株価チャート
株価
5/17
- 前日 (5/16)
- 202
- 始値
- 198
- 高値
- 201
- 安値
- 190
- 終値 -5.45%
- 191
- 出来高 -56.18%
- 150,200
乖離率
- 株価(5日)
移動平均値 - -4.02%
199 - 株価(25日)
移動平均値 - -1.04%
193 - 出来高(5日)
移動平均値 - +21.05%
124,080
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 | 198 | 201 | 190 | 191 | -5.45% | 150,200 | 14億3303万 | -1.04% | - | 2.62 |
05/16 | 202 | 210 | 195 | 202 | +1.51% | 342,800 | 15億1556万 | +4.12% | - | 2.77 |
05/15 | 204 | 204 | 196 | 199 | -2.45% | 51,700 | 14億9305万 | +2.58% | - | 2.73 |
05/14 | 200 | 204 | 199 | 204 | +2% | 34,400 | 15億3057万 | +5.15% | - | 2.8 |
05/13 | 198 | 200 | 197 | 200 | +1.52% | 41,300 | 15億56万 | +3.09% | - | 2.75 |
05/10 | 194 | 198 | 194 | 197 | +0.51% | 32,300 | 14億7805万 | +1.55% | - | 2.71 |
05/09 | 200 | 200 | 193 | 196 | -1.51% | 45,100 | 14億7054万 | +1.03% | - | 2.69 |
05/08 | 193 | 200 | 193 | 199 | +3.11% | 87,500 | 14億9305万 | +2.05% | - | 2.73 |
05/07 | 192 | 193 | 189 | 193 | +1.58% | 43,900 | 14億4804万 | -1.03% | - | 2.65 |
05/02 | 191 | 194 | 185 | 190 | -0.52% | 88,800 | 14億2553万 | -3.06% | - | 2.61 |
05/01 | 190 | 195 | 189 | 191 | -1.04% | 70,600 | 14億3303万 | -3.05% | - | 2.62 |
04/30 | 187 | 198 | 184 | 193 | +4.32% | 254,600 | 14億4804万 | -2.03% | - | 2.65 |
04/26 | 184 | 185 | 181 | 185 | +0.54% | 26,600 | 13億8801万 | -6.57% | - | 2.54 |
04/25 | 185 | 185 | 180 | 184 | -0.54% | 47,100 | 13億8051万 | -7.54% | - | 2.53 |
04/24 | 186 | 187 | 184 | 185 | +0.54% | 42,100 | 13億8801万 | -7.5% | - | 2.54 |
04/23 | 183 | 191 | 183 | 184 | +1.1% | 64,000 | 13億8051万 | -8.91% | - | 2.53 |
04/22 | 184 | 186 | 180 | 182 | 0% | 73,900 | 13億6550万 | -10.34% | - | 2.5 |
04/19 | 191 | 191 | 180 | 182 | -5.21% | 196,900 | 13億6550万 | -10.78% | - | 2.5 |
04/18 | 181 | 195 | 179 | 192 | +4.35% | 313,600 | 14億4053万 | -7.25% | - | 2.64 |
04/17 | 186 | 196 | 180 | 184 | +1.1% | 372,100 | 13億8051万 | -11.96% | - | 2.53 |
04/16 | 195 | 196 | 179 | 182 | -4.71% | 487,800 | 13億6550万 | -12.92% | - | 2.5 |
04/15 | 203 | 229 | 191 | 191 | -5.91% | 1,837,200 | 14億3303万 | -9.05% | - | 2.62 |
04/12 | 199 | 207 | 199 | 203 | -1.93% | 133,600 | 15億2306万 | -3.33% | - | 2.79 |
04/11 | 207 | 210 | 203 | 207 | -0.96% | 89,900 | 15億5307万 | -1.43% | - | 2.84 |
04/10 | 208 | 209 | 205 | 209 | +0.48% | 48,600 | 15億6808万 | -0.48% | - | 2.87 |
04/09 | 206 | 210 | 203 | 208 | +1.46% | 110,100 | 15億6058万 | -0.48% | - | 2.86 |
04/08 | 202 | 208 | 201 | 205 | +1.99% | 108,300 | 15億3807万 | -1.91% | - | 2.82 |
04/05 | 199 | 202 | 198 | 201 | -0.99% | 79,800 | 15億806万 | -3.83% | - | 2.76 |
04/04 | 202 | 203 | 199 | 203 | +1% | 53,000 | 15億2306万 | -2.87% | - | 2.79 |
04/03 | 203 | 204 | 201 | 201 | -0.99% | 54,900 | 15億806万 | -4.29% | - | 2.76 |
