% | 55,400 | 33億217万 | -1.05% | 39.79 | 2.26 |
04/11 | 94 | 96 | 94 | 96 | +1.05% | 94,000 | 33億7243万 | +1.05% | 40.63 | 2.31 |
04/10 | 93 | 95 | 93 | 95 | 0% | 27,000 | 33億3730万 | 0% | 40.21 | 2.29 |
04/09 | 95 | 95 | 93 | 95 | +1.06% | 22,700 | 33億3730万 | 0% | 40.21 | 2.29 |
04/08 | 94 | 95 | 93 | 94 | +1.08% | 30,200 | 33億217万 | -1.05% | 39.79 | 2.26 |
04/05 | 93 | 94 | 93 | 93 | -1.06% | 101,400 | 32億6704万 | -2.11% | 39.36 | 2.24 |
04/04 | 96 | 97 | 94 | 94 | -1.05% | 60,100 | 33億217万 | -1.05% | 39.79 | 2.26 |
04/03 | 95 | 96 | 95 | 95 | 0% | 70,000 | 33億3730万 | 0% | 40.21 | 2.29 |
04/02 | 97 | 97 | 95 | 95 | -2.06% | 91,800 | 33億3730万 | 0% | 40.21 | 2.29 |
04/01 | 98 | 98 | 96 | 97 | +2.11% | 143,000 | 34億756万 | +2.11% | 41.06 | 2.33 |
03/29 | 95 | 97 | 95 | 95 | 0% | 64,800 | 33億3730万 | 0% | 40.21 | 2.29 |
03/28 | 95 | 96 | 95 | 95 | -1.04% | 44,100 | 33億3730万 | 0% | 40.21 | 2.29 |
03/27 | 97 | 98 | 95 | 96 | 0% | 223,600 | 33億7243万 | +1.05% | 40.63 | 2.31 |
03/26 | 95 | 97 | 95 | 96 | +1.05% | 72,600 | 33億7243万 | +1.05% | 40.63 | 2.31 |
03/25 | 96 | 98 | 95 | 95 | -2.06% | 176,400 | 33億3730万 | 0% | 40.21 | 2.29 |
03/22 | 96 | 97 | 95 | 97 | +2.11% | 80,400 | 34億756万 | +3.19% | 41.06 | 2.33 |
03/21 | 96 | 96 | 95 | 95 | -2.06% | 61,600 | 33億3730万 | +1.06% | 40.21 | 2.29 |
03/19 | 96 | 97 | 93 | 97 | +2.11% | 297,800 | 34億756万 | +3.19% | 41.06 | 2.33 |
03/18 | 93 | 96 | 93 | 95 | +2.15% | 95,400 | 33億3730万 | +1.06% | 40.21 | 2.29 |
03/15 | 94 | 94 | 92 | 93 | -1.06% | 152,000 | 32億6704万 | 0% | 39.36 | 2.24 |
03/14 | 95 | 95 | 92 | 94 | -1.05% | 177,000 | 33億217万 | +1.08% | 39.79 | 2.26 |
03/13 | 96 | 97 | 95 | 95 | -1.04% | 105,100 | 33億3730万 | +2.15% | 40.21 | 2.29 |
03/12 | 94 | 96 | 94 | 96 | +2.13% | 100,600 | 33億7243万 | +3.23% | 40.63 | 2.31 |
03/11 | 94 | 97 | 94 | 94 | -1.05% | 122,000 | 33億217万 | +1.08% | 39.79 | 2.26 |
03/08 | 94 | 98 | 93 | 95 | +1.06% | 293,100 | 33億3730万 | +3.26% | 40.21 | 2.29 |
03/07 | 96 | 96 | 93 | 94 | -2.08% | 173,000 | 33億217万 | +2.17% | 39.79 | 2.26 |
03/06 | 92 | 97 | 92 | 96 | +3.23% | 201,100 | 33億7243万 | +4.35% | 40.63 | 2.31 |
03/05 | 95 | 95 | 92 | 93 | -2.11% | 161,000 | 32億6704万 | +1.09% | 39.36 | 2.24 |
03/04 | 96 | 97 | 95 | 95 | -2.06% | 89,500 | 33億3730万 | +3.26% | 40.21 | 2.29 |
03/01 | 94 | 97 | 94 | 97 | +2.11% | 206,200 | 34億756万 | +5.43% | 41.06 | 2.33 |
