株価チャート
株価
5/17
- 前日 (5/16)
- 418
- 始値
- 406
- 高値
- 409
- 安値
- 406
- 終値 -2.15%
- 409
- 出来高 +362.5%
- 3,700
乖離率
- 株価(5日)
移動平均値 - -1.92%
417 - 株価(25日)
移動平均値 - -0.49%
411 - 出来高(5日)
移動平均値 - +71.3%
2,160
2023/12/15~2024/05/17
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 | 406 | 409 | 406 | 409 | -2.15% | 3,700 | 17億9178万 | -0.49% | 28.97 | 9.85 |
05/16 | 421 | 421 | 417 | 418 | -0.71% | 800 | 18億3121万 | +1.46% | 29.61 | 10.07 |
05/15 | 425 | 428 | 421 | 421 | 0% | 3,700 | 18億4435万 | +2.43% | 29.82 | 10.14 |
05/14 | 418 | 425 | 418 | 421 | +0.72% | 1,100 | 18億4435万 | +2.43% | 29.82 | 10.14 |
05/13 | 415 | 418 | 415 | 418 | +0.72% | 1,500 | 18億3121万 | +1.7% | 29.61 | 10.07 |
05/10 | 415 | 416 | 409 | 415 | -1.19% | 1,700 | 18億1807万 | +0.97% | 29.4 | 10 |
05/09 | 412 | 420 | 412 | 420 | +0.72% | 8,300 | 18億3997万 | +1.94% | 29.75 | 10.12 |
05/08 | 410 | 417 | 406 | 417 | +1.71% | 2,700 | 18億2683万 | +0.97% | 29.54 | 10.04 |
05/07 | 412 | 416 | 409 | 410 | -0.49% | 5,700 | 17億9616万 | -0.97% | 29.04 | 9.88 |
05/02 | 400 | 412 | 400 | 412 | +3% | 4,700 | 18億493万 | -0.72% | 29.19 | 9.92 |
04/30 | 399 | 406 | 399 | 400 | +0.25% | 6,800 | 17億5236万 | -4.08% | 28.34 | 9.64 |
04/26 | 406 | 406 | 396 | 399 | -1.72% | 3,100 | 17億4797万 | -4.55% | 28.27 | 9.61 |
04/25 | 406 | 406 | 406 | 406 | 0% | 200 | 17億7864万 | -3.33% | 28.76 | 9.78 |
04/24 | 409 | 410 | 405 | 406 | -1.46% | 2,100 | 17億7864万 | -3.56% | 28.76 | 9.78 |
04/23 | 413 | 413 | 412 | 412 | -0.24% | 1,400 | 18億493万 | -2.37% | 29.19 | 9.92 |
04/22 | 404 | 413 | 404 | 413 | +1.98% | 600 | 18億931万 | -2.36% | 29.26 | 9.95 |
04/19 | 407 | 407 | 403 | 405 | -0.98% | 3,700 | 17億7426万 | -4.48% | 28.69 | 9.76 |
04/18 | 407 | 413 | 407 | 409 | -0.73% | 1,000 | 17億9178万 | -3.54% | 28.97 | 9.85 |
04/17 | 408 | 412 | 408 | 412 | +0.98% | 500 | 18億493万 | -3.06% | 29.19 | 9.92 |
04/16 | 410 | 411 | 407 | 408 | -0.97% | 500 | 17億8740万 | -4% | 28.9 | 9.83 |
04/15 | 413 | 413 | 410 | 412 | -0.24% | 1,100 | 18億493万 | -3.29% | 29.19 | 9.92 |
04/12 | 409 | 413 | 404 | 413 | +0.98% | 1,800 | 18億931万 | -3.28% | 29.26 | 9.95 |
04/11 | 411 | 411 | 401 | 409 | -0.49% | 3,100 | 17億9178万 | -4.44% | 28.97 | 9.85 |
04/10 | 408 | 411 | 408 | 411 | 0% | 300 | 18億54万 | -4.42% | 29.12 | 9.9 |
