株価チャート
株価
4/25
- 前日 (4/24)
- 162
- 始値
- 163
- 高値
- 165
- 安値
- 163
- 終値 +0.62%
- 163
- 出来高 -44.13%
- 21,900
乖離率
- 株価(5日)
移動平均値 - 0%
163 - 株価(25日)
移動平均値 - -3.55%
169 - 出来高(5日)
移動平均値 - -27.63%
30,260
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 163 | 165 | 163 | 163 | +0.62% | 21,900 | 60億9155万 | -3.55% | - | 0.62 |
04/24 | 163 | 165 | 162 | 162 | -0.61% | 39,200 | 60億5418万 | -4.14% | - | 0.61 |
04/23 | 163 | 165 | 163 | 163 | 0% | 11,700 | 60億9155万 | -4.12% | - | 0.62 |
04/22 | 164 | 165 | 163 | 163 | -0.61% | 13,000 | 60億9155万 | -4.12% | - | 0.62 |
04/19 | 166 | 167 | 163 | 164 | -1.8% | 65,500 | 61億2892万 | -3.53% | - | 0.62 |
04/18 | 167 | 168 | 167 | 167 | 0% | 16,400 | 62億4104万 | -2.34% | - | 0.63 |
04/17 | 168 | 170 | 167 | 167 | -0.6% | 16,700 | 62億4104万 | -2.34% | - | 0.63 |
04/16 | 170 | 170 | 168 | 168 | -1.18% | 16,600 | 62億7841万 | -1.75% | - | 0.64 |
04/15 | 169 | 170 | 169 | 170 | 0% | 20,300 | 63億5315万 | -0.58% | - | 0.64 |
04/12 | 170 | 171 | 169 | 170 | 0% | 19,300 | 63億5315万 | -0.58% | - | 0.64 |
04/11 | 170 | 171 | 170 | 170 | 0% | 14,100 | 63億5315万 | -1.16% | - | 0.64 |
04/10 | 171 | 172 | 170 | 170 | 0% | 14,900 | 63億5315万 | -1.16% | - | 0.64 |
04/09 | 171 | 171 | 170 | 170 | 0% | 4,600 | 63億5315万 | -1.16% | - | 0.64 |
04/08 | 171 | 171 | 169 | 170 | 0% | 9,400 | 63億5315万 | -1.16% | - | 0.64 |
04/05 | 172 | 172 | 170 | 170 | -1.73% | 21,900 | 63億5315万 | -1.16% | - | 0.64 |
04/04 | 173 | 173 | 172 | 173 | +0.58% | 9,300 | 64億6526万 | +0.58% | - | 0.66 |
04/03 | 173 | 173 | 171 | 172 | -0.58% | 10,400 | 64億2789万 | 0% | - | 0.65 |
04/02 | 171 | 173 | 171 | 173 | +0.58% | 13,500 | 64億6526万 | +0.58% | - | 0.66 |
04/01 | 173 | 174 | 170 | 172 | 0% | 52,400 | 64億2789万 | 0% | - | 0.65 |
03/29 | 171 | 172 | 170 | 172 | +1.18% | 8,100 | 64億2789万 | 0% | - | 0.65 |
03/28 | 170 | 171 | 169 | 170 | -0.58% | 31,600 | 63億5315万 | -1.16% | - | 0.64 |
03/27 | 170 | 172 | 169 | 171 | +1.18% | 43,800 | 63億9052万 | -0.58% | - | 0.65 |
03/26 | 172 | 172 | 169 | 169 | -1.17% | 48,500 | 63億1578万 | -1.74% | - | 0.64 |
03/25 | 172 | 172 | 170 | 171 | -1.16% | 43,900 | 63億9052万 | -1.16% | - | 0.65 |
03/22 | 173 | 173 | 171 | 173 | 0% | 10,500 | 64億6526万 | 0% | - | 0.66 |
03/21 | 172 | 173 | 171 | 173 | +1.17% | 17,700 | 64億6526万 | 0% | - | 0.66 |
03/19 | 171 | 173 | 170 | 171 | -0.58% | 26,100 | 63億9052万 | -1.16% | - | 0.65 |
03/18 | 172 | 173 | 171 | 172 | 0% | 6,300 | 64億2789万 | -0.58% | - | 0.65 |
03/15 | 173 | 173 | 170 | 172 | -0.58% | 10,700 | 64億2789万 | -1.15% | - | 0.65 |
03/14 | 172 | 173 | 170 | 173 | +0.58% | 11,500 | 64億6526万 | -0.57% | - | 0.66 |
03/13 | 172 | 173 | 170 | 172 | -0.58% | 11,000 | 64億2789万 | -1.15% | - | 0.65 |
