株価チャート
株価
5/2
- 前日 (5/1)
- 390
- 始値
- 395
- 高値
- 460
- 安値
- 395
- 終値 +6.41%
- 415
- 出来高 +999.99%
- 416,600
乖離率
- 株価(5日)
移動平均値 - +6.68%
389 - 株価(25日)
移動平均値 - +6.68%
389 - 出来高(5日)
移動平均値 - +278.59%
110,040
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 | 395 | 460 | 395 | 415 | +6.41% | 416,600 | 34億4782万 | +6.68% | 23.7 | 1.62 |
05/01 | 382 | 390 | 380 | 390 | +2.63% | 20,400 | 32億4012万 | +0.52% | 22.28 | 1.52 |
04/30 | 379 | 386 | 377 | 380 | +1.33% | 18,900 | 31億5704万 | -2.06% | 21.7 | 1.48 |
04/26 | 385 | 392 | 375 | 375 | -2.6% | 76,400 | 31億1550万 | -3.35% | 21.42 | 1.46 |
04/25 | 383 | 385 | 378 | 385 | 0% | 17,900 | 31億9858万 | -0.77% | 21.99 | 1.5 |
04/24 | 380 | 388 | 377 | 385 | +2.12% | 18,600 | 31億9858万 | -0.77% | 21.99 | 1.5 |
04/23 | 380 | 380 | 376 | 377 | -0.26% | 9,000 | 31億3211万 | -2.84% | 21.53 | 1.47 |
04/22 | 380 | 382 | 373 | 378 | +1.34% | 20,200 | 31億4042万 | -2.58% | 21.59 | 1.47 |
04/19 | 378 | 400 | 360 | 373 | +3.04% | 94,900 | 30億9888万 | -3.87% | 21.3 | 1.46 |
04/18 | 386 | 388 | 362 | 362 | -4.74% | 58,600 | 30億749万 | -6.7% | 20.68 | 1.41 |
04/17 | 391 | 395 | 375 | 380 | -2.81% | 38,400 | 31億5704万 | -2.31% | 21.7 | 1.48 |
04/16 | 403 | 403 | 390 | 391 | -1.76% | 17,000 | 32億4842万 | +0.51% | 22.33 | 1.53 |
04/15 | 394 | 398 | 390 | 398 | +0.76% | 19,100 | 33億658万 | +2.58% | 22.73 | 1.55 |
04/12 | 405 | 405 | 395 | 395 | -1.99% | 16,300 | 32億8166万 | +2.07% | 22.56 | 1.54 |
04/11 | 405 | 405 | 395 | 403 | -1.47% | 39,800 | 33億4812万 | +4.13% | 23.02 | 1.57 |
04/10 | 402 | 409 | 402 | 409 | +2% | 18,800 | 33億9797万 | +5.96% | 23.36 | 1.6 |
04/09 | 404 | 405 | 398 | 401 | +2.04% | 28,400 | 33億3150万 | +4.43% | 22.9 | 1.56 |
04/08 | 398 | 399 | 392 | 393 | -2% | 26,200 | 32億6504万 | +2.61% | 22.45 | 1.53 |
04/05 | 392 | 401 | 385 | 401 | +2.56% | 14,600 | 33億3150万 | +4.97% | 22.9 | 1.56 |
04/04 | 391 | 416 | 385 | 391 | +0.26% | 120,400 | 32億4842万 | +2.89% | 22.33 | 1.53 |
04/03 | 383 | 391 | 383 | 390 | +1.83% | 16,000 | 32億4012万 | +2.9% | 22.28 | 1.52 |
04/02 | 388 | 391 | 383 | 383 | -1.29% | 24,700 | 31億8196万 | +1.06% | 21.88 | 1.49 |
04/01 | 394 | 394 | 388 | 388 | -1.02% | 32,400 | 32億2350万 | +2.65% | 22.16 | 1.51 |
03/29 | 392 | 392 | 389 | 392 | +0.77% | 14,800 | 32億5673万 | +3.7% | 22.39 | 1.53 |