04/09 | 411 | 411 | 411 | 411 | -0.24% | 300 | 18億54万 | -4.64% | 29.12 | 9.9 |
04/08 | 407 | 412 | 406 | 412 | +1.98% | 1,700 | 18億493万 | -4.41% | 29.19 | 9.92 |
04/05 | 416 | 416 | 395 | 404 | -2.88% | 8,000 | 17億6988万 | -6.48% | 28.62 | 9.73 |
04/04 | 428 | 428 | 416 | 416 | -2.35% | 4,200 | 18億2245万 | -3.93% | 29.47 | 10.02 |
04/03 | 421 | 428 | 421 | 426 | -0.7% | 4,300 | 18億6626万 | -1.84% | 30.18 | 10.26 |
04/02 | 431 | 431 | 422 | 429 | -0.69% | 4,300 | 18億7940万 | -1.15% | 30.39 | 10.33 |
04/01 | 435 | 435 | 428 | 432 | -0.69% | 5,300 | 18億9254万 | -0.46% | 30.6 | 10.41 |
03/29 | 440 | 440 | 425 | 435 | -1.14% | 6,800 | 19億569万 | +0.23% | 18.68 | 10.48 |
03/28 | 457 | 457 | 435 | 440 | -2% | 2,700 | 19億2759万 | +1.38% | 18.89 | 10.6 |
03/27 | 449 | 449 | 443 | 449 | 0% | 3,000 | 19億6702万 | +3.46% | 19.28 | 10.82 |
03/26 | 445 | 449 | 444 | 449 | +1.35% | 4,600 | 19億6702万 | +3.7% | 19.28 | 10.82 |
03/25 | 439 | 444 | 435 | 443 | +0.91% | 2,100 | 19億4073万 | +2.55% | 19.02 | 10.67 |
03/22 | 435 | 439 | 435 | 439 | 0% | 1,600 | 19億2321万 | +1.62% | 18.85 | 10.57 |
03/21 | 428 | 439 | 428 | 439 | +2.33% | 1,600 | 19億2321万 | +1.62% | 18.85 | 10.57 |
03/19 | 429 | 433 | 429 | 429 | 0% | 2,700 | 18億7940万 | -0.69% | 18.42 | 10.33 |
03/18 | 422 | 429 | 421 | 429 | +0.47% | 4,300 | 18億7940万 | -0.46% | 18.42 | 10.33 |
03/15 | 424 | 429 | 420 | 427 | 0% | 3,800 | 18億7064万 | -0.7% | 18.33 | 10.29 |
03/14 | 429 | 429 | 427 | 427 | +0.47% | 600 | 18億7064万 | -0.93% | 18.33 | 10.29 |
03/13 | 427 | 428 | 422 | 425 | +1.67% | 1,800 | 18億6188万 | -1.39% | 18.25 | 10.24 |
03/12 | 418 | 421 | 413 | 418 | -1.42% | 5,400 | 18億3121万 | -3.24% | 17.95 | 10.07 |
03/11 | 437 | 439 | 420 | 424 | -3.42% | 4,700 | 18億5750万 | -1.85% | 18.2 | 10.21 |
03/08 | 440 | 445 | 435 | 439 | -0.68% | 9,000 | 19億2321万 | +1.62% | 18.85 | 10.57 |
03/07 | 442 | 446 | 437 | 442 | -1.34% | 9,200 | 19億3635万 | +2.55% | 18.98 | 10.65 |
03/06 | 431 | 450 | 413 | 448 | +3.7% | 29,200 | 19億6264万 | +4.43% | 19.23 | 10.79 |
03/05 | 434 | 434 | 431 | 432 | 0% | 1,800 | 18億9254万 | +0.93% | 18.55 | 10.41 |
03/04 | 432 | 432 | 428 | 432 | -1.14% | 4,800 | 18億9254万 | +1.17% | 18.55 | 10.41 |
03/01 | 432 | 444 | 429 | 437 | +1.39% | 6,700 | 19億1445万 | +2.58% | 18.76 | 10.53 |
