株価チャート
株価
5/22
- 前日 (5/21)
- 283
- 始値
- 284
- 高値
- 288
- 安値
- 278
- 終値 -1.77%
- 278
- 出来高 +6.26%
- 50,900
乖離率
- 株価(5日)
移動平均値 - -1.42%
282 - 株価(25日)
移動平均値 - -10.9%
312 - 出来高(5日)
移動平均値 - -39.78%
84,520
2023/12/21~2024/05/22
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 | ||||||||||
05/22 | 284 | 288 | 278 | 278 | -1.77% | 50,900 | 21億3782万 | -10.9% | 64.78 | 1.87 |
05/21 | 293 | 293 | 283 | 283 | -1.05% | 47,900 | 21億7627万 | -9.87% | 65.94 | 1.9 |
05/20 | 285 | 287 | 283 | 286 | +0.35% | 56,200 | 21億9934万 | -9.49% | 66.64 | 1.92 |
05/17 | 276 | 289 | 276 | 285 | +2.52% | 120,500 | 21億9165万 | -10.09% | 66.41 | 1.91 |
05/16 | 281 | 282 | 275 | 278 | -1.07% | 147,100 | 21億3782万 | -12.85% | 64.78 | 1.87 |
05/15 | 305 | 305 | 281 | 281 | -11.64% | 423,400 | 21億6089万 | -12.19% | 65.48 | 1.89 |
05/14 | 319 | 319 | 313 | 318 | +0.32% | 81,000 | 24億4542万 | -1.24% | 74.1 | 2.14 |
05/13 | 316 | 321 | 316 | 317 | 0% | 42,200 | 24億3773万 | -1.55% | 73.87 | 2.13 |
05/10 | 322 | 324 | 315 | 317 | -1.55% | 120,800 | 24億3773万 | -1.55% | 73.87 | 2.13 |
05/09 | 327 | 327 | 321 | 322 | -1.53% | 47,200 | 24億7618万 | 0% | 75.03 | 2.16 |
05/08 | 326 | 332 | 325 | 327 | +0.31% | 68,400 | 25億1463万 | +1.55% | 76.2 | 2.2 |
05/07 | 322 | 328 | 319 | 326 | +0.93% | 52,800 | 25億694万 | +1.56% | 75.96 | 2.19 |
05/02 | 324 | 324 | 320 | 323 | -0.31% | 18,200 | 24億8387万 | +0.94% | 75.26 | 2.17 |
05/01 | 320 | 324 | 318 | 324 | +1.57% | 44,400 | 24億9156万 | +1.57% | 75.5 | 2.18 |
04/30 | 320 | 322 | 318 | 319 | -0.93% | 29,200 | 24億5311万 | 0% | 74.33 | 2.14 |
04/26 | 326 | 326 | 318 | 322 | -0.31% | 51,200 | 24億7618万 | +1.26% | 75.03 | 2.16 |
04/25 | 327 | 331 | 322 | 323 | -2.12% | 54,600 | 24億8387万 | +1.57% | 75.26 | 2.17 |
04/24 | 325 | 333 | 325 | 330 | +1.23% | 88,200 | 25億3770万 | +4.1% | 76.9 | 2.22 |
04/23 | 326 | 327 | 323 | 326 | +1.24% | 38,800 | 25億694万 | +2.84% | 75.96 | 2.19 |
04/22 | 323 | 326 | 320 | 322 | +0.94% | 66,500 | 24億7618万 | +1.58% | 75.03 | 2.16 |
04/19 | 328 | 329 | 318 | 319 | -2.74% | 132,900 | 24億5311万 | +0.95% | 74.33 | 2.14 |
04/18 | 316 | 330 | 314 | 328 | +4.46% | 131,600 | 25億2232万 | +3.8% | 76.43 | 2.2 |
04/17 | 320 | 320 | 312 | 314 | -1.57% | 72,000 | 24億1466万 | -0.63% | 73.17 | 2.11 |
