株価チャート
株価
5/17
- 前日 (5/16)
- 236
- 始値
- 234
- 高値
- 234
- 安値
- 228
- 終値 -2.97%
- 229
- 出来高 +127.78%
- 49,200
乖離率
- 株価(5日)
移動平均値 - -3.38%
237 - 株価(25日)
移動平均値 - -2.14%
234 - 出来高(5日)
移動平均値 - +32.05%
37,260
2023/12/18~2024/05/17
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 | ||||||||||
05/17 | 234 | 234 | 228 | 229 | -2.97% | 49,200 | 38億9280万 | -2.14% | 38 | 0.64 |
05/16 | 240 | 240 | 233 | 236 | -1.26% | 21,600 | 40億1179万 | +0.85% | 39.16 | 0.66 |
05/15 | 239 | 240 | 237 | 239 | -0.83% | 15,000 | 40億6279万 | +2.58% | 39.66 | 0.67 |
05/14 | 242 | 242 | 237 | 241 | 0% | 35,000 | 40億9679万 | +3.43% | 39.99 | 0.68 |
05/13 | 240 | 242 | 239 | 241 | +0.84% | 65,500 | 40億9679万 | +3.88% | 39.99 | 0.68 |
05/10 | 237 | 240 | 237 | 239 | +1.27% | 27,300 | 40億6279万 | +3.02% | 39.66 | 0.67 |
05/09 | 241 | 241 | 234 | 236 | -1.26% | 37,500 | 40億1179万 | +1.72% | 39.16 | 0.66 |
05/08 | 231 | 240 | 231 | 239 | +3.46% | 49,600 | 40億6279万 | +3.02% | 39.66 | 0.67 |
05/07 | 237 | 237 | 230 | 231 | -0.86% | 41,900 | 39億2680万 | -0.43% | 38.33 | 0.65 |
05/02 | 234 | 237 | 231 | 233 | 0% | 43,400 | 39億6079万 | +0.43% | 38.66 | 0.66 |
05/01 | 235 | 238 | 233 | 233 | -2.1% | 45,900 | 39億6079万 | 0% | 38.66 | 0.66 |
04/30 | 249 | 249 | 236 | 238 | -4.03% | 94,700 | 40億4579万 | +1.71% | 39.49 | 0.67 |
04/26 | 262 | 262 | 245 | 248 | -5.7% | 274,100 | 42億1578万 | +5.98% | 41.15 | 0.7 |
04/25 | 263 | 271 | 246 | 263 | +16.89% | 1,513,600 | 44億7077万 | +12.39% | 43.64 | 0.74 |
04/24 | 225 | 225 | 224 | 225 | 0% | 8,100 | 38億2480万 | -3.85% | 37.34 | 0.63 |
04/23 | 225 | 226 | 223 | 225 | 0% | 13,300 | 38億2480万 | -3.85% | 37.34 | 0.63 |
04/22 | 225 | 225 | 223 | 225 | 0% | 15,500 | 38億2480万 | -4.26% | 37.34 | 0.63 |
04/19 | 227 | 227 | 222 | 225 | -0.88% | 19,800 | 38億2480万 | -4.66% | 37.34 | 0.63 |
04/18 | 228 | 229 | 226 | 227 | +0.44% | 22,500 | 38億5880万 | -3.81% | 37.67 | 0.64 |
04/17 | 227 | 227 | 224 | 226 | 0% | 23,200 | 38億4180万 | -4.64% | 37.5 | 0.64 |
04/16 | 231 | 231 | 226 | 226 | -2.16% | 17,900 | 38億4180万 | -4.64% | 37.5 | 0.64 |
04/15 | 228 | 231 | 228 | 231 | +0.87% | 19,000 | 39億2680万 | -2.94% | 38.33 | 0.65 |
04/12 | 227 | 231 | 227 | 229 | +0.44% | 29,800 | 38億9280万 | -3.78% | 38 | 0.64 |
04/11 | 229 | 229 | 227 | 228 | -0.44% | 16,900 | 38億7580万 | -4.2% | 37.83 | 0.64 |