03/28 | 388 | 390 | 385 | 389 | +0.26% | 20,100 | 32億3181万 | +3.18% | 22.22 | 1.52 |
03/27 | 385 | 388 | 380 | 388 | +1.04% | 19,400 | 32億2350万 | +2.92% | 22.16 | 1.51 |
03/26 | 387 | 389 | 382 | 384 | -0.52% | 7,600 | 31億9027万 | +1.86% | 21.93 | 1.5 |
03/25 | 387 | 389 | 383 | 386 | +1.05% | 18,500 | 32億688万 | +2.39% | 22.05 | 1.51 |
03/22 | 390 | 390 | 373 | 382 | -1.29% | 34,300 | 31億7365万 | +1.87% | 21.82 | 1.49 |
03/21 | 386 | 388 | 385 | 387 | +0.26% | 14,200 | 32億1519万 | +3.48% | 22.1 | 1.51 |
03/19 | 376 | 386 | 375 | 386 | +2.66% | 19,800 | 32億688万 | +3.49% | 22.05 | 1.51 |
03/18 | 378 | 380 | 375 | 376 | +0.27% | 13,600 | 31億2380万 | +0.8% | 21.48 | 1.47 |
03/15 | 378 | 378 | 370 | 375 | -0.79% | 8,200 | 31億1550万 | +0.54% | 21.42 | 1.46 |
03/14 | 375 | 378 | 371 | 378 | +0.8% | 5,000 | 31億4042万 | +1.34% | 21.59 | 1.47 |
03/13 | 370 | 375 | 370 | 375 | 0% | 5,300 | 31億1550万 | +0.54% | 21.42 | 1.46 |
03/12 | 373 | 375 | 369 | 375 | 0% | 3,800 | 31億1550万 | +0.54% | 21.42 | 1.46 |
03/11 | 380 | 380 | 369 | 375 | -1.57% | 17,400 | 31億1550万 | +0.27% | 21.42 | 1.46 |
03/08 | 376 | 381 | 375 | 381 | +0.53% | 9,400 | 31億6534万 | +1.87% | 21.76 | 1.49 |
03/07 | 379 | 383 | 378 | 379 | 0% | 6,600 | 31億4873万 | +1.34% | 21.65 | 1.48 |
03/06 | 375 | 383 | 375 | 379 | +1.07% | 13,100 | 31億4873万 | +1.34% | 21.65 | 1.48 |
03/05 | 366 | 375 | 366 | 375 | +1.9% | 7,900 | 31億1550万 | +0.27% | 21.42 | 1.46 |
03/04 | 365 | 373 | 363 | 368 | +0.82% | 12,900 | 30億5734万 | -1.6% | 21.02 | 1.44 |
03/01 | 368 | 369 | 364 | 365 | +0.27% | 11,200 | 30億3242万 | -2.41% | 20.85 | 1.42 |
02/29 | 364 | 368 | 363 | 364 | -0.55% | 10,000 | 30億2411万 | -2.41% | 20.79 | 1.42 |
02/28 | 365 | 369 | 364 | 366 | -1.88% | 15,400 | 30億4072万 | -1.61% | 20.91 | 1.43 |
02/27 | 371 | 374 | 370 | 373 | +0.54% | 9,800 | 30億9888万 | +0.81% | 21.3 | 1.46 |
02/26 | 384 | 384 | 370 | 371 | -3.39% | 17,600 | 30億8226万 | +0.54% | 21.19 | 1.45 |
02/22 | 377 | 384 | 375 | 384 | +2.4% | 12,200 | 31億9027万 | +4.63% | 21.93 | 1.5 |
02/21 | 380 | 380 | 375 | 375 | -1.32% | 7,800 | 31億1550万 | +2.74% | 21.42 | 1.46 |
02/20 | 390 | 390 | 380 | 380 | -2.06% | 11,800 | 31億5704万 | +4.68% | 21.7 | 1.48 |
02/19 | 377 | 388 | 375 | 388 | +3.47% | 23,700 | 32億2350万 | +7.18% | 22.16 | 1.51 |
02/16 | 351 | 379 | 350 | 375 | +8.07% | 36,900 | 31億1550万 | +4.46% | 21.42 | 1.46 |
