株価チャート
株価
5/2
- 前日 (5/1)
- 250
- 始値
- 250
- 高値
- 252
- 安値
- 250
- 終値 +0.4%
- 251
- 出来高 +327.91%
- 18,400
乖離率
- 株価(5日)
移動平均値 - +1.21%
248 - 株価(25日)
移動平均値 - +1.62%
247 - 出来高(5日)
移動平均値 - +77.61%
10,360
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 | 250 | 252 | 250 | 251 | +0.4% | 18,400 | - | +1.62% | - | - |
05/01 | 250 | 252 | 249 | 250 | -0.79% | 4,300 | - | +1.63% | - | - |
04/30 | 250 | 252 | 248 | 252 | +2.02% | 10,800 | - | +2.86% | - | - |
04/26 | 242 | 248 | 242 | 247 | +2.49% | 12,900 | - | +0.82% | - | - |
04/25 | 245 | 245 | 241 | 241 | -0.82% | 5,400 | - | -1.23% | - | - |
04/24 | 242 | 243 | 241 | 243 | +0.83% | 3,800 | - | -0.41% | - | - |
04/23 | 245 | 245 | 239 | 241 | -2.43% | 13,000 | - | -1.23% | - | - |
04/22 | 246 | 247 | 245 | 247 | -0.4% | 6,600 | - | +1.23% | - | - |
04/19 | 246 | 248 | 243 | 248 | -0.4% | 7,400 | - | +2.06% | - | - |
04/18 | 252 | 252 | 246 | 249 | -0.4% | 10,400 | - | +2.47% | - | - |
04/17 | 257 | 258 | 249 | 250 | -3.1% | 20,400 | - | +3.31% | - | - |
04/16 | 260 | 260 | 257 | 258 | -0.77% | 13,400 | - | +6.61% | - | - |
04/15 | 260 | 260 | 257 | 260 | 0% | 22,400 | - | +7.88% | - | - |
04/12 | 256 | 260 | 256 | 260 | +2.36% | 56,000 | - | +8.33% | - | - |
04/11 | 256 | 256 | 251 | 254 | -1.17% | 13,000 | - | +6.28% | - | - |
04/10 | 260 | 260 | 255 | 257 | +1.58% | 14,100 | - | +7.98% | - | - |
04/09 | 249 | 253 | 249 | 253 | +4.12% | 45,800 | - | +6.75% | - | - |
04/08 | 237 | 246 | 237 | 243 | +2.53% | 4,300 | - | +2.97% | - | - |
04/05 | 238 | 239 | 237 | 237 | -1.25% | 8,100 | - | +0.85% | - | - |
04/04 | 243 | 243 | 230 | 240 | -1.64% | 46,700 | - | +2.13% | - | - |
04/03 | 238 | 249 | 237 | 244 | +3.39% | 30,900 | - | +3.83% | - | - |
04/02 | 236 | 236 | 236 | 236 | +0.43% | 2,100 | - | +0.85% | - | - |
04/01 | 233 | 236 | 233 | 235 | +0.43% | 3,500 | - | +0.43% | - | - |
03/29 | 234 | 236 | 234 | 234 | 0% | 3,500 | - | 0% | - | - |
03/28 | 234 | 235 | 233 | 234 | 0% | 3,100 | - | 0% | - | - |
03/27 | 235 | 236 | 234 | 234 | -0.85% | 5,200 | - | 0% | - | - |
03/26 | 236 | 236 | 235 | 236 | 0% | 1,000 | - | +0.85% | - | - |
03/25 | 234 | 236 | 234 | 236 | -0.42% | 2,400 | - | +0.85% | - | - |
03/22 | 237 | 237 | 234 | 237 | 0% | 6,100 | - | +1.28% | - | - |
03/21 | 237 | 238 | 232 | 237 | +0.85% | 12,200 | - | +1.28% | - | - |
03/19 | 237 | 237 | 235 | 235 | -0.42% | 2,000 | - | +0.86% | - | - |
03/18 | 236 | 238 | 236 | 236 | -0.42% | 3,500 | - | +1.29% | - | - |
03/15 | 238 | 238 | 236 | 237 | 0% | 1,900 | - | +1.72% | - | - |
03/14 | 236 | 238 | 236 | 237 | +1.28% | 6,600 | - | +1.72% | - | - |
03/13 | 234 | 235 | 234 | 234 | -0.43% | 900 | - | +0.43% | - | - |
03/12 | 235 | 235 | 233 | 235 | +0.86% | 4,600 | - | +0.86% | - | - |
03/11 | 235 | 236 | 232 | 233 | -0.85% | 4,300 | - | 0% | - | - |
03/08 | 235 | 237 | 235 | 235 | +0.43% | 9,900 | - | +0.86% | - | - |