04/10 | 230 | 231 | 229 | 229 | -0.43% | 12,300 | 38億9280万 | -4.18% | 38 | 0.64 |
04/09 | 231 | 231 | 229 | 230 | +0.44% | 25,500 | 39億980万 | -3.77% | 38.17 | 0.65 |
04/08 | 230 | 230 | 226 | 229 | +0.88% | 22,600 | 38億9280万 | -4.18% | 38 | 0.64 |
04/05 | 227 | 230 | 226 | 227 | 0% | 47,700 | 38億5880万 | -5.42% | 37.67 | 0.64 |
04/04 | 233 | 233 | 227 | 227 | -1.73% | 33,900 | 38億5880万 | -5.42% | 37.67 | 0.64 |
04/03 | 232 | 234 | 230 | 231 | -1.28% | 23,500 | 39億2680万 | -4.15% | 38.33 | 0.65 |
04/02 | 237 | 237 | 232 | 234 | -1.27% | 22,400 | 39億7779万 | -2.9% | 38.83 | 0.66 |
04/01 | 243 | 243 | 236 | 237 | -1.66% | 22,500 | 40億2879万 | -1.66% | 39.33 | 0.67 |
03/29 | 240 | 244 | 240 | 241 | +0.42% | 8,100 | 40億9679万 | 0% | 984.58 | 0.68 |
03/28 | 244 | 247 | 239 | 240 | -5.88% | 67,500 | 40億7979万 | -0.41% | 980.49 | 0.68 |
03/27 | 250 | 255 | 249 | 255 | +2.41% | 82,200 | 43億3478万 | +6.25% | 1041.77 | 0.72 |
03/26 | 249 | 249 | 244 | 249 | +0.4% | 12,200 | 42億3278万 | +3.75% | 1017.26 | 0.71 |
03/25 | 250 | 250 | 246 | 248 | 0% | 15,100 | 42億1578万 | +3.77% | 1013.18 | 0.7 |
03/22 | 245 | 248 | 245 | 248 | +0.81% | 17,200 | 42億1578万 | +4.2% | 1013.18 | 0.7 |
03/21 | 244 | 248 | 242 | 246 | +1.23% | 36,300 | 41億8178万 | +3.36% | 1005.01 | 0.7 |
03/19 | 242 | 244 | 241 | 243 | +0.83% | 20,700 | 41億3079万 | +2.1% | 992.75 | 0.69 |
03/18 | 243 | 244 | 241 | 241 | -1.23% | 21,100 | 40億9679万 | +0.84% | 984.58 | 0.68 |
03/15 | 244 | 244 | 241 | 244 | -0.41% | 19,800 | 41億4779万 | +1.67% | 996.84 | 0.69 |
03/14 | 239 | 245 | 238 | 245 | +2.51% | 35,600 | 41億6478万 | +1.66% | 1000.92 | 0.69 |
03/13 | 239 | 239 | 236 | 239 | +0.84% | 21,700 | 40億6279万 | -1.24% | 976.41 | 0.68 |
03/12 | 235 | 238 | 235 | 237 | -0.42% | 18,100 | 40億2879万 | -2.47% | 968.24 | 0.67 |
03/11 | 235 | 239 | 234 | 238 | +1.28% | 32,900 | 40億4579万 | -2.46% | 972.32 | 0.67 |
03/08 | 238 | 238 | 234 | 235 | -0.84% | 27,400 | 39億9479万 | -4.08% | 960.07 | 0.67 |
03/07 | 238 | 240 | 235 | 237 | +0.42% | 38,200 | 40億2879万 | -3.66% | 968.24 | 0.67 |
03/06 | 237 | 238 | 235 | 236 | -0.84% | 28,700 | 40億1179万 | -4.45% | 964.15 | 0.67 |
03/05 | 236 | 240 | 234 | 238 | -0.42% | 36,800 | 40億4579万 | -4.42% | 972.32 | 0.67 |
03/04 | 237 | 239 | 234 | 239 | +1.27% | 54,300 | 40億6279万 | -4.4% | 976.41 | 0.68 |
03/01 | 240 | 240 | 236 | 236 | -1.67% | 14,400 | 40億1179万 | -5.98% | 964.15 | 0.67 |