02/15 | 351 | 353 | 344 | 347 | -2.25% | 29,500 | 28億8287万 | -2.8% | 19.82 | 1.35 |
02/14 | 363 | 364 | 351 | 355 | -2.47% | 24,800 | 29億4934万 | -0.56% | 20.28 | 1.38 |
02/13 | 375 | 376 | 361 | 364 | -2.93% | 20,600 | 30億2411万 | +2.25% | 20.79 | 1.42 |
02/09 | 375 | 378 | 374 | 375 | +0.27% | 7,200 | 31億1550万 | +5.93% | 21.42 | 1.46 |
02/08 | 381 | 381 | 373 | 374 | -2.09% | 12,000 | 31億719万 | +6.25% | 21.36 | 1.46 |
02/07 | 385 | 391 | 380 | 382 | -2.55% | 12,500 | 31億7365万 | +9.14% | 21.82 | 1.49 |
02/06 | 373 | 393 | 373 | 392 | +5.09% | 34,600 | 32億5673万 | +12.64% | 22.39 | 1.53 |
02/05 | 380 | 385 | 372 | 373 | -3.37% | 17,500 | 30億9888万 | +8.12% | 21.3 | 1.46 |
02/02 | 383 | 392 | 379 | 386 | 0% | 23,500 | 32億688万 | +12.54% | 22.05 | 1.51 |
02/01 | 385 | 390 | 382 | 386 | 0% | 18,300 | 32億688万 | +13.53% | 22.05 | 1.51 |
01/31 | 381 | 392 | 378 | 386 | +2.12% | 43,600 | 32億688万 | +14.54% | 22.05 | 1.51 |
01/30 | 375 | 392 | 372 | 378 | +0.8% | 121,000 | 31億4042万 | +12.84% | 21.59 | 1.47 |
01/29 | 368 | 383 | 368 | 375 | +1.9% | 27,700 | 31億1550万 | +12.61% | 21.42 | 1.46 |
01/26 | 368 | 380 | 362 | 368 | +0.27% | 90,200 | 30億5734万 | +11.18% | 21.02 | 1.44 |
01/25 | 341 | 369 | 340 | 367 | +8.58% | 104,800 | 30億4903万 | +11.89% | 20.96 | 1.43 |
01/24 | 333 | 339 | 333 | 338 | +1.5% | 19,200 | 28億810万 | +3.36% | 19.31 | 1.32 |
01/23 | 333 | 334 | 332 | 333 | +0.3% | 9,300 | 27億6656万 | +1.83% | 19.02 | 1.3 |
01/22 | 334 | 336 | 329 | 332 | 0% | 33,800 | 27億5825万 | +1.53% | 18.96 | 1.3 |
01/19 | 331 | 337 | 331 | 332 | +0.3% | 10,800 | 27億5825万 | +1.53% | 18.96 | 1.3 |
01/18 | 331 | 335 | 331 | 331 | +0.3% | 7,200 | 27億4994万 | +1.22% | 18.91 | 1.29 |
01/17 | 333 | 335 | 330 | 330 | -0.9% | 14,800 | 27億4164万 | +0.92% | 18.85 | 1.29 |
01/16 | 340 | 340 | 333 | 333 | -2.06% | 37,300 | 27億6656万 | +1.83% | 19.02 | 1.3 |
01/15 | 334 | 343 | 329 | 340 | +3.66% | 71,600 | 28億2472万 | +3.66% | 19.42 | 1.33 |
01/12 | 332 | 332 | 328 | 328 | -0.61% | 9,400 | 27億2502万 | 0% | 18.73 | 1.28 |
01/11 | 332 | 332 | 330 | 330 | 0% | 27,900 | 27億4164万 | +0.61% | 18.85 | 1.29 |
01/10 | 333 | 333 | 328 | 330 | -0.6% | 11,900 | 27億4164万 | +0.61% | 18.85 | 1.29 |
01/09 | 328 | 332 | 328 | 332 | +1.22% | 10,600 | 27億5825万 | +0.91% | 18.96 | 1.3 |