04/16 | 327 | 327 | 317 | 319 | -0.62% | 112,400 | 24億5311万 | +0.95% | 74.33 | 2.14 |
04/15 | 327 | 327 | 317 | 321 | -1.23% | 94,700 | 24億6849万 | +1.58% | 74.8 | 2.16 |
04/12 | 327 | 329 | 323 | 325 | 0% | 75,500 | 24億9925万 | +2.85% | 75.73 | 2.18 |
04/11 | 321 | 327 | 320 | 325 | +0.62% | 64,500 | 24億9925万 | +3.17% | 75.73 | 2.18 |
04/10 | 320 | 327 | 320 | 323 | +0.94% | 90,400 | 24億8387万 | +2.54% | 75.26 | 2.17 |
04/09 | 318 | 324 | 316 | 320 | +0.63% | 77,800 | 24億6080万 | +1.59% | 74.57 | 2.15 |
04/08 | 317 | 320 | 315 | 318 | +0.95% | 43,400 | 24億4542万 | +1.27% | 74.1 | 2.14 |
04/05 | 311 | 317 | 305 | 315 | +0.32% | 160,900 | 24億2235万 | +0.32% | 73.4 | 2.12 |
04/04 | 322 | 322 | 314 | 314 | -1.26% | 113,600 | 24億1466万 | 0% | 73.17 | 2.11 |
04/03 | 323 | 333 | 312 | 318 | -0.31% | 466,500 | 24億4542万 | +1.27% | 74.1 | 2.14 |
04/02 | 318 | 322 | 315 | 319 | +0.31% | 137,400 | 24億5311万 | +1.59% | 74.33 | 2.14 |
04/01 | 317 | 322 | 312 | 318 | +1.92% | 192,800 | 24億4542万 | +1.27% | 74.1 | 2.14 |
03/29 | 312 | 315 | 308 | 312 | +1.96% | 104,900 | 23億9928万 | -0.32% | 10.52 | 2.1 |
03/28 | 303 | 308 | 302 | 306 | +0.99% | 70,200 | 23億5314万 | -2.24% | 10.32 | 2.06 |
03/27 | 305 | 306 | 303 | 303 | -0.66% | 45,900 | 23億3007万 | -3.19% | 10.22 | 2.04 |
03/26 | 307 | 307 | 303 | 305 | -0.97% | 90,800 | 23億4545万 | -2.87% | 10.29 | 2.05 |
03/25 | 313 | 314 | 308 | 308 | -0.96% | 105,500 | 23億6852万 | -1.91% | 10.39 | 2.07 |
03/22 | 316 | 317 | 310 | 311 | -1.58% | 122,700 | 23億9159万 | -0.64% | 10.49 | 2.09 |
03/21 | 319 | 319 | 316 | 316 | -0.63% | 44,300 | 24億3004万 | +0.64% | 10.66 | 2.12 |
03/19 | 317 | 318 | 315 | 318 | -0.31% | 37,200 | 24億4542万 | +0.95% | 10.72 | 2.14 |
03/18 | 314 | 319 | 314 | 319 | +1.92% | 78,100 | 24億5311万 | +1.27% | 10.76 | 2.14 |
03/15 | 318 | 318 | 313 | 313 | -1.88% | 122,500 | 24億697万 | -0.63% | 10.56 | 2.1 |
03/14 | 321 | 323 | 316 | 319 | +0.31% | 144,700 | 24億5311万 | +0.95% | 10.76 | 2.14 |
03/13 | 320 | 323 | 313 | 318 | -0.31% | 155,400 | 24億4542万 | +0.63% | 10.72 | 2.14 |
03/12 | 314 | 320 | 311 | 319 | +1.59% | 114,100 | 24億5311万 | +0.95% | 10.76 | 2.14 |
03/11 | 313 | 323 | 311 | 314 | +0.32% | 212,100 | 24億1466万 | -0.63% | 10.59 | 2.11 |
03/08 | 322 | 325 | 312 | 313 | -2.8% | 155,600 | 24億697万 | -0.95% | 10.56 | 2.1 |