04/02 | 211 | 211 | 203 | 203 | -3.79% | 149,000 | 15億2306万 | -3.79% | - | 2.79 |
04/01 | 211 | 214 | 210 | 211 | +0.48% | 65,800 | 15億8309万 | -0.47% | - | 2.9 |
03/29 | 210 | 214 | 209 | 210 | +0.48% | 46,100 | 15億7558万 | -0.94% | - | 2.88 |
03/28 | 213 | 214 | 208 | 209 | -1.42% | 59,500 | 15億6808万 | -1.42% | - | 2.87 |
03/27 | 210 | 214 | 209 | 212 | +0.47% | 65,300 | 15億9059万 | 0% | - | 2.91 |
03/26 | 207 | 213 | 206 | 211 | +0.96% | 88,000 | 15億8309万 | -0.94% | - | 2.9 |
03/25 | 209 | 218 | 209 | 209 | 0% | 196,000 | 15億6808万 | -1.42% | - | 2.87 |
03/22 | 215 | 216 | 209 | 209 | -3.69% | 168,100 | 15億6808万 | -1.42% | - | 2.87 |
03/21 | 216 | 223 | 214 | 217 | +1.4% | 190,400 | 16億2810万 | +1.88% | - | 2.98 |
03/19 | 217 | 219 | 208 | 214 | -0.47% | 389,100 | 16億559万 | +0.47% | - | 2.94 |
03/18 | 218 | 219 | 210 | 215 | +0.94% | 427,000 | 16億1310万 | +1.42% | - | 2.95 |
03/15 | 236 | 239 | 212 | 213 | -12.7% | 1,449,300 | 15億9809万 | +0.47% | - | 2.93 |
03/14 | 328 | 328 | 241 | 244 | -1.61% | 6,738,400 | 18億3068万 | +15.09% | - | 3.35 |
03/13 | 219 | 248 | 203 | 248 | +25.25% | 3,313,900 | 18億6069万 | +17.54% | - | 3.41 |
03/12 | 195 | 198 | 193 | 198 | +1.54% | 35,000 | 14億8555万 | -5.71% | - | 2.72 |
03/11 | 195 | 198 | 193 | 195 | -1.02% | 62,300 | 14億6304万 | -7.14% | - | 2.68 |
03/08 | 198 | 200 | 195 | 197 | 0% | 56,700 | 14億7805万 | -6.64% | - | 2.71 |
03/07 | 203 | 204 | 196 | 197 | -3.9% | 106,100 | 14億7805万 | -7.08% | - | 2.71 |
03/06 | 200 | 207 | 200 | 205 | +1.49% | 127,400 | 15億3807万 | -4.21% | - | 2.82 |
03/05 | 200 | 202 | 196 | 202 | -0.49% | 67,000 | 15億1556万 | -6.05% | - | 2.77 |
03/04 | 202 | 206 | 200 | 203 | +2.01% | 77,300 | 15億2306万 | -6.02% | - | 2.79 |
03/01 | 208 | 212 | 199 | 199 | -3.86% | 200,600 | 14億9305万 | -8.29% | - | 2.73 |
02/29 | 216 | 217 | 203 | 207 | -4.17% | 338,600 | 15億5307万 | -5.48% | - | 2.84 |
02/28 | 220 | 224 | 216 | 216 | -2.7% | 94,400 | 16億2060万 | -1.82% | - | 2.97 |
02/27 | 230 | 230 | 220 | 222 | -3.48% | 139,000 | 16億6562万 | +0.91% | - | 3.05 |
02/26 | 220 | 231 | 218 | 230 | +5.99% | 237,100 | 17億2564万 | +4.55% | - | 3.16 |
02/22 | 213 | 220 | 210 | 217 | +2.84% | 80,700 | 16億2810万 | -1.81% | - | 2.98 |
02/21 | 218 | 223 | 210 | 211 | -3.65% | 162,500 | 15億8309万 | -5.38% | - | 2.9 |
02/20 | 221 | 227 | 217 | 219 | +0.92% | 140,400 | 16億4311万 | -1.79% | - | 3.01 |
02/19 | 207 | 225 | 205 | 217 | +5.85% | 246,400 | 16億2810万 | -3.13% | - | 2.98 |
02/16 | 206 | 210 | 203 | 205 | -1.44% | 94,400 | 15億3807万 | -9.29% | - | 2.82 |
02/15 | 223 | 223 | 208 | 208 | -6.73% | 142,500 | 15億6058万 | -8.77% | - | 2.86 |
02/14 | 216 | 223 | 212 | 223 | +3.24% | 209,500 | 16億7312万 | -3.46% | - | 3.06 |
02/13 | 207 | 216 | 206 | 216 | +5.37% | 123,900 | 16億2060万 | -6.9% | - | 2.97 |