02/29 | 425 | 431 | 425 | 431 | +1.17% | 5,800 | 18億8816万 | +1.65% | 18.5 | 10.38 |
02/28 | 429 | 433 | 421 | 426 | -0.7% | 9,600 | 18億6626万 | +0.71% | 18.29 | 10.26 |
02/27 | 434 | 437 | 429 | 429 | -1.15% | 1,900 | 18億7940万 | +1.66% | 18.42 | 10.33 |
02/26 | 433 | 439 | 430 | 434 | +0.23% | 10,600 | 19億131万 | +3.09% | 18.63 | 10.45 |
02/22 | 433 | 435 | 427 | 433 | 0% | 2,600 | 18億9692万 | +3.1% | 18.59 | 10.43 |
02/21 | 432 | 433 | 427 | 433 | -0.23% | 3,700 | 18億9692万 | +3.59% | 18.59 | 10.43 |
02/20 | 432 | 442 | 432 | 434 | -0.23% | 3,200 | 19億131万 | +4.08% | 18.63 | 10.45 |
02/19 | 428 | 447 | 428 | 435 | +2.11% | 6,700 | 19億569万 | +4.57% | 18.68 | 10.48 |
02/16 | 435 | 436 | 425 | 426 | -2.07% | 8,200 | 18億6626万 | +2.65% | 18.29 | 10.26 |
02/15 | 431 | 443 | 413 | 435 | +0.93% | 23,400 | 19億569万 | +5.07% | 18.68 | 10.48 |
02/14 | 428 | 452 | 424 | 431 | -1.15% | 30,000 | 18億8816万 | +4.61% | 18.5 | 10.38 |
02/13 | 406 | 469 | 406 | 436 | +6.86% | 112,600 | 19億1007万 | +6.08% | 18.72 | 10.5 |
02/09 | 406 | 410 | 406 | 408 | +0.49% | 9,300 | 17億8740万 | -0.49% | 17.52 | 9.83 |
02/08 | 421 | 421 | 406 | 406 | -10.38% | 65,300 | 17億7864万 | -0.73% | 17.43 | 9.78 |
02/07 | 452 | 465 | 445 | 453 | +3.42% | 54,400 | 19億8454万 | +11.03% | 19.45 | 10.91 |
02/06 | 449 | 457 | 435 | 438 | +0.46% | 18,900 | 19億1883万 | +7.88% | 18.8 | 10.55 |
02/05 | 430 | 462 | 420 | 436 | +3.56% | 53,500 | 19億1007万 | +8.19% | 18.72 | 10.5 |
02/02 | 415 | 423 | 414 | 421 | +1.45% | 14,200 | 18億4435万 | +4.99% | 18.07 | 10.14 |
02/01 | 412 | 416 | 412 | 415 | +0.48% | 3,900 | 18億1807万 | +4.01% | 17.82 | 10 |
01/31 | 410 | 413 | 406 | 413 | +0.73% | 3,800 | 18億931万 | +3.77% | 17.73 | 9.95 |
01/30 | 405 | 410 | 405 | 410 | +0.74% | 3,000 | 17億9616万 | +3.27% | 17.6 | 9.88 |
01/29 | 406 | 407 | 404 | 407 | +0.25% | 2,300 | 17億8302万 | +2.52% | 17.47 | 9.8 |
01/26 | 405 | 409 | 403 | 406 | +0.25% | 3,100 | 17億7864万 | +2.53% | 17.43 | 9.78 |
01/25 | 402 | 405 | 401 | 405 | +0.75% | 500 | 17億7426万 | +2.53% | 17.39 | 9.76 |
01/24 | 405 | 406 | 402 | 402 | -0.5% | 2,800 | 17億6112万 | +1.77% | 17.26 | 9.68 |
01/23 | 404 | 407 | 400 | 404 | +0.5% | 5,800 | 17億6988万 | +2.54% | 17.35 | 9.73 |
01/22 | 399 | 405 | 399 | 402 | +0.25% | 4,000 | 17億6112万 | +2.29% | 17.26 | 9.68 |