02/29 | 238 | 241 | 237 | 240 | +0.84% | 32,400 | 40億7979万 | -4.76% | 980.49 | 0.68 |
02/28 | 236 | 242 | 234 | 238 | +1.71% | 42,500 | 40億4579万 | -5.93% | 972.32 | 0.67 |
02/27 | 235 | 237 | 234 | 234 | -1.27% | 42,000 | 39億7779万 | -8.24% | 955.98 | 0.66 |
02/26 | 234 | 238 | 234 | 237 | +1.28% | 20,500 | 40億2879万 | -7.42% | 968.24 | 0.67 |
02/22 | 236 | 237 | 234 | 234 | -1.27% | 12,100 | 39億7779万 | -8.59% | 955.98 | 0.66 |
02/21 | 236 | 239 | 234 | 237 | +0.42% | 33,800 | 40億2879万 | -7.78% | 968.24 | 0.67 |
02/20 | 234 | 238 | 234 | 236 | +0.43% | 30,500 | 40億1179万 | -8.53% | 964.15 | 0.67 |
02/19 | 227 | 238 | 227 | 235 | +2.62% | 45,400 | 39億9479万 | -9.27% | 960.07 | 0.67 |
02/16 | 227 | 232 | 225 | 229 | 0% | 88,100 | 38億9280万 | -12.26% | 935.55 | 0.65 |
02/15 | 236 | 237 | 225 | 229 | -4.18% | 167,900 | 38億9280万 | -12.6% | 935.55 | 0.65 |
02/14 | 246 | 246 | 238 | 239 | -2.85% | 81,400 | 40億6279万 | -9.47% | 976.41 | 0.68 |
02/13 | 251 | 252 | 246 | 246 | -8.55% | 161,400 | 41億8178万 | -7.17% | 1005.01 | 0.7 |
02/09 | 267 | 269 | 265 | 269 | +0.75% | 41,400 | 45億7276万 | +1.13% | 1098.97 | 0.76 |
02/08 | 269 | 270 | 264 | 267 | -0.37% | 16,800 | 45億3877万 | +0.75% | 1090.8 | 0.76 |
02/07 | 270 | 270 | 266 | 268 | -0.37% | 15,700 | 45億5576万 | +1.13% | 1094.88 | 0.76 |
02/06 | 267 | 270 | 264 | 269 | +0.75% | 30,200 | 45億7276万 | +1.51% | 1098.97 | 0.76 |
02/05 | 268 | 268 | 264 | 267 | +1.14% | 27,200 | 45億3877万 | +1.14% | 1090.8 | 0.76 |
02/02 | 261 | 264 | 260 | 264 | +0.76% | 29,600 | 44億8777万 | +0.38% | 1078.54 | 0.75 |
02/01 | 264 | 265 | 262 | 262 | -1.5% | 25,100 | 44億5377万 | -0.38% | 1070.37 | 0.74 |
01/31 | 268 | 269 | 265 | 266 | -0.75% | 16,400 | 45億2177万 | +1.14% | 1086.71 | 0.75 |
01/30 | 269 | 269 | 266 | 268 | -0.37% | 16,500 | 45億5576万 | +1.9% | 1094.88 | 0.76 |
01/29 | 267 | 269 | 266 | 269 | +0.75% | 11,500 | 45億7276万 | +2.67% | 1098.97 | 0.76 |
01/26 | 267 | 269 | 267 | 267 | -0.37% | 16,800 | 45億3877万 | +2.3% | 1090.8 | 0.76 |
01/25 | 270 | 270 | 266 | 268 | 0% | 17,800 | 45億5576万 | +2.68% | 1094.88 | 0.76 |
01/24 | 268 | 270 | 265 | 268 | 0% | 18,500 | 45億5576万 | +3.08% | 1094.88 | 0.76 |
01/23 | 269 | 269 | 265 | 268 | +0.37% | 25,500 | 45億5576万 | +3.08% | 1094.88 | 0.76 |
01/22 | 262 | 268 | 259 | 267 | +3.09% | 58,200 | 45億3877万 | +3.09% | 1090.8 | 0.76 |