02/29 | 94 | 95 | 93 | 95 | 0% | 96,100 | 33億3730万 | +3.26% | 40.21 | 2.29 |
02/28 | 95 | 96 | 94 | 95 | 0% | 202,200 | 33億3730万 | +3.26% | 40.21 | 2.29 |
02/27 | 92 | 95 | 92 | 95 | +2.15% | 100,900 | 33億3730万 | +4.4% | 40.21 | 2.29 |
02/26 | 95 | 95 | 92 | 93 | 0% | 135,100 | 32億6704万 | +2.2% | 39.36 | 2.24 |
02/22 | 97 | 97 | 93 | 93 | -4.12% | 182,000 | 32億6704万 | +2.2% | 39.36 | 2.24 |
02/21 | 94 | 99 | 93 | 97 | +2.11% | 393,400 | 34億756万 | +6.59% | 41.06 | 2.33 |
02/20 | 94 | 96 | 92 | 95 | +1.06% | 235,400 | 33億3730万 | +5.56% | 40.21 | 2.29 |
02/19 | 89 | 94 | 89 | 94 | +5.62% | 196,900 | 33億217万 | +4.44% | 39.79 | 2.26 |
02/16 | 87 | 91 | 87 | 89 | +1.14% | 184,500 | 31億2653万 | -1.11% | 37.67 | 2.14 |
02/15 | 88 | 88 | 86 | 88 | -1.12% | 241,800 | 30億9140万 | -2.22% | 37.25 | 2.12 |
02/14 | 88 | 90 | 87 | 89 | +1.14% | 216,300 | 31億2653万 | -1.11% | 37.67 | 2.14 |
02/13 | 90 | 91 | 88 | 88 | -2.22% | 212,800 | 30億9140万 | -3.3% | 37.25 | 2.12 |
02/09 | 90 | 92 | 89 | 90 | 0% | 172,300 | 31億6166万 | -1.1% | 38.09 | 2.17 |
02/08 | 90 | 92 | 90 | 90 | +1.12% | 43,900 | 31億6166万 | -1.1% | 38.09 | 2.17 |
02/07 | 90 | 91 | 88 | 89 | -1.11% | 114,500 | 31億2653万 | -2.2% | 37.67 | 2.14 |
02/06 | 91 | 92 | 90 | 90 | -1.1% | 215,300 | 31億6166万 | -1.1% | 38.09 | 2.17 |
02/05 | 91 | 91 | 89 | 91 | +1.11% | 150,100 | 31億9679万 | 0% | 38.52 | 2.19 |
02/02 | 90 | 92 | 90 | 90 | +1.12% | 116,200 | 31億6166万 | -1.1% | 38.09 | 2.17 |
02/01 | 91 | 92 | 89 | 89 | -4.3% | 145,400 | 31億2653万 | -2.2% | 37.67 | 2.14 |
01/31 | 92 | 93 | 91 | 93 | 0% | 52,000 | 32億6704万 | +2.2% | 39.36 | 2.24 |
01/30 | 93 | 93 | 91 | 93 | 0% | 61,300 | 32億6704万 | +2.2% | 39.36 | 2.24 |
01/29 | 92 | 93 | 91 | 93 | 0% | 100,000 | 32億6704万 | +3.33% | 39.36 | 2.24 |
01/26 | 94 | 95 | 92 | 93 | -2.11% | 153,400 | 32億6704万 | +3.33% | 39.36 | 2.24 |
01/25 | 90 | 95 | 90 | 95 | +6.74% | 490,100 | 33億3730万 | +5.56% | 40.21 | 2.29 |
01/24 | 91 | 91 | 89 | 89 | -2.2% | 65,800 | 31億2653万 | 0% | 37.67 | 2.14 |
01/23 | 91 | 93 | 89 | 91 | +1.11% | 213,700 | 31億9679万 | +2.25% | 38.52 | 2.19 |
01/22 | 87 | 91 | 87 | 90 | +2.27% | 189,600 | 31億6166万 | +1.12% | 38.09 | 2.17 |
01/19 | 88 | 89 | 86 | 88 | +1.15% | 112,600 | 30億9140万 | -1.12% | 37.25 | 2.12 |
01/18 | 88 | 88 | 86 | 87 | -1.14% | 102,300 | 30億5627万 | -1.14% | 36.82 | 2.09 |