03/07 | 322 | 338 | 310 | 322 | +0.94% | 499,100 | 24億7618万 | +1.58% | 10.86 | 2.16 |
03/06 | 306 | 320 | 306 | 319 | +4.25% | 99,300 | 24億5311万 | +0.63% | 10.76 | 2.14 |
03/05 | 313 | 313 | 306 | 306 | -2.55% | 100,700 | 23億5314万 | -3.47% | 10.32 | 2.06 |
03/04 | 313 | 320 | 312 | 314 | +0.32% | 136,000 | 24億1466万 | -1.26% | 10.59 | 2.11 |
03/01 | 317 | 320 | 313 | 313 | 0% | 101,300 | 24億697万 | -1.88% | 10.56 | 2.1 |
02/29 | 315 | 318 | 311 | 313 | -0.95% | 91,200 | 24億697万 | -2.49% | 10.56 | 2.1 |
02/28 | 320 | 327 | 316 | 316 | +0.32% | 268,500 | 24億3004万 | -2.47% | 10.66 | 2.12 |
02/27 | 311 | 330 | 311 | 315 | +0.64% | 852,200 | 24億2235万 | -2.78% | 10.62 | 2.12 |
02/26 | 304 | 313 | 303 | 313 | +3.3% | 103,800 | 24億697万 | -3.4% | 10.56 | 2.1 |
02/22 | 308 | 308 | 301 | 303 | -0.66% | 92,000 | 23億3007万 | -6.48% | 10.22 | 2.04 |
02/21 | 310 | 312 | 302 | 305 | -1.61% | 171,300 | 23億4545万 | -5.57% | 10.29 | 2.05 |
02/20 | 318 | 318 | 310 | 310 | -3.13% | 85,600 | 23億8390万 | -4.02% | 10.46 | 2.08 |
02/19 | 304 | 322 | 304 | 320 | +5.61% | 191,700 | 24億6080万 | -0.62% | 10.79 | 2.15 |
02/16 | 305 | 314 | 302 | 303 | -0.66% | 142,100 | 23億3007万 | -5.61% | 10.22 | 2.04 |
02/15 | 315 | 317 | 304 | 305 | -8.41% | 374,900 | 23億4545万 | -4.69% | 10.29 | 2.05 |
02/14 | 326 | 336 | 317 | 333 | +1.83% | 250,400 | 25億6077万 | +4.39% | 11.23 | 2.24 |
02/13 | 320 | 330 | 316 | 327 | +2.51% | 244,300 | 25億1463万 | +2.83% | 11.03 | 2.2 |
02/09 | 329 | 332 | 319 | 319 | -2.74% | 353,400 | 24億5311万 | +0.95% | 10.76 | 2.14 |
02/08 | 324 | 365 | 323 | 328 | +1.23% | 2,774,600 | 25億2232万 | +4.13% | 11.06 | 2.2 |
02/07 | 327 | 333 | 320 | 324 | -1.52% | 274,700 | 24億9156万 | +3.18% | 10.93 | 2.18 |
02/06 | 328 | 337 | 320 | 329 | +2.81% | 581,800 | 25億3001万 | +5.11% | 11.1 | 2.21 |
02/05 | 316 | 325 | 314 | 320 | +1.59% | 272,900 | 24億6080万 | +2.56% | 10.79 | 2.15 |
02/02 | 315 | 322 | 312 | 315 | 0% | 280,700 | 24億2235万 | +1.61% | 10.62 | 2.12 |
02/01 | 320 | 323 | 312 | 315 | -3.37% | 544,900 | 24億2235万 | +1.94% | 10.62 | 2.12 |
01/31 | 323 | 330 | 322 | 326 | -1.21% | 292,200 | 25億694万 | +5.84% | 10.99 | 2.19 |
01/30 | 331 | 339 | 325 | 330 | -0.6% | 447,000 | 25億3770万 | +7.84% | 11.13 | 2.22 |
01/29 | 341 | 341 | 328 | 332 | -0.3% | 599,000 | 25億5308万 | +8.85% | 11.2 | 2.23 |