03/07 | 234 | 234 | 234 | 234 | +0.43% | 4,400 | - | +0.43% | - | - |
03/06 | 232 | 233 | 231 | 233 | 0% | 3,300 | - | 0% | - | - |
03/05 | 233 | 234 | 233 | 233 | +0.87% | 6,000 | - | 0% | - | - |
03/04 | 233 | 233 | 231 | 231 | -0.43% | 3,000 | - | -0.86% | - | - |
03/01 | 231 | 232 | 230 | 232 | +0.43% | 3,600 | - | -0.43% | - | - |
02/29 | 232 | 232 | 231 | 231 | -0.43% | 6,800 | - | -0.86% | - | - |
02/28 | 232 | 232 | 232 | 232 | 0% | 300 | - | -0.43% | - | - |
02/27 | 233 | 233 | 232 | 232 | -0.43% | 2,100 | - | -0.43% | - | - |
02/26 | 234 | 234 | 233 | 233 | 0% | 2,700 | - | 0% | - | - |
02/22 | 233 | 233 | 232 | 233 | 0% | 1,500 | - | +0.43% | - | - |
02/21 | 234 | 234 | 232 | 233 | 0% | 4,600 | - | +0.43% | - | - |
02/20 | 234 | 234 | 233 | 233 | 0% | 1,100 | - | +0.43% | - | - |
02/19 | 232 | 234 | 232 | 233 | +0.43% | 15,600 | - | +0.43% | - | - |
02/16 | 233 | 233 | 232 | 232 | -0.43% | 3,400 | - | 0% | - | - |
02/15 | 234 | 234 | 232 | 233 | +0.87% | 1,400 | - | +0.43% | - | - |
02/14 | 231 | 235 | 230 | 231 | -0.86% | 6,200 | - | -0.43% | - | - |
02/13 | 234 | 234 | 231 | 233 | +0.87% | 17,500 | - | +0.43% | - | - |
02/09 | 230 | 232 | 230 | 231 | 0% | 900 | - | -0.43% | - | - |
02/08 | 229 | 231 | 229 | 231 | -0.86% | 5,800 | - | -0.86% | - | - |
02/07 | 233 | 233 | 233 | 233 | 0% | 100 | - | 0% | - | - |
02/06 | 232 | 233 | 232 | 233 | +0.43% | 700 | - | 0% | - | - |
02/05 | 232 | 233 | 232 | 232 | -0.85% | 1,800 | - | -0.43% | - | - |
02/02 | 234 | 234 | 233 | 234 | 0% | 3,900 | - | +0.43% | - | - |
02/01 | 234 | 238 | 234 | 234 | 0% | 6,300 | - | +0.43% | - | - |
01/31 | 234 | 234 | 234 | 234 | 0% | 2,300 | - | +0.43% | - | - |
01/30 | 234 | 236 | 234 | 234 | 0% | 6,600 | - | +0.43% | - | - |
01/29 | 233 | 234 | 232 | 234 | +0.86% | 9,400 | - | +0.43% | - | - |
01/26 | 232 | 232 | 230 | 232 | 0% | 2,900 | - | -0.43% | - | - |
01/25 | 232 | 232 | 231 | 232 | -0.43% | 5,300 | - | -0.43% | - | - |
01/24 | 233 | 233 | 230 | 233 | +0.87% | 1,800 | - | 0% | - | - |
01/23 | 231 | 233 | 231 | 231 | 0% | 2,600 | - | -0.86% | - | - |
01/22 | 232 | 234 | 231 | 231 | -0.43% | 4,100 | - | -0.86% | - | - |
01/19 | 232 | 234 | 231 | 232 | +1.31% | 7,300 | - | -0.43% | - | - |
01/18 | 231 | 234 | 229 | 229 | -0.43% | 10,400 | - | -1.72% | - | - |
01/17 | 232 | 232 | 229 | 230 | -0.86% | 9,600 | - | -1.29% | - | - |
01/16 | 232 | 232 | 231 | 232 | +0.87% | 4,200 | - | 0% | - | - |
01/15 | 231 | 232 | 228 | 230 | -0.43% | 8,400 | - | -0.86% | - | - |
01/12 | 232 | 232 | 229 | 231 | -0.43% | 6,600 | - | -0.43% | - | - |
01/11 | 234 | 234 | 232 | 232 | -0.85% | 3,800 | - | -0.43% | - | - |
01/10 | 234 | 234 | 233 | 234 | 0% | 4,500 | - | +0.43% | - | - |
01/09 | 234 | 236 | 234 | 234 | -0.85% | 17,800 | - | +0.43% | - | - |
01/05 | 236 | 236 | 234 | 236 | 0% | 6,400 | - | +1.29% | - | - |