01/17 | 90 | 90 | 86 | 88 | -2.22% | 241,500 | 30億9140万 | 0% | 37.25 | 2.12 |
01/16 | 91 | 91 | 89 | 90 | 0% | 106,700 | 31億6166万 | +2.27% | 38.09 | 2.17 |
01/15 | 92 | 92 | 90 | 90 | -2.17% | 110,700 | 31億6166万 | +2.27% | 38.09 | 2.17 |
01/12 | 91 | 93 | 91 | 92 | +1.1% | 70,900 | 32億3192万 | +4.55% | 38.94 | 2.21 |
01/11 | 92 | 92 | 91 | 91 | -1.09% | 39,600 | 31億9679万 | +3.41% | 38.52 | 2.19 |
01/10 | 91 | 93 | 91 | 92 | 0% | 123,700 | 32億3192万 | +4.55% | 38.94 | 2.21 |
01/09 | 92 | 92 | 90 | 92 | +1.1% | 128,000 | 32億3192万 | +4.55% | 38.94 | 2.21 |
01/05 | 91 | 93 | 91 | 91 | 0% | 79,600 | 31億9679万 | +3.41% | 38.52 | 2.19 |
01/04 | 91 | 92 | 90 | 91 | -1.09% | 84,900 | 31億9679万 | +3.41% | 38.52 | 2.19 |
2023 | ||||||||||
12/29 | 91 | 94 | 91 | 92 | +1.1% | 194,000 | 32億3192万 | +4.55% | 38.94 | 2.21 |
12/28 | 90 | 92 | 90 | 91 | -1.09% | 129,400 | 31億9679万 | +3.41% | 38.52 | 2.19 |
12/27 | 89 | 93 | 88 | 92 | +4.55% | 314,000 | 32億3192万 | +5.75% | 38.94 | 2.21 |
12/26 | 88 | 89 | 87 | 88 | 0% | 98,600 | 30億9140万 | +1.15% | 37.25 | 2.12 |
12/25 | 90 | 92 | 88 | 88 | -2.22% | 257,900 | 30億9140万 | +1.15% | 37.25 | 2.12 |
12/22 | 86 | 90 | 86 | 90 | +4.65% | 301,500 | 31億6166万 | +3.45% | 38.09 | 2.17 |
12/21 | 86 | 88 | 86 | 86 | 0% | 81,700 | 30億2114万 | -1.15% | 36.4 | 2.07 |
12/20 | 86 | 89 | 86 | 86 | -1.15% | 219,800 | 30億2114万 | -1.15% | 36.4 | 2.07 |
12/19 | 85 | 90 | 85 | 87 | +2.35% | 255,600 | 30億5627万 | 0% | 36.82 | 2.09 |
12/18 | 87 | 87 | 85 | 85 | -2.3% | 90,000 | 29億8601万 | -2.3% | 35.98 | 2.04 |
12/15 | 82 | 87 | 82 | 87 | +6.1% | 158,300 | 30億5627万 | 0% | 36.82 | 2.09 |
12/14 | 85 | 87 | 82 | 82 | -2.38% | 316,900 | 28億8062万 | -6.82% | 34.71 | 1.97 |
12/13 | 84 | 85 | 84 | 84 | 0% | 75,000 | 29億5088万 | -4.55% | 35.55 | 2.02 |
12/12 | 86 | 86 | 83 | 84 | -2.33% | 251,700 | 29億5088万 | -4.55% | 35.55 | 2.02 |
12/11 | 87 | 88 | 86 | 86 | 0% | 91,800 | 30億2114万 | -2.27% | 36.4 | 2.07 |
12/08 | 86 | 88 | 86 | 86 | 0% | 113,400 | 30億2114万 | -3.37% | 36.4 | 2.07 |
12/07 | 88 | 88 | 86 | 86 | -2.27% | 78,400 | 30億2114万 | -3.37% | 36.4 | 2.07 |
12/06 | 86 | 89 | 86 | 88 | +2.33% | 127,200 | 30億9140万 | -1.12% | 37.25 | 2.12 |
12/05 | 87 | 88 | 85 | 86 | -1.15% | 181,000 | 30億2114万 | -3.37% | 36.4 | 2.07 |
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 | 455 45,500 4/11 | 150 15,000 3/28 | 830,900 8,309 4/11 | - | - | +34.64% 9/19 | -20.43% 9/18 |