02/09 | 203 | 212 | 203 | 205 | 0% | 137,500 | 15億3807万 | -12.39% | - | 2.82 |
02/08 | 212 | 212 | 204 | 205 | -3.3% | 163,900 | 15億3807万 | -12.77% | - | 2.82 |
02/07 | 217 | 218 | 212 | 212 | -2.75% | 73,500 | 15億9059万 | -9.79% | - | 2.91 |
02/06 | 212 | 221 | 212 | 218 | +1.87% | 98,200 | 16億3561万 | -7.23% | - | 2.99 |
02/05 | 218 | 218 | 209 | 214 | -0.93% | 108,900 | 16億559万 | -8.55% | - | 2.94 |
02/02 | 222 | 222 | 214 | 216 | +0.93% | 101,400 | 16億2060万 | -7.69% | - | 2.97 |
02/01 | 223 | 223 | 213 | 214 | -5.73% | 288,600 | 16億559万 | -8.94% | - | 2.94 |
01/31 | 229 | 230 | 227 | 227 | -2.16% | 116,600 | 17億313万 | -3.4% | - | 3.12 |
01/30 | 235 | 235 | 231 | 232 | 0% | 87,500 | 17億4064万 | -1.28% | - | 3.19 |
01/29 | 238 | 242 | 232 | 232 | -0.85% | 189,900 | 17億4064万 | -1.69% | - | 3.19 |
01/26 | 232 | 240 | 232 | 234 | +0.43% | 86,200 | 17億5565万 | -1.68% | - | 3.21 |
01/25 | 234 | 237 | 231 | 233 | -0.43% | 164,800 | 17億4815万 | -3.72% | - | 3.2 |
01/24 | 230 | 242 | 229 | 234 | +2.18% | 281,900 | 17億5565万 | -6.02% | - | 3.21 |
01/23 | 229 | 255 | 226 | 229 | -0.43% | 856,300 | 17億1814万 | -11.58% | - | 3.14 |
01/22 | 228 | 236 | 228 | 230 | +0.44% | 302,400 | 17億2564万 | -13.53% | - | 3.16 |
01/19 | 241 | 243 | 229 | 229 | -4.58% | 541,200 | 17億1814万 | -15.19% | - | 3.14 |
01/18 | 248 | 252 | 238 | 240 | -9.09% | 714,800 | 18億67万 | -11.44% | - | 3.3 |
01/17 | 276 | 280 | 255 | 264 | +15.79% | 4,071,700 | 19億8073万 | -1.86% | - | 3.63 |
01/16 | 236 | 242 | 228 | 228 | -6.56% | 597,600 | 17億1063万 | -13.64% | - | 3.13 |
01/15 | 260 | 273 | 244 | 244 | -8.61% | 1,206,400 | 18億3068万 | -6.51% | - | 3.35 |
01/12 | 264 | 304 | 263 | 267 | +7.66% | 4,411,500 | 20億324万 | +3.89% | - | 3.67 |
01/11 | 266 | 342 | 246 | 248 | -7.81% | 4,409,800 | 18億6069万 | -1.98% | - | 3.41 |
01/10 | 330 | 330 | 261 | 269 | +6.75% | 4,639,100 | 20億1825万 | +8.03% | - | 3.69 |
01/09 | 270 | 305 | 248 | 252 | -9.35% | 4,303,100 | 18億9070万 | +3.28% | - | 3.46 |
01/05 | 219 | 289 | 213 | 278 | +29.3% | 6,114,500 | 20億8577万 | +15.83% | - | 3.82 |
01/04 | 206 | 218 | 205 | 215 | +2.38% | 322,000 | 16億1310万 | -8.51% | - | 2.95 |
2023 | ||||||||||
12/29 | 214 | 229 | 210 | 210 | -0.94% | 1,001,400 | 15億7558万 | -9.48% | - | 2.88 |
12/28 | 205 | 242 | 205 | 212 | +3.92% | 2,625,400 | 15億9059万 | -7.83% | - | 2.91 |
12/27 | 208 | 213 | 202 | 204 | -3.32% | 550,600 | 15億3057万 | -10.13% | - | 2.8 |
12/26 | 229 | 249 | 206 | 211 | -10.59% | 1,915,200 | 15億8309万 | -6.22% | - | 2.9 |
12/25 | 222 | 263 | 220 | 236 | +5.36% | 3,081,200 | 17億7066万 | +5.83% | - | 3.24 |
12/22 | 226 | 237 | 220 | 224 | -2.61% | 893,800 | 16億8062万 | +2.28% | - | 3.08 |