03/12 | 171 | 173 | 170 | 173 | +0.58% | 21,600 | 64億6526万 | -0.57% | - | 0.66 |
03/11 | 175 | 175 | 172 | 172 | -0.58% | 14,300 | 64億2789万 | -1.71% | - | 0.65 |
03/08 | 172 | 175 | 172 | 173 | 0% | 35,200 | 64億6526万 | -1.14% | - | 0.66 |
03/07 | 173 | 174 | 172 | 173 | 0% | 29,300 | 64億6526万 | -1.14% | - | 0.66 |
03/06 | 170 | 173 | 170 | 173 | +1.76% | 27,700 | 64億6526万 | -1.7% | - | 0.66 |
03/05 | 169 | 173 | 169 | 170 | +0.59% | 51,500 | 63億5315万 | -3.41% | - | 0.64 |
03/04 | 171 | 171 | 169 | 169 | -1.17% | 20,900 | 63億1578万 | -3.98% | - | 0.64 |
03/01 | 171 | 172 | 169 | 171 | +1.18% | 36,200 | 63億9052万 | -2.84% | - | 0.65 |
02/29 | 174 | 174 | 169 | 169 | -2.31% | 142,700 | 63億1578万 | -4.52% | - | 0.64 |
02/28 | 173 | 174 | 173 | 173 | 0% | 17,500 | 64億6526万 | -2.26% | - | 0.66 |
02/27 | 174 | 175 | 173 | 173 | -0.57% | 17,900 | 64億6526万 | -2.26% | - | 0.66 |
02/26 | 175 | 177 | 174 | 174 | -1.69% | 32,900 | 65億264万 | -1.69% | - | 0.66 |
02/22 | 176 | 178 | 175 | 177 | +0.57% | 28,600 | 66億1475万 | 0% | - | 0.67 |
02/21 | 175 | 177 | 174 | 176 | +0.57% | 31,000 | 65億7738万 | -0.56% | - | 0.67 |
02/20 | 175 | 176 | 174 | 175 | 0% | 12,200 | 65億4001万 | -1.13% | - | 0.66 |
02/19 | 176 | 177 | 175 | 175 | -0.57% | 14,500 | 65億4001万 | -1.13% | - | 0.66 |
02/16 | 175 | 176 | 174 | 176 | +1.15% | 11,800 | 65億7738万 | -1.12% | - | 0.67 |
02/15 | 175 | 176 | 174 | 174 | -0.57% | 25,400 | 65億264万 | -2.25% | - | 0.66 |
02/14 | 175 | 177 | 174 | 175 | -2.23% | 75,000 | 65億4001万 | -1.69% | - | 0.66 |
02/13 | 177 | 181 | 177 | 179 | +0.56% | 22,700 | 66億8949万 | +0.56% | - | 0.68 |
02/09 | 179 | 179 | 177 | 178 | -1.11% | 41,700 | 66億5212万 | 0% | - | 0.67 |
02/08 | 177 | 180 | 175 | 180 | +1.69% | 67,600 | 67億2687万 | +1.12% | - | 0.68 |
02/07 | 176 | 178 | 175 | 177 | +0.57% | 22,200 | 66億1475万 | -0.56% | - | 0.67 |
02/06 | 180 | 180 | 176 | 176 | -1.12% | 16,400 | 65億7738万 | -1.12% | - | 0.67 |
02/05 | 178 | 180 | 178 | 178 | -0.56% | 14,800 | 66億5212万 | 0% | - | 0.67 |
02/02 | 181 | 181 | 178 | 179 | 0% | 24,000 | 66億8949万 | +0.56% | - | 0.68 |
02/01 | 182 | 182 | 179 | 179 | -0.56% | 27,200 | 66億8949万 | +1.13% | - | 0.68 |
01/31 | 184 | 184 | 178 | 180 | -1.64% | 61,400 | 67億2687万 | +1.69% | - | 0.68 |
01/30 | 181 | 187 | 180 | 183 | +1.67% | 236,200 | 68億3898万 | +3.39% | - | 0.69 |
01/29 | 177 | 181 | 177 | 180 | +1.69% | 44,300 | 67億2687万 | +1.69% | - | 0.68 |
01/26 | 177 | 177 | 175 | 177 | +1.14% | 41,600 | 66億1475万 | 0% | - | 0.67 |
01/25 | 175 | 176 | 174 | 175 | 0% | 34,600 | 65億4001万 | -1.13% | - | 0.66 |
01/24 | 177 | 177 | 175 | 175 | 0% | 22,900 | 65億4001万 | -1.13% | - | 0.66 |
01/23 | 176 | 178 | 175 | 175 | -0.57% | 27,000 | 65億4001万 | -1.13% | - | 0.66 |
