株価チャート
株価
5/2
- 前日 (5/1)
- 855
- 始値
- 860
- 高値
- 860
- 安値
- 852
- 終値 -0.35%
- 852
- 出来高 +122.22%
- 2,000
乖離率
- 株価(5日)
移動平均値 - -1.05%
861 - 株価(25日)
移動平均値 - -1.62%
866 - 出来高(5日)
移動平均値 - +108.33%
960
2023/11/29~2024/05/02
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 | 860 | 860 | 852 | 852 | -0.35% | 2,000 | 207億8880万 | -1.62% | 9.16 | 0.31 |
05/01 | 860 | 860 | 855 | 855 | -0.23% | 900 | 208億6200万 | -1.27% | 9.2 | 0.31 |
04/30 | 873 | 874 | 857 | 857 | -1.83% | 1,100 | 209億1080万 | -0.92% | 9.22 | 0.31 |
04/26 | 873 | 873 | 873 | 873 | +0.34% | 400 | 213億120万 | +1.16% | 9.39 | 0.32 |
04/25 | 870 | 870 | 870 | 870 | +0.58% | 400 | 212億2800万 | +1.05% | 9.36 | 0.32 |
04/24 | 859 | 865 | 859 | 865 | +2.98% | 700 | 211億600万 | +0.82% | 9.3 | 0.31 |
04/22 | 855 | 855 | 840 | 840 | -1.18% | 900 | 204億9600万 | -1.87% | 9.04 | 0.3 |
04/19 | 853 | 853 | 850 | 850 | -0.35% | 300 | 207億4000万 | -0.47% | 9.14 | 0.31 |
04/18 | 853 | 853 | 853 | 853 | -1.73% | 100 | 208億1320万 | +0.12% | 9.18 | 0.31 |
04/17 | 864 | 868 | 841 | 868 | +0.35% | 1,300 | 211億7920万 | +2.12% | 9.34 | 0.31 |
04/16 | 880 | 880 | 865 | 865 | -1.59% | 1,000 | 211億600万 | +2.13% | 9.3 | 0.31 |
04/15 | 881 | 881 | 879 | 879 | 0% | 300 | 214億4760万 | +4.02% | 9.46 | 0.32 |
04/11 | 879 | 879 | 879 | 879 | +1.62% | 100 | 214億4760万 | +4.27% | 9.46 | 0.32 |
04/10 | 865 | 865 | 865 | 865 | 0% | 100 | 211億600万 | +3.1% | 9.3 | 0.31 |
04/09 | 868 | 868 | 865 | 865 | -1.03% | 200 | 211億600万 | +3.47% | 9.3 | 0.31 |
04/08 | 876 | 876 | 874 | 874 | +1.51% | 500 | 213億2560万 | +4.8% | 9.4 | 0.32 |
04/05 | 887 | 887 | 831 | 861 | -2.27% | 2,300 | 210億840万 | +3.36% | 9.26 | 0.31 |
04/04 | 885 | 885 | 879 | 881 | +0.23% | 1,100 | 214億9640万 | +6.14% | 9.48 | 0.32 |
04/03 | 893 | 893 | 879 | 879 | -2.12% | 3,000 | 214億4760万 | +6.29% | 9.46 | 0.32 |
04/02 | 871 | 898 | 861 | 898 | +3.1% | 1,500 | 219億1120万 | +8.98% | 9.66 | 0.33 |
04/01 | 883 | 884 | 871 | 871 | +0.11% | 1,000 | 212億5240万 | +6.35% | 9.37 | 0.32 |
03/29 | 869 | 870 | 867 | 870 | +1.75% | 800 | 212億2800万 | +6.75% | 9.36 | 0.32 |
03/28 | 851 | 855 | 851 | 855 | -0.23% | 500 | 208億6200万 | +5.3% | 9.2 | 0.31 |
03/27 | 870 | 870 | 857 | 857 | -1.38% | 600 | 209億1080万 | +6.06% | 9.22 | 0.31 |
03/26 | 860 | 869 | 856 | 869 | +3.45% | 700 | 212億360万 | +7.95% | 9.35 | 0.32 |
03/25 | 848 | 849 | 840 | 840 | +0.48% | 700 | 204億9600万 | +4.87% | 9.04 | 0.3 |
03/22 | 839 | 839 | 836 | 836 | +2.33% | 1,200 | 203億9840万 | +4.63% | 8.99 | 0.3 |
03/21 | 830 | 830 | 817 | 817 | -0.12% | 2,300 | 199億3480万 | +2.64% | 8.79 | 0.3 |
03/19 | 800 | 818 | 800 | 818 | +2.25% | 1,500 | 199億5920万 | +3.02% | 8.8 | 0.3 |
03/18 | 805 | 805 | 800 | 800 | 0% | 1,700 | 195億2000万 | +0.88% | 8.61 | 0.29 |