01/26 | 337 | 338 | 325 | 333 | -1.48% | 649,100 | 25億6077万 | +9.9% | 11.23 | 2.24 |
01/25 | 350 | 362 | 333 | 338 | -4.79% | 1,992,900 | 25億9922万 | +12.29% | 11.4 | 2.27 |
01/24 | 411 | 419 | 351 | 355 | -10.13% | 6,271,600 | 27億2995万 | +18.73% | 11.97 | 2.39 |
01/23 | 320 | 395 | 319 | 395 | +25.4% | 9,931,600 | 30億3755万 | +33.45% | 13.32 | 2.65 |
01/22 | 318 | 329 | 307 | 315 | 0% | 308,700 | 24億2235万 | +7.88% | 10.62 | 2.12 |
01/19 | 303 | 317 | 300 | 315 | +4.3% | 226,500 | 24億2235万 | +8.25% | 10.62 | 2.12 |
01/18 | 293 | 304 | 290 | 302 | +3.07% | 99,100 | 23億2238万 | +4.14% | 10.19 | 2.03 |
01/17 | 289 | 293 | 286 | 293 | +0.34% | 94,000 | 22億5317万 | +1.03% | 9.88 | 1.97 |
01/16 | 286 | 293 | 286 | 292 | +3.18% | 58,700 | 22億4548万 | +0.69% | 9.85 | 1.96 |
01/15 | 286 | 288 | 282 | 283 | -1.05% | 55,200 | 21億7627万 | -2.41% | 9.54 | 1.9 |
01/12 | 289 | 289 | 284 | 286 | -1.04% | 28,200 | 21億9934万 | -1.72% | 9.65 | 1.92 |
01/11 | 289 | 289 | 281 | 289 | +0.35% | 71,500 | 22億2241万 | -1.03% | 9.75 | 1.94 |
01/10 | 293 | 293 | 288 | 288 | -1.71% | 34,500 | 22億1472万 | -1.71% | 9.71 | 1.94 |
01/09 | 291 | 295 | 289 | 293 | 0% | 46,300 | 22億5317万 | -0.34% | 9.88 | 1.97 |
01/05 | 302 | 302 | 290 | 293 | -1.68% | 47,600 | 22億5317万 | -0.34% | 9.88 | 1.97 |
01/04 | 297 | 299 | 290 | 298 | +0.34% | 41,000 | 22億9162万 | +1.02% | 10.05 | 2 |
2023 | ||||||||||
12/29 | 296 | 298 | 294 | 297 | 0% | 44,600 | 22億8393万 | +0.34% | 10.02 | 1.94 |
12/28 | 291 | 298 | 288 | 297 | +2.41% | 53,200 | 22億8393万 | 0% | 10.02 | 1.94 |
12/27 | 293 | 296 | 288 | 290 | -0.68% | 84,200 | 22億3010万 | -2.68% | 9.78 | 1.9 |
12/26 | 287 | 296 | 287 | 292 | +1.74% | 99,600 | 22億4548万 | -2.34% | 9.85 | 1.91 |
12/25 | 281 | 289 | 279 | 287 | +1.77% | 107,400 | 22億703万 | -4.65% | 9.68 | 1.88 |
12/22 | 283 | 285 | 282 | 282 | +0.36% | 48,100 | 21億6858万 | -6.93% | 9.51 | 1.84 |
12/21 | 284 | 285 | 280 | 281 | -2.43% | 37,200 | 21億6089万 | -7.57% | 9.48 | 1.84 |
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 | 469 93,700 4/4 | 145 29,000 1/21 | 224,600 1,123 4/12 | - | - | +27.45% 10/9 | -26% 8/17 |
2009年 3月期 | 169 33,800 4/30 33,800 4/28 | 50 9,990 3/13 | 17,600 88 5/2 | - | - | +22.74% 1/27 | -30.81% 9/5 |
2010年 3月期 | 115 22,900 3/24 | 50 10,030 4/9 | 98,600 493 3/24 | - | - | +50.71% 5/26 | -18.41% 11/30 |