01/05 | 326 | 328 | 325 | 328 | +0.61% | 5,200 | 27億2502万 | -0.3% | 18.73 | 1.28 |
01/04 | 321 | 326 | 318 | 326 | +0.93% | 12,400 | 27億840万 | -1.21% | 18.62 | 1.27 |
2023 | ||||||||||
12/29 | 327 | 327 | 321 | 323 | -1.22% | 11,700 | 26億8348万 | -2.42% | 18.45 | 1.26 |
12/28 | 314 | 328 | 314 | 327 | +4.81% | 19,200 | 27億1671万 | -1.21% | 18.68 | 1.28 |
12/27 | 313 | 315 | 311 | 312 | -0.95% | 46,000 | 25億9209万 | -6.02% | 17.82 | 1.22 |
12/26 | 315 | 319 | 313 | 315 | 0% | 40,800 | 26億1702万 | -5.41% | 17.99 | 1.23 |
12/25 | 324 | 324 | 315 | 315 | -2.78% | 39,500 | 26億1702万 | -5.69% | 17.99 | 1.23 |
12/22 | 325 | 327 | 322 | 324 | -0.92% | 23,500 | 26億9179万 | -3.57% | 18.51 | 1.26 |
12/21 | 321 | 327 | 321 | 327 | -0.61% | 28,200 | 27億1671万 | -2.68% | 18.68 | 1.28 |
12/20 | 314 | 329 | 314 | 329 | +5.11% | 41,800 | 27億3333万 | -2.37% | 18.79 | 1.28 |
12/19 | 314 | 315 | 312 | 313 | -0.95% | 35,300 | 26億40万 | -7.4% | 17.88 | 1.22 |
12/18 | 327 | 327 | 315 | 316 | -3.36% | 67,400 | 26億2532万 | -6.78% | 18.05 | 1.23 |
12/15 | 330 | 331 | 327 | 327 | -1.51% | 31,000 | 27億1671万 | -3.82% | 18.68 | 1.28 |
12/14 | 333 | 334 | 331 | 332 | -0.3% | 15,700 | 27億5825万 | -2.64% | 18.96 | 1.3 |
12/13 | 332 | 333 | 332 | 333 | 0% | 17,800 | 27億6656万 | -2.63% | 19.02 | 1.3 |
12/12 | 338 | 338 | 333 | 333 | -1.19% | 28,500 | 27億6656万 | -2.92% | 19.02 | 1.3 |
12/11 | 336 | 337 | 335 | 337 | +0.3% | 23,200 | 27億9979万 | -1.75% | 19.25 | 1.31 |
12/08 | 337 | 339 | 336 | 336 | -0.3% | 19,000 | 27億9148万 | -2.33% | 19.19 | 1.31 |
12/07 | 339 | 340 | 337 | 337 | -0.88% | 12,200 | 27億9979万 | -2.32% | 19.25 | 1.31 |
12/06 | 338 | 341 | 337 | 340 | +0.59% | 20,200 | 28億2472万 | -1.45% | 19.42 | 1.33 |
12/05 | 339 | 340 | 338 | 338 | -0.59% | 16,900 | 28億810万 | -2.31% | 19.31 | 1.32 |
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 | 480 192,000 7/2 192,000 6/26 他3件 | 175 70,000 5/30 | 92,400 231 7/30 | - | - | +8.7% 3/3 | -24.87% 11/12 |
2009年 5月期 | 174 69,600 6/3 | 41 16,300 2/24 | 129,200 323 1/6 | - | - | +84.94% 5/14 | -38.88% 1/20 |
2010年 5月期 | 234 93,700 4/6 | 75 30,100 7/9 | 418,800 1,047 4/28 | - | - | +71.39% 4/5 | -26.86% 5/28 |
2011年 5月期 | 206 82,500 5/17 | 112 44,850 8/26 44,850 8/25 | 121,600 304 5/27 | 16億1040万 | 8億7547万 | +16.62% 2/17 | -25.89% 3/15 |