01/19 | 259 | 262 | 256 | 259 | 0% | 27,900 | 44億277万 | +0.39% | 1058.12 | 0.73 |
01/18 | 258 | 259 | 256 | 259 | 0% | 23,200 | 44億277万 | +0.39% | 1058.12 | 0.73 |
01/17 | 259 | 261 | 257 | 259 | 0% | 34,300 | 44億277万 | +0.39% | 1058.12 | 0.73 |
01/16 | 264 | 265 | 259 | 259 | -2.26% | 44,500 | 44億277万 | +0.39% | 1058.12 | 0.73 |
01/15 | 265 | 267 | 265 | 265 | +0.76% | 26,000 | 45億477万 | +2.32% | 1082.63 | 0.75 |
01/12 | 266 | 266 | 261 | 263 | -1.13% | 30,400 | 44億7077万 | +1.94% | 1074.46 | 0.74 |
01/11 | 268 | 269 | 264 | 266 | -0.75% | 46,700 | 45億2177万 | +3.1% | 1086.71 | 0.75 |
01/10 | 267 | 270 | 267 | 268 | +0.37% | 51,500 | 45億5576万 | +3.88% | 1094.88 | 0.76 |
01/09 | 266 | 268 | 265 | 267 | +0.38% | 31,600 | 45億3877万 | +3.49% | 1090.8 | 0.76 |
01/05 | 267 | 268 | 266 | 266 | -0.37% | 37,200 | 45億2177万 | +3.1% | 1086.71 | 0.75 |
01/04 | 259 | 267 | 254 | 267 | +2.69% | 73,100 | 45億3877万 | +3.49% | 1090.8 | 0.76 |
2023 | ||||||||||
12/29 | 258 | 262 | 256 | 260 | +0.78% | 25,400 | 44億1977万 | +0.78% | 1075.24 | 0.75 |
12/28 | 258 | 259 | 252 | 258 | +2.38% | 28,900 | 43億8577万 | -0.39% | 1066.97 | 0.74 |
12/27 | 250 | 255 | 250 | 252 | +0.4% | 102,500 | 42億8378万 | -2.7% | 1042.16 | 0.73 |
12/26 | 255 | 257 | 250 | 251 | -1.57% | 70,400 | 42億6678万 | -3.09% | 1038.02 | 0.72 |
12/25 | 263 | 264 | 255 | 255 | -3.77% | 46,800 | 43億3478万 | -1.54% | 1054.57 | 0.73 |
12/22 | 258 | 270 | 257 | 265 | +4.33% | 217,100 | 45億477万 | +2.32% | 1095.92 | 0.76 |
12/21 | 252 | 254 | 249 | 254 | +1.2% | 88,000 | 43億1778万 | -1.55% | 1050.43 | 0.73 |
12/20 | 251 | 260 | 251 | 251 | 0% | 53,500 | 42億6678万 | -2.71% | 1038.02 | 0.72 |
12/19 | 256 | 256 | 247 | 251 | -1.95% | 45,800 | 42億6678万 | -3.09% | 1038.02 | 0.72 |
12/18 | 254 | 256 | 253 | 256 | +0.79% | 27,900 | 43億5178万 | -1.16% | 1058.7 | 0.74 |
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 | 408 40,800 11/1 | 165 16,500 3/18 | 514,100 5,141 9/10 | - | - | +33.93% 6/18 | -30.14% 5/21 |
2009年 3月期 | 284 28,440 5/28 | 89 8,900 10/10 | 378,600 3,786 2/10 | - | - | +52.78% 1/21 | -42.5% 10/10 |
2010年 3月期 | 260 25,960 9/3 | 121 12,100 4/9 | 447,800 4,478 6/24 | - | - | +190.69% 5/7 | -20.37% 10/6 |
2011年 3月期 | 1,118 111,800 3/3 | 150 14,990 4/5 14,990 4/2 他2件 | 3,368,700 33,687 3/2 | 121億9458万 | 16億3285万 | +81.05% 5/11 | -29.98% 8/17 |