01/04 | 240 | 240 | 233 | 236 | -1.26% | 8,600 | - | +1.29% | - | - |
2023 | ||||||||||
12/29 | 240 | 242 | 238 | 239 | 0% | 33,200 | - | +2.58% | - | - |
12/28 | 236 | 239 | 235 | 239 | +1.7% | 33,100 | - | +3.02% | - | - |
12/27 | 236 | 237 | 234 | 235 | +0.86% | 12,500 | - | +1.29% | - | - |
12/26 | 235 | 236 | 233 | 233 | +0.43% | 3,700 | - | +0.43% | - | - |
12/25 | 233 | 235 | 232 | 232 | -0.43% | 7,800 | - | 0% | - | - |
12/22 | 233 | 233 | 232 | 233 | -0.43% | 3,500 | - | +0.43% | - | - |
12/21 | 233 | 234 | 232 | 234 | +0.43% | 9,000 | - | +0.86% | - | - |
12/20 | 232 | 235 | 232 | 233 | +0.43% | 6,000 | - | +0.43% | - | - |
12/19 | 232 | 232 | 232 | 232 | +0.43% | 7,800 | - | 0% | - | - |
12/18 | 232 | 232 | 228 | 231 | -0.86% | 3,600 | - | -0.43% | - | - |
12/15 | 232 | 233 | 230 | 233 | +1.75% | 9,600 | - | +0.87% | - | - |
12/14 | 231 | 231 | 229 | 229 | -1.29% | 1,200 | - | -0.87% | - | - |
12/13 | 230 | 232 | 230 | 232 | +0.87% | 2,100 | - | +0.43% | - | - |
12/12 | 231 | 231 | 229 | 230 | +0.44% | 1,800 | - | -0.43% | - | - |
12/11 | 228 | 231 | 227 | 229 | +0.88% | 10,500 | - | -1.29% | - | - |
12/08 | 226 | 227 | 223 | 227 | +0.44% | 11,200 | - | -2.16% | - | - |
12/07 | 228 | 229 | 226 | 226 | -1.74% | 15,300 | - | -2.59% | - | - |
12/06 | 231 | 231 | 228 | 230 | -0.86% | 5,400 | - | -1.29% | - | - |
12/05 | 233 | 233 | 232 | 232 | -1.69% | 2,200 | - | -0.43% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2011年 2月期 | 315 4/26 | 241 8/25 | 167,200 5/21 | +9.97% 4/7 | -12.58% 5/21 |
2012年 2月期 | 290 4/11 4/7 他2件 | 198 12/29 | 83,800 3/15 | +9.92% 2/23 | -17.58% 9/26 |
2013年 2月期 | 301 2/7 | 200 8/3 7/25 | 104,000 9/27 | +10.67% 1/18 | -8.91% 5/15 |
2014年 2月期 | 295 3/21 | 228 6/26 | 81,600 1/20 | +5.95% 1/21 | -13.47% 6/26 |
2015年 2月期 | 277 3/7 | 235 10/6 | 32,000 3/11 | +6.83% 12/2 | -8.86% 10/6 |
2016年 2月期 | 251 3/3 | 175 11/19 11/16 | 142,900 11/13 | +4.68% 12/30 | -12.01% 11/16 |
2017年 2月期 | 195 5/23 5/16 他2件 | 172 6/27 | 36,000 4/22 | +3.92% 7/28 | -6.47% 6/27 |
2018年 2月期 | 192 3/2 3/1 | 174 12/29 12/27 他7件 | 38,900 1/17 | +2.31% 1/15 | -2.89% 6/16 |
2019年 2月期 | 179 3/1 | 141 12/25 | 30,100 8/21 | +3.18% 3/1 | -7.21% 12/25 |
2020年 2月期 | 195 1/17 | 145 8/19 8/15 他2件 | 230,300 1/17 | +20.27% 1/20 | -24.19% 3/18 |
2021年 2月期 | 246 2/16 | 121 3/23 3/19 | 253,700 2/16 | +19.17% 2/16 | -6.7% 9/28 |
2022年 2月期 | 237 5/11 5/10 | 171 9/21 | 139,500 7/6 | +13% 3/9 | -10.68% 6/21 |
2023年 2月期 | 245 11/9 | 191 3/16 | 167,000 3/7 | +7.88% 11/9 | -7.08% 7/6 |
最新 | 251 2024/5/2 | 18,400 | +1.62% 247 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -25%(0.75倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- 18%(1.18倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- 24%(1.24倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/05/02 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
121円(2020/03/23) - 107%(2.07倍)
251円(5/2)