2009年 3月期 | 185 18,500 5/2 | 25 2,470 3/19 2,450 3/18 | 22,800 228 11/5 | - | 1億2327万 | +33.16% 5/7 | -40.53% 10/10 |
2010年 3月期 | 110 11,000 6/10 | 26 2,605 4/1 | 222,500 2,225 9/7 | 5億5346万 | 1億3107万 | +102.69% 6/9 | -21.2% 7/13 |
2011年 3月期 | 104 10,400 4/26 | 30 2,990 10/28 | 314,000 3,140 4/26 | 5億2327万 | 1億5044万 | +58.93% 12/29 | -44.94% 3/16 |
2012年 3月期 | 70 7,000 4/20 | 30 2,995 12/7 2,980 12/1 他2件 | 183,200 1,832 9/12 | 3億5220万 | 1億4842万 | +20.36% 3/16 | -24.7% 9/26 |
2013年 3月期 | 165 16,500 6/26 | 34 3,385 6/11 3,350 5/15 | 1,039,600 10,396 7/4 | 8億3019万 | 1億6855万 | +171.28% 6/25 | -33.17% 7/25 |
2014年 3月期 | 393 39,300 9/18 | 60 5,970 6/27 | 16,879,100 12/24 | 19億7737万 | 3億38万 | +181.63% 7/18 | -27.92% 2/4 |
2015年 3月期 | 306 9/22 | 94 5/21 5/20 | 27,988,200 9/22 | 70億6945万 | 21億7166万 | +74.04% 9/22 | -23.6% 10/23 |
2016年 3月期 | 328 4/28 | 99 2/12 | 38,584,100 4/21 | 75億7771万 | 22億8717万 | +13.18% 3/16 | -28.41% 8/25 |
2017年 3月期 | 183 12/6 | 90 6/24 | 12,124,300 7/21 | 43億6308万 | 21億4578万 | +30.55% 7/21 | -17.3% 6/24 |
2018年 3月期 | 228 3/14 | 118 4/17 4/14 | 9,037,900 7/20 | 55億2831万 | 28億1335万 | +20.44% 2/20 | -13.45% 4/16 |
2019年 3月期 | 192 4/2 | 90 12/25 | 3,349,200 6/14 | 46億6502万 | 22億954万 | +11.13% 3/5 | -21.58% 12/25 |
2020年 3月期 | 147 7/24 | 92 3/17 3/13 | 18,019,500 7/24 | 36億3450万 | 22億7465万 | +35.19% 7/24 | -9.54% 3/16 |
2021年 3月期 | 192 9/1 | 105 4/6 | 17,103,100 9/1 | 47億5209万 | 25億9607万 | +23.06% 9/8 | -17.24% 11/10 |
2022年 3月期 | 144 8/3 | 85 3/8 3/7 他3件 | 15,026,800 8/3 | 36億4226万 | 29億8601万 | +7.72% 3/31 | -8.86% 2/24 |
2023年 3月期 | 135 12/12 | 69 9/28 | 28,636,500 12/9 | 47億4249万 | 24億2394万 | +55.85% 12/9 | -10.08% 1/4 |
最新 | 105 2024/5/2 | 97,600 | 36億8860万 | +8.25% 97 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -83%(0.17倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -80%(0.2倍)
- 2009/12/30 vs 2008/12/30
- 18%(1.18倍)
- 2010/12/30 vs 2009/12/30
- 28%(1.28倍)
- 2011/12/30 vs 2010/12/30
- -49%(0.51倍)
- 2012/12/28 vs 2011/12/30
- 71%(1.71倍)
- 2013/12/30 vs 2012/12/28
- 235%(3.35倍)
- 2014/12/30 vs 2013/12/30
- -17%(0.83倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- -8%(0.92倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/05/02 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
25円(2009/03/19) - 325%(4.25倍)
105円(5/2)