12/21 | 241 | 246 | 224 | 230 | -7.63% | 1,310,400 | 17億2564万 | +6.48% | - | 3.16 |
12/20 | 270 | 296 | 239 | 249 | -10.43% | 5,061,100 | 18億6819万 | +16.9% | - | 3.42 |
12/19 | 272 | 285 | 250 | 278 | -15.24% | 5,329,200 | 20億8577万 | +33.01% | - | 3.82 |
12/18 | 328 | 354 | 328 | 328 | -19.61% | 744,000 | 24億6091万 | +60.78% | - | 4.5 |
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 5月期 | 2,780 278,000 10/29 | 713 71,300 4/30 | 687,700 6,877 10/22 | - | - | +33.99% 10/22 | -32.53% 1/4 |
2009年 5月期 | 809 80,900 6/2 | 116 11,620 2/23 | 159,200 1,592 4/3 | - | - | +65.4% 6/1 | -29.91% 2/18 |
2010年 5月期 | 493 49,300 3/24 | 153 15,390 12/1 15,310 11/30 | 222,700 2,227 4/20 | - | - | +71.05% 3/24 | -29.52% 5/21 |
2011年 5月期 | 340 33,950 6/16 | 146 14,560 3/16 | 201,300 2,013 12/28 | 24億5893万 | 10億5455万 | +46.91% 12/14 | -37.75% 3/15 |
2012年 5月期 | 220 21,950 8/23 | 107 10,710 11/28 | 138,200 1,382 8/23 | 15億8979万 | 7億7570万 | +33.69% 2/23 | -17.19% 9/26 |
2013年 5月期 | 448 3/22 | 112 11,220 9/24 | 776,400 3/8 | 32億4477万 | 8億1264万 | +100.46% 3/21 | -19.02% 5/24 |
2014年 5月期 | 356 5/12 | 185 6/27 | 4,107,800 5/12 | 26億7099万 | 13億3991万 | +42.99% 5/12 | -14.56% 2/5 |
2015年 5月期 | 493 7/29 | 240 6/12 | 2,580,800 7/29 | 36億9888万 | 18億67万 | +58.56% 7/28 | -13% 10/16 |
2016年 5月期 | 669 5/2 | 186 2/15 2/12 | 9,990,400 8/13 | 50億1937万 | 13億9552万 | +74.6% 4/28 | -27.67% 6/14 |
2017年 5月期 | 451 6/1 | 253 4/13 | 1,133,600 7/13 | 33億8376万 | 18億9820万 | +17.89% 5/24 | -13.04% 4/13 |
2018年 5月期 | 375 9/1 7/18 | 274 2/15 2/9 | 504,900 9/1 | 28億1355万 | 20億5576万 | +11.83% 9/1 | -10.6% 8/14 |
2019年 5月期 | 629 9/10 | 188 12/25 | 5,613,200 9/6 | 47億1926万 | 14億1052万 | +86.88% 9/7 | -26.24% 10/15 |
2020年 5月期 | 275 7/25 7/12 | 110 3/17 3/13 | 1,379,100 7/25 | 20億6327万 | 8億2530万 | +40.32% 6/9 | -38.73% 3/16 |
2021年 5月期 | 412 10/13 | 133 7/31 | 9,732,400 10/12 | 30億9115万 | 9億9787万 | +70.25% 10/12 | -21.65% 7/31 |
2022年 5月期 | 287 8/24 | 136 2/24 | 7,833,000 8/19 | 21億5330万 | 10億2038万 | +36.88% 8/19 | -17.76% 1/27 |
2023年 5月期 | 203 7/11 | 155 2/28 2/21 他5件 | 3,256,700 7/11 | 15億2306万 | 11億6293万 | +6.14% 7/12 | -7.74% 12/23 |
最新 | 191 2024/5/17 | 150,200 | 14億3303万 | -1.04% 193 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -56%(0.44倍)
- 2007/12/28 vs 2006/12/29
- -50%(0.5倍)
- 2008/12/30 vs 2007/12/28
- -83%(0.17倍)
- 2009/12/30 vs 2008/12/30
- -30%(0.7倍)
- 2010/12/30 vs 2009/12/30
- 49%(1.49倍)
- 2011/12/30 vs 2010/12/30
- -51%(0.49倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 78%(1.78倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- -7%(0.93倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/05/17 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
107円(2011/11/28) - 78%(1.78倍)
191円(5/17)