2012年 3月期 | 926 92,600 5/10 | 403 40,250 1/27 | 1,868,100 18,681 6/8 | 101億34万 | 43億9026万 | +23.48% 2/27 | -20.73% 8/8 |
2013年 3月期 | 1,158 115,800 3/22 | 355 35,500 5/21 | 2,417,400 24,174 2/1 | 126億3088万 | 38億7216万 | +62.75% 2/1 | -18.07% 5/16 |
2014年 3月期 | 1,198 5/8 | 373 3/27 | 2,385,700 12/16 | 130億6718万 | 50億8178万 | +21.19% 7/8 | -37.76% 6/7 |
2015年 3月期 | 546 6/19 | 368 4/14 | 1,820,100 5/2 | 74億3875万 | 50億1366万 | +16.62% 6/19 | -10.08% 10/14 |
2016年 3月期 | 1,404 6/30 | 398 4/1 | 16,493,700 6/29 | 195億3938万 | 55億3563万 | +105.62% 6/29 | -33.22% 8/24 |
2017年 3月期 | 890 4/12 | 522 6/24 | 3,244,500 4/12 | 124億7952万 | 74億7500万 | +9.64% 1/10 | -15.69% 6/24 |
2018年 3月期 | 918 6/22 | 477 3/26 | 9,211,700 6/22 | 134億2569万 | 75億8904万 | +22.49% 6/21 | -13.44% 2/14 |
2019年 3月期 | 568 12/4 | 384 12/25 | 1,420,200 3/19 | 96億552万 | 65億6799万 | +14.34% 11/30 | -22.55% 12/25 |
2020年 3月期 | 525 5/29 | 222 3/13 | 7,040,100 3/9 | 91億1879万 | 38億5594万 | +20.87% 5/7 | -28.63% 3/13 |
2021年 3月期 | 828 1/21 | 248 4/6 | 14,395,200 1/21 | 143億8164万 | 43億754万 | +63.09% 1/21 | -14.38% 3/4 |
2022年 3月期 | 655 10/4 | 371 3/7 | 1,629,100 7/14 | 113億7678万 | 64億4395万 | +17.15% 9/2 | -11.64% 11/26 |
2023年 3月期 | 443 4/5 | 302 9/28 | 2,714,100 10/12 | 76億9452万 | 51億3374万 | +6.13% 1/25 | -11.64% 5/19 |
2024年 3月期 | 334 4/3 | 225 2/16 2/15 | 671,600 11/24 | 56億7771万 | 38億2480万 | +12.3% 4/25 | -12.61% 2/15 |
最新 | 229 2024/5/17 | 49,200 | 38億9280万 | -2.14% 234 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -23%(0.77倍)
- 2004/12/30 vs 2003/12/30
- -6%(0.94倍)
- 2005/12/30 vs 2004/12/30
- 14%(1.14倍)
- 2006/12/29 vs 2005/12/30
- -63%(0.37倍)
- 2007/12/28 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/30 vs 2007/12/28
- -64%(0.36倍)
- 2009/12/30 vs 2008/12/30
- 68%(1.68倍)
- 2010/12/30 vs 2009/12/30
- 381%(4.81倍)
- 2011/12/30 vs 2010/12/30
- -46%(0.54倍)
- 2012/12/28 vs 2011/12/30
- -11%(0.89倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- -23%(0.77倍)
- 2015/12/30 vs 2014/12/30
- 68%(1.68倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- -16%(0.84倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- 14%(1.14倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- -20%(0.8倍)
- 2024/05/17 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
89円(2008/10/10) - 157%(2.57倍)
229円(5/17)