01/19 | 398 | 403 | 398 | 401 | -0.25% | 1,900 | 17億5674万 | +2.04% | 17.22 | 9.66 |
01/18 | 402 | 403 | 398 | 402 | -0.25% | 3,800 | 17億6112万 | +2.29% | 17.26 | 9.68 |
01/17 | 404 | 404 | 396 | 403 | 0% | 13,800 | 17億6550万 | +2.81% | 17.3 | 9.71 |
01/16 | 407 | 409 | 403 | 403 | -0.49% | 2,900 | 17億6550万 | +3.07% | 17.3 | 9.71 |
01/15 | 407 | 408 | 403 | 405 | +0.75% | 4,100 | 17億7426万 | +3.58% | 17.39 | 9.76 |
01/12 | 396 | 402 | 395 | 402 | +1.26% | 4,000 | 17億6112万 | +3.08% | 17.26 | 9.68 |
01/11 | 399 | 400 | 397 | 397 | -1.49% | 1,200 | 17億3921万 | +1.79% | 17.04 | 9.56 |
01/10 | 404 | 404 | 400 | 403 | +1% | 4,000 | 17億6550万 | +3.33% | 17.3 | 9.71 |
01/09 | 398 | 400 | 393 | 399 | +0.25% | 2,900 | 17億4797万 | +2.31% | 17.13 | 9.61 |
01/05 | 395 | 398 | 391 | 398 | +0.76% | 2,100 | 17億4359万 | +2.05% | 17.09 | 9.59 |
01/04 | 380 | 402 | 380 | 395 | +2.6% | 8,500 | 17億3045万 | +1.28% | 16.96 | 9.51 |
2023 | ||||||||||
12/29 | 388 | 400 | 385 | 385 | -1.03% | 8,800 | 16億8664万 | -1.28% | 16.53 | 19.1 |
12/28 | 372 | 394 | 372 | 389 | +4.85% | 6,100 | 17億417万 | -0.51% | 16.7 | 19.3 |
12/27 | 374 | 382 | 370 | 371 | -2.62% | 33,000 | 16億2531万 | -5.12% | 15.93 | 18.41 |
12/26 | 388 | 390 | 378 | 381 | -1.8% | 11,100 | 16億6912万 | -3.05% | 16.36 | 18.91 |
12/25 | 388 | 392 | 384 | 388 | -0.26% | 18,600 | 16億9978万 | -1.52% | 16.66 | 19.25 |
12/22 | 386 | 393 | 386 | 389 | +1.04% | 4,400 | 17億417万 | -1.27% | 16.7 | 19.3 |
12/21 | 394 | 394 | 383 | 385 | -2.53% | 8,600 | 16億8664万 | -2.53% | 16.53 | 19.1 |
12/20 | 395 | 395 | 390 | 395 | +0.77% | 4,600 | 17億3045万 | 0% | 16.96 | 19.6 |
12/19 | 390 | 392 | 387 | 392 | +0.51% | 2,200 | 17億1731万 | -1.01% | 16.83 | 19.45 |
12/18 | 387 | 391 | 384 | 390 | -0.26% | 5,100 | 17億855万 | -1.52% | 16.74 | 19.35 |
12/15 | 381 | 391 | 375 | 391 | +1.3% | 15,600 | 17億1293万 | -1.26% | 16.79 | 19.4 |
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 6月期 | 890 89,000 9/27 | 424 42,400 2/14 | 23,800 238 9/19 | - | - | +27.51% 9/27 | -22.14% 8/22 |
2009年 6月期 | 660 66,000 6/10 66,000 6/8 | 127 12,730 10/10 | 9,400 94 6/25 94 5/8 | - | - | +43.35% 11/5 | -44.44% 10/9 |
2010年 6月期 | 555 55,500 8/11 55,500 8/5 | 350 35,000 11/30 35,000 11/20 | 13,400 134 8/17 | - | - | +14.01% 4/27 | -17.34% 7/6 |