03/15 | 810 | 810 | 800 | 800 | -1.23% | 1,400 | 195億2000万 | +0.88% | 8.61 | 0.29 |
03/14 | 808 | 811 | 802 | 810 | +1.63% | 700 | 197億6400万 | +2.27% | 8.71 | 0.29 |
03/13 | 797 | 797 | 797 | 797 | -0.25% | 100 | 194億4680万 | +0.76% | 8.57 | 0.29 |
03/12 | 799 | 799 | 799 | 799 | 0% | 100 | 194億9560万 | +1.14% | 8.59 | 0.29 |
03/11 | 807 | 807 | 799 | 799 | -1.48% | 600 | 194億9560万 | +1.27% | 8.59 | 0.29 |
03/08 | 809 | 811 | 807 | 811 | -0.61% | 800 | 197億8840万 | +2.79% | 8.72 | 0.29 |
03/07 | 786 | 816 | 786 | 816 | +4.75% | 300 | 199億1040万 | +3.55% | 8.78 | 0.3 |
03/06 | 790 | 790 | 773 | 779 | -1.64% | 2,900 | 190億760万 | -1.02% | 8.38 | 0.28 |
03/05 | 816 | 816 | 792 | 792 | -3.18% | 1,300 | 193億2480万 | +0.64% | 8.52 | 0.29 |
03/04 | 811 | 826 | 811 | 818 | -2.62% | 1,700 | 199億5920万 | +3.94% | 8.8 | 0.3 |
03/01 | 800 | 920 | 800 | 840 | +5% | 14,800 | 204億9600万 | +7.01% | 9.04 | 0.3 |
02/29 | 800 | 800 | 800 | 800 | 0% | 700 | 195億2000万 | +2.3% | 8.61 | 0.29 |
02/28 | 800 | 800 | 800 | 800 | +0.13% | 700 | 195億2000万 | +2.56% | 8.61 | 0.29 |
02/27 | 800 | 800 | 777 | 799 | +1.78% | 2,600 | 194億9560万 | +2.57% | 8.59 | 0.29 |
02/26 | 794 | 794 | 784 | 785 | +0.77% | 900 | 191億5400万 | +0.9% | 8.44 | 0.28 |
02/21 | 778 | 779 | 778 | 779 | +0.26% | 600 | 190億760万 | +0.13% | 8.38 | 0.28 |
02/20 | 765 | 777 | 765 | 777 | +1.57% | 400 | 189億5880万 | -0.13% | 8.36 | 0.28 |
02/19 | 765 | 765 | 765 | 765 | -1.29% | 100 | 186億6600万 | -1.67% | 8.23 | 0.28 |
02/16 | 775 | 775 | 775 | 775 | 0% | 100 | 189億1000万 | -0.51% | 8.34 | 0.28 |
02/15 | 778 | 778 | 775 | 775 | -0.39% | 800 | 189億1000万 | -0.64% | 8.34 | 0.28 |
02/14 | 763 | 778 | 763 | 778 | +1.04% | 500 | 189億8320万 | -0.38% | 8.37 | 0.28 |
02/13 | 779 | 779 | 770 | 770 | -0.52% | 1,200 | 187億8800万 | -1.53% | 8.28 | 0.28 |
02/09 | 770 | 774 | 770 | 774 | -2.89% | 800 | 188億8560万 | -1.02% | 8.33 | 0.28 |
02/08 | 783 | 797 | 783 | 797 | +2.18% | 500 | 194億4680万 | +1.79% | 8.57 | 0.29 |
02/07 | 780 | 780 | 780 | 780 | 0% | 100 | 190億3200万 | -0.38% | 8.39 | 0.28 |
02/06 | 780 | 780 | 780 | 780 | 0% | 1,000 | 190億3200万 | -0.26% | 8.39 | 0.28 |
02/05 | 780 | 780 | 780 | 780 | 0% | 500 | 190億3200万 | -0.13% | 8.39 | 0.28 |
02/02 | 771 | 780 | 769 | 780 | +0.26% | 900 | 190億3200万 | +0.13% | 8.39 | 0.28 |
02/01 | 780 | 780 | 778 | 778 | -2.99% | 700 | 189億8320万 | +0.13% | 8.37 | 0.28 |
01/31 | 800 | 802 | 787 | 802 | +2.82% | 2,500 | 195億6880万 | +3.35% | 8.63 | 0.29 |
01/30 | 797 | 797 | 780 | 780 | -0.51% | 1,200 | 190億3200万 | +0.78% | 8.39 | 0.28 |
01/29 | 799 | 799 | 784 | 784 | -0.38% | 1,000 | 191億2960万 | +1.55% | 8.43 | 0.28 |
01/26 | 790 | 790 | 766 | 787 | -0.13% | 2,100 | 192億280万 | +2.08% | 8.47 | 0.29 |