01/22 | 177 | 179 | 176 | 176 | 0% | 42,900 | 65億7738万 | -0.56% | - | 0.67 |
01/19 | 177 | 178 | 176 | 176 | -0.56% | 30,200 | 65億7738万 | -0.56% | - | 0.67 |
01/18 | 178 | 180 | 176 | 177 | -0.56% | 38,900 | 66億1475万 | -0.56% | - | 0.67 |
01/17 | 178 | 181 | 178 | 178 | 0% | 16,000 | 66億5212万 | 0% | - | 0.67 |
01/16 | 181 | 181 | 177 | 178 | -1.11% | 36,800 | 66億5212万 | 0% | - | 0.67 |
01/15 | 183 | 183 | 180 | 180 | -1.64% | 36,000 | 67億2687万 | +1.12% | - | 0.68 |
01/12 | 182 | 184 | 177 | 183 | +0.55% | 126,100 | 68億3898万 | +2.81% | - | 0.69 |
01/11 | 180 | 182 | 180 | 182 | +2.25% | 23,800 | 68億161万 | +2.25% | - | 0.69 |
01/10 | 180 | 180 | 178 | 178 | -1.66% | 22,400 | 66億5212万 | 0% | - | 0.67 |
01/09 | 180 | 183 | 180 | 181 | +0.56% | 28,600 | 67億6424万 | +1.69% | - | 0.69 |
01/05 | 174 | 182 | 174 | 180 | +2.86% | 51,900 | 67億2687万 | +1.12% | - | 0.68 |
01/04 | 173 | 175 | 172 | 175 | +0.57% | 24,900 | 65億4001万 | -1.69% | - | 0.66 |
2023 | ||||||||||
12/29 | 172 | 174 | 172 | 174 | +1.16% | 23,000 | 65億264万 | -2.79% | - | 0.66 |
12/28 | 172 | 174 | 172 | 172 | -1.15% | 42,600 | 64億2789万 | -3.91% | - | 0.65 |
12/27 | 173 | 174 | 173 | 174 | 0% | 36,800 | 65億264万 | -2.79% | - | 0.66 |
12/26 | 175 | 175 | 173 | 174 | 0% | 29,100 | 65億264万 | -3.33% | - | 0.66 |
12/25 | 176 | 177 | 174 | 174 | -1.14% | 35,700 | 65億264万 | -3.33% | - | 0.66 |
12/22 | 177 | 178 | 176 | 176 | -0.56% | 12,600 | 65億7738万 | -2.22% | - | 0.67 |
12/21 | 178 | 178 | 177 | 177 | -0.56% | 16,400 | 66億1475万 | -2.21% | - | 0.67 |
12/20 | 177 | 178 | 177 | 178 | -0.56% | 16,700 | 66億5212万 | -1.66% | - | 0.67 |
12/19 | 177 | 180 | 176 | 179 | +0.56% | 56,900 | 66億8949万 | -1.1% | - | 0.68 |
12/18 | 178 | 179 | 177 | 178 | +1.14% | 16,400 | 66億5212万 | -1.66% | - | 0.67 |
12/15 | 176 | 179 | 176 | 176 | -0.56% | 29,200 | 65億7738万 | -2.76% | - | 0.67 |
12/14 | 179 | 181 | 177 | 177 | -1.12% | 30,000 | 66億1475万 | -2.75% | - | 0.67 |
12/13 | 180 | 183 | 179 | 179 | 0% | 25,000 | 66億8949万 | -1.65% | - | 0.68 |
12/12 | 181 | 181 | 179 | 179 | -1.1% | 13,100 | 66億8949万 | -1.1% | - | 0.68 |
12/11 | 180 | 181 | 180 | 181 | +0.56% | 8,800 | 67億6424万 | 0% | - | 0.69 |
12/08 | 183 | 183 | 180 | 180 | -0.55% | 30,000 | 67億2687万 | -0.55% | - | 0.68 |
12/07 | 183 | 183 | 181 | 181 | -1.09% | 9,300 | 67億6424万 | 0% | - | 0.69 |
12/06 | 182 | 185 | 182 | 183 | +0.55% | 19,500 | 68億3898万 | +1.67% | - | 0.69 |
12/05 | 183 | 185 | 181 | 182 | 0% | 18,100 | 68億161万 | +1.11% | - | 0.69 |
12/04 | 180 | 183 | 180 | 182 | +0.55% | 52,200 | 68億161万 | +1.68% | - | 0.69 |
12/01 | 180 | 181 | 180 | 181 | -0.55% | 14,800 | 67億6424万 | +1.12% | - | 0.69 |
11/30 | 183 | 183 | 181 | 182 | 0% | 10,900 | 68億161万 | +1.68% | - | 0.69 |