2011年 3月期 | 107 21,300 4/26 | 39 7,800 3/16 | 255,800 1,279 4/26 | 6億9012万 | 2億5272万 | +64.31% 5/6 | -38.53% 3/15 |
2012年 3月期 | 359 71,700 8/12 | 39 7,810 4/20 | 2,439,000 12,195 9/1 | 23億2308万 | 2億5304万 | +109.99% 8/3 | -30.27% 10/5 |
2013年 3月期 | 236 47,100 3/5 | 81 16,300 11/27 16,300 11/26 他3件 | 854,400 4,272 5/29 | 15億2604万 | 5億2488万 | +87.05% 3/5 | -15.32% 11/16 |
2014年 3月期 | 335 670 5/29 | 140 280 2/4 | 2,023,200 1,011,600 5/29 | 21億7080万 | 9億860万 | +47.35% 5/28 | -24.7% 2/4 |
2015年 3月期 | 545 1,089 3/18 | 106 212 5/19 | 6,792,400 3,396,200 10/2 | 35億3380万 | 6億8794万 | +83.06% 10/1 | -28.23% 5/19 |
2016年 3月期 | 867 1,733 7/1 | 235 470 2/12 | 7,842,000 3,921,000 4/16 | 56億2358万 | 15億2515万 | +41.58% 6/15 | -36.81% 8/24 |
2017年 3月期 | 419 837 1/17 | 207 413 6/24 | 542,800 271,400 11/2 | 27億1606万 | 13億4018万 | +26.28% 12/19 | -23.18% 6/24 |
2018年 3月期 | 644 1,287 2/23 | 301 601 12/26 | 2,475,200 1,237,600 1/30 | 41億7631万 | 19億5024万 | +50.43% 2/23 | -12.29% 2/14 |
2019年 3月期 | 809 1,617 7/27 | 305 609 12/25 | 2,120,000 1,060,000 5/28 | 52億4716万 | 20億5963万 | +53.02% 5/28 | -34.47% 12/25 |
2020年 3月期 | 540 1,080 1/21 | 234 467 3/17 | 2,206,200 1,103,100 7/12 | 36億5256万 | 15億7939万 | +24.97% 4/9 | -38.87% 3/13 |
2021年 3月期 | 474 947 6/3 | 292 583 4/6 | 1,051,000 525,500 4/21 | 34億5181万 | 19億7170万 | +18.34% 6/3 | -11.52% 7/2 |
2022年 3月期 | 397 3/2 | 214 2/22 | 5,264,600 3/2 | 30億5293万 | 16億4566万 | +53.32% 3/1 | -15.17% 8/17 |
2023年 3月期 | 344 6/15 | 236 12/29 | 5,376,200 9/7 | 26億4536万 | 18億1484万 | +15.62% 6/10 | -11.57% 12/28 |
2024年 3月期 | 478 10/5 | 242 8/17 | 12,075,700 10/4 | 36億7582万 | 18億6098万 | +43.03% 10/4 | -12.17% 10/26 |
最新 | 278 2024/5/22 | 50,900 | 21億3782万 | -10.9% 312 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -71%(0.29倍)
- 2008/12/26 vs 2007/12/28
- -63%(0.37倍)
- 2009/12/28 vs 2008/12/26
- 18%(1.18倍)
- 2010/12/30 vs 2009/12/28
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- 125%(2.25倍)
- 2012/12/28 vs 2011/12/30
- -38%(0.62倍)
- 2013/12/30 vs 2012/12/28
- 131%(2.31倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- 66%(1.66倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/05/22 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
39円(2011/04/20) - 612%(7.12倍)
278円(5/22)