01/25 | 788 | 788 | 788 | 788 | +2.34% | 400 | 192億2720万 | +2.47% | 8.48 | 0.29 |
01/24 | 763 | 770 | 763 | 770 | +1.32% | 800 | 187億8800万 | +0.39% | 8.28 | 0.28 |
01/23 | 766 | 769 | 760 | 760 | -0.52% | 600 | 185億4400万 | -0.65% | 8.18 | 0.28 |
01/22 | 763 | 769 | 763 | 764 | +0.53% | 500 | 186億4160万 | 0% | 8.22 | 0.28 |
01/19 | 768 | 775 | 760 | 760 | -1.94% | 1,300 | 185億4400万 | -0.52% | 8.18 | 0.28 |
01/17 | 770 | 775 | 760 | 775 | -0.64% | 1,500 | 189億1000万 | +1.57% | 8.34 | 0.28 |
01/16 | 781 | 789 | 780 | 780 | 0% | 1,700 | 190億3200万 | +2.36% | 8.39 | 0.28 |
01/15 | 797 | 797 | 765 | 780 | -2.13% | 2,000 | 190億3200万 | +2.63% | 8.39 | 0.28 |
01/12 | 780 | 797 | 780 | 797 | +1.14% | 400 | 194億4680万 | +5.15% | 8.57 | 0.29 |
01/11 | 790 | 790 | 788 | 788 | -1.38% | 300 | 192億2720万 | +4.23% | 8.48 | 0.29 |
01/10 | 786 | 799 | 786 | 799 | +0.13% | 300 | 194億9560万 | +5.83% | 8.59 | 0.29 |
01/09 | 798 | 798 | 798 | 798 | +1.01% | 300 | 194億7120万 | +6.12% | 8.58 | 0.29 |
01/05 | 790 | 790 | 766 | 790 | +0.25% | 600 | 192億7600万 | +5.33% | 8.5 | 0.29 |
01/04 | 795 | 795 | 788 | 788 | 0% | 500 | 192億2720万 | +5.49% | 8.48 | 0.29 |
2023 | ||||||||||
12/29 | 799 | 799 | 780 | 788 | -0.88% | 2,600 | 192億2720万 | +5.91% | 8.48 | 0.29 |
12/28 | 805 | 805 | 795 | 795 | +4.61% | 2,100 | 193億9800万 | +7.29% | 8.55 | 0.29 |
12/27 | 759 | 760 | 757 | 760 | +2.15% | 3,500 | 185億4400万 | +3.12% | 8.18 | 0.28 |
12/26 | 734 | 744 | 734 | 744 | +1.22% | 2,000 | 181億5360万 | +1.22% | 8 | 0.27 |
12/25 | 759 | 760 | 734 | 735 | 0% | 3,200 | 179億3400万 | +0.27% | 7.91 | 0.27 |
12/22 | 735 | 735 | 735 | 735 | -2% | 100 | 179億3400万 | +0.41% | 7.91 | 0.27 |
12/21 | 743 | 751 | 743 | 750 | +0.94% | 2,400 | 183億 | +2.74% | 8.07 | 0.27 |
12/20 | 738 | 743 | 738 | 743 | -0.27% | 1,200 | 181億2920万 | +1.92% | 7.99 | 0.27 |
12/19 | 745 | 745 | 745 | 745 | 0% | 5,000 | 181億7800万 | +2.48% | 8.01 | 0.27 |
12/18 | 750 | 750 | 745 | 745 | -0.13% | 4,800 | 181億7800万 | +2.62% | 8.01 | 0.27 |
12/15 | 746 | 746 | 746 | 746 | 0% | 4,100 | 182億240万 | +2.9% | 8.02 | 0.27 |
12/14 | 749 | 749 | 735 | 746 | +3.04% | 1,200 | 182億240万 | +3.04% | 8.02 | 0.27 |
12/13 | 752 | 752 | 724 | 724 | -1.76% | 1,900 | 176億6560万 | 0% | 7.79 | 0.26 |
12/12 | 757 | 757 | 725 | 737 | -2.9% | 3,400 | 179億8280万 | +1.8% | 7.93 | 0.27 |
12/11 | 760 | 760 | 759 | 759 | +3.41% | 1,100 | 185億1960万 | +4.83% | 8.16 | 0.28 |
12/08 | 754 | 754 | 734 | 734 | -0.81% | 1,500 | 179億960万 | +1.52% | 7.9 | 0.27 |
12/07 | 749 | 749 | 740 | 740 | +0.54% | 200 | 180億5600万 | +2.35% | 7.96 | 0.27 |
12/06 | 740 | 740 | 736 | 736 | -0.14% | 400 | 179億5840万 | +1.94% | 7.92 | 0.27 |
12/05 | 732 | 737 | 732 | 737 | -1.47% | 900 | 179億8280万 | +2.08% | 7.93 | 0.27 |