2011年 6月期 | 767 76,700 5/9 | 351 35,100 3/16 | 81,600 816 2/1 | 14億6182万 | 6億6897万 | +48.48% 5/9 | -29.49% 3/15 |
2012年 6月期 | 608 60,800 8/4 | 430 43,000 12/27 43,000 8/24 | 22,300 223 8/15 | 11億5878万 | 8億1953万 | +10.69% 2/28 | -15.75% 8/15 |
2013年 6月期 | 840 84,000 5/23 84,000 5/15 他2件 | 449 44,900 10/15 | 27,800 6/26 | 16億95万 | 8億5574万 | +13.79% 3/15 | -17.64% 6/14 |
2014年 6月期 | 787 1/14 | 595 9/6 | 66,200 11/25 | 16億2979万 | 11億3401万 | +10.56% 1/20 | -14.06% 2/4 |
2015年 6月期 | 1,971 12/2 | 663 11/10 | 685,100 12/2 | 40億8174万 | 13億7300万 | +112.07% 12/2 | -12.49% 2/5 |
2016年 6月期 | 945 7/2 | 646 2/12 | 46,200 6/28 | 19億5700万 | 13億3780万 | +18.5% 4/6 | -18.45% 8/25 |
2017年 6月期 | 997 10/19 | 671 8/10 | 455,100 10/19 | 20億6468万 | 13億8957万 | +21.98% 10/18 | -6.83% 7/6 |
2018年 6月期 | 1,330 4/10 12/28 | 859 7/7 7/6 他2件 | 463,200 12/28 | 27億5429万 | 17億7890万 | +25.78% 12/28 | -17.18% 7/11 |
2019年 6月期 | 1,049 8/15 | 650 12/25 | 91,100 8/15 | 21億7237万 | 13億4608万 | +11.04% 1/18 | -20.74% 12/25 |
2020年 6月期 | 1,032 12/5 | 402 3/13 | 437,300 12/5 | 21億3716万 | 8億3250万 | +35.39% 4/30 | -36.76% 3/13 |
2021年 6月期 | 1,078 8/28 | 397 12/28 | 4,054,400 5/28 | 22億3243万 | 8億2214万 | +93.18% 8/28 | -17.1% 6/29 |
2022年 6月期 | 868 8/13 | 361 3/11 | 1,257,600 10/5 | 20億6662万 | 8億5950万 | +76.29% 8/13 | -16.44% 2/1 |
2023年 3月期 | 426 8/12 | 310 12/26 | 51,000 12/26 | 18億6626万 | 13億5807万 | +9.87% 4/19 | -12.8% 12/26 |
2024年 3月期 | 606 9/7 | 318 4/6 | 2,153,500 9/7 | 26億5482万 | 13億9312万 | +43.33% 9/6 | -7.82% 10/12 |
最新 | 409 2024/5/17 | 3,700 | 17億9178万 | -0.49% 411 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -17%(0.83倍)
- 2006/12/29 vs 2005/12/30
- -61%(0.39倍)
- 2007/12/28 vs 2006/12/29
- -52%(0.48倍)
- 2008/12/30 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/30
- 39%(1.39倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- 10%(1.1倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 39%(1.39倍)
- 2015/12/30 vs 2014/12/30
- -15%(0.85倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 38%(1.38倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- -52%(0.48倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- -33%(0.67倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/05/17 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
127円(2008/10/10) - 221%(3.21倍)
409円(5/17)