2012年 5月期 | 338 135,000 4/3 | 140 56,100 8/29 56,100 8/12 他3件 | 374,000 935 4/3 | 26億3520万 | 10億9312万 | +38.75% 4/2 | -20.18% 6/4 |
2013年 5月期 | 283 113,000 4/26 | 163 65,100 10/12 65,000 10/11 | 213,200 533 2/27 | 22億576万 | 12億6880万 | +32.74% 2/27 | -22.67% 6/7 |
2014年 5月期 | 244 976 9/13 | 185 743 6/27 743 6/26 他3件 | 157,600 39,400 9/13 | 19億515万 | 14億4448万 | +12.57% 9/13 | -9.18% 5/28 |
2015年 5月期 | 266 1,062 3/31 | 201 806 11/18 805 11/14 他7件 | 220,800 55,200 5/27 | 20億7302万 | 15億7331万 | +6.56% 1/27 | -9.67% 6/1 |
2016年 5月期 | 258 1,032 4/1 | 203 813 8/25 | 138,000 34,500 4/13 | 20億1446万 | 15億8697万 | +6.67% 11/26 | -9.76% 6/6 |
2017年 5月期 | 1,308 5,230 5/23 | 202 806 6/24 | 958,000 239,500 4/21 | 102億896万 | 15億7331万 | +60.46% 3/16 | -12.62% 6/30 |
2018年 5月期 | 3,440 6,880 11/30 | 901 3,605 6/30 | 903,600 225,900 7/11 | 268億5952万 | 70億3696万 | +58.21% 10/16 | -30.43% 4/16 |
2019年 5月期 | 2,972 7/18 | 460 5/31 | 700,600 10/12 | 232億537万 | 35億9168万 | +37.09% 1/29 | -44.31% 10/12 |
2020年 5月期 | 1,310 1/10 | 363 3/23 | 1,328,400 7/10 | 102億2848万 | 28億3430万 | +62.07% 12/16 | -50.57% 3/23 |
2021年 5月期 | 1,294 9/2 | 632 6/2 6/1 | 1,665,600 11/6 | 101億355万 | 49億3465万 | +29.52% 8/4 | -16.52% 9/14 |
2022年 5月期 | 816 7/5 | 342 1/28 | 348,600 4/22 | 67億7932万 | 28億4133万 | +15.42% 3/29 | -17.61% 7/30 |
2023年 5月期 | 543 6/9 | 351 1/17 1/16 他2件 | 195,400 5/29 | 45億1124万 | 29億1610万 | +7.35% 3/13 | -19% 7/14 |
最新 | 415 2024/5/2 | 416,600 | 34億4782万 | +6.68% 389 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -61%(0.39倍)
- 2003/12/30 vs 2002/12/30
- 41%(1.41倍)
- 2004/12/30 vs 2003/12/30
- 64%(1.64倍)
- 2005/12/30 vs 2004/12/30
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- 26%(1.26倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -73%(0.27倍)
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- 48%(1.48倍)
- 2011/12/30 vs 2010/12/30
- 26%(1.26倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 11%(1.11倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 757%(8.57倍)
- 2018/12/28 vs 2017/12/29
- -73%(0.27倍)
- 2019/12/30 vs 2018/12/28
- 100%(2倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- -56%(0.44倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- -20%(0.8倍)
- 2024/05/02 vs 2023/12/29
- 28%(1.28倍)
- 過去安値
41円(2009/02/24) - 918%(10.18倍)
415円(5/2)