12/04 | 750 | 750 | 742 | 748 | -0.27% | 2,000 | 182億5120万 | +3.74% | 8.05 | 0.27 |
12/01 | 761 | 761 | 750 | 750 | +2.6% | 700 | 183億 | +4.17% | 8.07 | 0.27 |
11/30 | 752 | 760 | 731 | 731 | -0.81% | 3,400 | 178億3640万 | +1.67% | 7.86 | 0.27 |
11/29 | 730 | 737 | 730 | 737 | +1.24% | 3,300 | 179億8280万 | +2.5% | 7.93 | 0.27 |
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 | 910 7/17 | 486 3/17 3/6 | 24,000 9/7 | - | - | +8.44% 6/23 | -20.77% 2/27 |
2009年 3月期 | 559 7/18 7/17 | 280 10/31 | 15,500 12/30 | - | - | +37.17% 1/5 | -37.84% 10/9 |
2010年 3月期 | 670 1/15 | 388 6/25 | 33,000 12/1 | - | - | +25.6% 1/4 | -7.82% 10/8 |
2011年 3月期 | 700 10/28 10/27 他7件 | 520 3/15 | 19,500 12/27 | 181億8335万 | 135億763万 | +7.68% 7/27 | -19.44% 3/15 |
2012年 3月期 | 680 9/15 9/14 他4件 | 557 6/23 | 8,000 6/23 | 176億6383万 | 144億6875万 | +12.49% 9/8 | -9.18% 5/16 |
2013年 3月期 | 670 2/8 2/7 | 540 5/16 | 10,400 11/26 | 174億406万 | 140億2715万 | +11.8% 2/7 | -4.88% 4/10 |
2014年 3月期 | 750 3/10 | 600 10/25 4/12 他4件 | 15,300 12/13 | 194億8216万 | 155億8573万 | +11.12% 5/23 | -4.47% 4/2 |
2015年 3月期 | 740 3/16 3/13 | 630 10/28 10/27 | 8,800 6/16 | 192億2240万 | 163億6501万 | +9.86% 3/13 | -4.83% 10/27 |
2016年 3月期 | 708 12/16 | 621 8/21 | 10,800 8/21 7/14 | 177億 | 155億2500万 | +5.36% 12/17 | -4.67% 2/25 |
2017年 3月期 | 799 2/17 | 616 6/27 6/24 | 11,000 1/27 5/16 | 199億7500万 | 154億 | +11.18% 2/20 | -7.24% 4/12 |
2018年 3月期 | 909 1/12 | 640 9/15 | 16,700 3/13 | 221億7960万 | 160億 | +16.73% 1/12 | -7.75% 2/16 |
2019年 3月期 | 940 6/6 5/17 | 746 1/10 | 14,000 5/14 | 229億3600万 | 182億240万 | +6.93% 5/21 | -10.52% 1/10 |
2020年 3月期 | 850 11/14 11/7 他2件 | 640 3/13 | 17,400 4/23 | 207億4000万 | 156億1600万 | +6.11% 11/7 | -19.94% 3/13 |
2021年 3月期 | 800 11/26 8/3 | 676 4/2 | 11,800 4/28 | 195億2000万 | 164億9440万 | +7.08% 11/13 | -4.65% 1/14 |
2022年 3月期 | 756 4/1 | 640 1/31 1/28 他2件 | 10,700 12/21 | 184億4640万 | 156億1600万 | +4.02% 3/29 | -5.31% 1/20 |
2023年 3月期 | 670 9/21 9/12 他2件 | 581 11/15 | 22,100 11/11 | 163億4800万 | 141億7640万 | +4.46% 2/9 | -5.7% 11/15 |
最新 | 852 2024/5/2 | 2,000 | 207億8880万 | -1.62% 866 |
年間値上がり率
- 2007/12/27 vs 2006/12/28
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/27
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- 44%(1.44倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- -8%(0.92倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 16%(1.16倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/27 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/29 vs 2019/12/27
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/29
- -9%(0.91倍)
- 2022/12/29 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/29
- 30%(1.3倍)
- 2024/05/02 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
280円(2008/10/31) - 204%(3.04倍)
852円(5/2)