11/29 | 181 | 184 | 180 | 182 | +0.55% | 21,500 | 68億161万 | +1.68% | - | 0.69 |
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 | |
2007年 3月期 | 618 61,800 4/13 | 307 30,700 3/29 30,700 3/28 | 460,000 4,600 6/14 | - | - | +14.71% 6/27 | -22.69% 6/8 |
2008年 3月期 | 316 31,600 4/2 | 105 10,450 3/24 | 296,200 2,962 10/11 | - | - | +17.98% 10/11 | -20.37% 5/21 |
2009年 3月期 | 255 25,500 6/16 | 89 8,900 10/10 | 1,160,600 11,606 6/12 | - | - | +39.54% 6/12 | -35.32% 10/10 |
2010年 3月期 | 412 9/15 | 102 4/23 | 21,863,000 5/27 | - | - | +98.75% 5/28 | -18.53% 11/18 |
2011年 3月期 | 233 4/14 4/13 | 67 3/15 | 2,220,300 4/13 | 87億755万 | 25億389万 | +41.31% 4/14 | -44.25% 3/15 |
2012年 3月期 | 168 2/27 | 78 11/10 | 17,722,900 2/27 | 62億7841万 | 29億1497万 | +38.16% 12/2 | -16.79% 5/26 |
2013年 3月期 | 148 12/6 | 99 5/15 | 3,288,500 12/6 | 55億3098万 | 36億9977万 | +16.16% 6/22 | -19.54% 5/15 |
2014年 3月期 | 191 1/9 5/13 | 115 6/27 | 17,961,000 5/10 | 71億3795万 | 42億9772万 | +37.53% 5/10 | -19.57% 6/13 |
2015年 3月期 | 440 3/31 | 112 5/21 | 24,029,800 3/27 | 164億4346万 | 41億8560万 | +142.47% 3/30 | -19.81% 5/1 |
2016年 3月期 | 405 4/1 | 112 2/12 | 28,575,900 6/1 | 151億3545万 | 41億8560万 | +21.15% 10/13 | -19.1% 5/13 |
2017年 3月期 | 176 5/11 | 120 6/24 | 9,377,200 5/11 | 65億7738万 | 44億8458万 | +16.75% 5/11 | -14.35% 6/24 |
2018年 3月期 | 279 3/13 | 129 5/18 4/13 | 12,765,600 1/24 | 104億2664万 | 48億2092万 | +31.2% 1/24 | -12.87% 4/11 |
2019年 3月期 | 230 4/2 | 116 12/25 | 9,731,100 9/25 | 85億9544万 | 43億3509万 | +15.22% 8/9 | -22.12% 12/25 |
2020年 3月期 | 208 12/9 | 107 3/13 | 4,729,000 11/1 | 77億7327万 | 39億9875万 | +16.15% 11/27 | -28.28% 3/13 |
2021年 3月期 | 275 3/17 | 119 4/6 4/3 | 5,193,800 10/19 | 102億7716万 | 44億4720万 | +26.3% 3/11 | -7.57% 11/20 |
2022年 3月期 | 314 7/14 | 193 6/21 | 19,163,900 7/2 | 117億3465万 | 72億1269万 | +21.31% 7/27 | -13.61% 11/29 |
2023年 3月期 | 229 5/16 | 198 2/13 | 392,600 8/12 | 85億5807万 | 73億9955万 | +9.49% 4/19 | -6.51% 8/16 |
最新 | 163 2024/4/25 | 21,900 | 60億9155万 | -3.55% 169 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -64%(0.36倍)
- 2002/12/30 vs 2001/12/28
- -55%(0.45倍)
- 2003/12/30 vs 2002/12/30
- 121%(2.21倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 82%(1.82倍)
- 2006/12/29 vs 2005/12/30
- -52%(0.48倍)
- 2007/12/28 vs 2006/12/29
- -51%(0.49倍)
- 2008/12/24 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/24
- 52%(1.52倍)
- 2010/12/30 vs 2009/12/30
- -21%(0.79倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 25%(1.25倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 44%(1.44倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 30%(1.3倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- -16%(0.84倍)
- 2024/04/25 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
67円(2011/03/15) - 143%(2.43倍)
163円(4/25)