株価チャート
株価
5/2
- 前日 (5/1)
- 416
- 始値
- 416
- 高値
- 423
- 安値
- 416
- 終値 +0.96%
- 420
- 出来高 +279.17%
- 9,100
乖離率
- 株価(5日)
移動平均値 - +0.24%
419 - 株価(25日)
移動平均値 - -9.48%
464 - 出来高(5日)
移動平均値 - -63.45%
24,900
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 | 416 | 423 | 416 | 420 | +0.96% | 9,100 | 57億3342万 | -9.48% | - | 0.9 |
05/01 | 416 | 420 | 415 | 416 | -0.24% | 2,400 | 56億7881万 | -10.92% | - | 0.89 |
04/30 | 416 | 421 | 413 | 417 | +1.21% | 12,500 | 56億9246万 | -11.28% | - | 0.89 |
04/26 | 413 | 431 | 412 | 412 | -4.63% | 85,700 | 56億2421万 | -12.71% | - | 0.88 |
04/25 | 437 | 439 | 432 | 432 | -0.92% | 14,800 | 58億9723万 | -9.24% | - | 0.92 |
04/24 | 445 | 445 | 429 | 436 | -2.02% | 20,900 | 59億5183万 | -8.79% | - | 0.93 |
04/23 | 451 | 454 | 445 | 445 | -1.33% | 6,200 | 60億7469万 | -7.48% | - | 0.95 |
04/22 | 451 | 458 | 448 | 451 | 0% | 19,900 | 61億5660万 | -6.63% | - | 0.96 |
04/19 | 456 | 458 | 445 | 451 | -2.38% | 11,200 | 61億5660万 | -7.01% | - | 0.96 |
04/18 | 450 | 462 | 449 | 462 | +2.9% | 9,500 | 63億676万 | -5.13% | - | 0.98 |
04/17 | 465 | 465 | 449 | 449 | -3.23% | 32,900 | 61億2929万 | -8.37% | - | 0.96 |
04/16 | 474 | 474 | 464 | 464 | -1.9% | 28,900 | 63億3406万 | -5.31% | - | 0.99 |
04/15 | 480 | 480 | 473 | 473 | -1.46% | 8,300 | 64億5692万 | -3.27% | - | 1.01 |
04/12 | 482 | 483 | 478 | 480 | -0.21% | 9,600 | 65億5248万 | -1.64% | - | 1.02 |
04/11 | 484 | 487 | 481 | 481 | -0.82% | 3,800 | 65億6613万 | -1.03% | - | 1.03 |
04/10 | 489 | 489 | 485 | 485 | -0.82% | 5,300 | 66億2073万 | +0.21% | - | 1.03 |
04/09 | 485 | 489 | 485 | 489 | +0.82% | 6,000 | 66億7533万 | +1.45% | - | 1.04 |
04/08 | 492 | 492 | 485 | 485 | -1.42% | 8,000 | 66億2073万 | +1.04% | - | 1.03 |
04/05 | 495 | 495 | 482 | 492 | -0.61% | 19,400 | 67億1629万 | +3.14% | - | 1.05 |
04/04 | 496 | 496 | 493 | 495 | +0.41% | 6,300 | 67億5724万 | +4.21% | - | 1.06 |
04/03 | 497 | 497 | 492 | 493 | -0.6% | 6,900 | 67億2994万 | +4.23% | - | 1.05 |
04/02 | 493 | 497 | 476 | 496 | +0.61% | 63,600 | 67億7089万 | +5.53% | - | 1.06 |
04/01 | 499 | 500 | 493 | 493 | 0% | 9,800 | 67億2994万 | +5.34% | - | 1.05 |
03/29 | 489 | 494 | 488 | 493 | +0.61% | 12,800 | 67億2994万 | +5.79% | - | 1.05 |
03/28 | 490 | 498 | 490 | 490 | +0.2% | 15,900 | 66億8899万 | +5.83% | - | 1.04 |
03/27 | 487 | 493 | 487 | 489 | +0.41% | 48,800 | 66億7533万 | +6.07% | - | 1.04 |
03/26 | 489 | 493 | 487 | 487 | -0.41% | 10,300 | 66億4803万 | +6.1% | - | 1.04 |
03/25 | 494 | 498 | 487 | 489 | -1.81% | 16,500 | 66億7533万 | +7% | - | 1.04 |
03/22 | 504 | 504 | 494 | 498 | +0.4% | 15,300 | 67億9819万 | +9.69% | - | 1.06 |
03/21 | 513 | 513 | 493 | 496 | -2.75% | 29,900 | 67億7089万 | +9.73% | - | 1.06 |
03/19 | 497 | 510 | 495 | 510 | +4.51% | 28,800 | 69億6201万 | +13.59% | - | 1.09 |
03/18 | 491 | 503 | 486 | 488 | -0.41% | 31,000 | 66億6168万 | +9.42% | - | 1.04 |
03/15 | 496 | 506 | 490 | 490 | -2.39% | 29,400 | 66億8899万 | +10.36% | - | 1.04 |
03/14 | 535 | 535 | 478 | 502 | -5.99% | 208,800 | 68億5280万 | +13.83% | - | 1.07 |
03/13 | 534 | 534 | 534 | 534 | +17.62% | 31,600 | 72億8963万 | +21.92% | - | 1.14 |
03/12 | 446 | 467 | 439 | 454 | +1.57% | 24,700 | 61億9755万 | +4.61% | - | 0.97 |
03/11 | 449 | 449 | 435 | 447 | +3.23% | 17,300 | 61億199万 | +3.23% | - | 0.95 |
03/08 | 426 | 441 | 426 | 433 | -0.92% | 9,500 | 59億1088万 | +0.23% | - | 0.92 |
03/07 | 438 | 439 | 428 | 437 | +0.46% | 2,100 | 59億6548万 | +1.16% | - | 0.93 |
03/06 | 436 | 444 | 432 | 435 | -0.46% | 4,700 | 59億3818万 | +0.46% | - | 0.93 |
03/05 | 423 | 437 | 423 | 437 | +2.82% | 8,000 | 59億6548万 | +0.92% | - | 0.93 |
03/04 | 430 | 432 | 420 | 425 | -0.7% | 8,300 | 58億167万 | -2.07% | - | 0.91 |
03/01 | 432 | 439 | 428 | 428 | -1.38% | 4,000 | 58億4262万 | -1.38% | - | 0.91 |
02/29 | 435 | 439 | 430 | 434 | -0.23% | 2,600 | 59億2453万 | -0.23% | - | 0.93 |
02/28 | 434 | 443 | 434 | 435 | -0.46% | 7,900 | 59億3818万 | -0.23% | - | 0.93 |
02/27 | 439 | 445 | 431 | 437 | -0.46% | 4,400 | 59億6548万 | 0% | - | 0.93 |
02/26 | 438 | 449 | 438 | 439 | +0.23% | 9,300 | 59億9278万 | +0.23% | - | 0.94 |
02/22 | 434 | 441 | 430 | 438 | +0.92% | 13,100 | 59億7913万 | 0% | - | 0.93 |
02/21 | 433 | 437 | 433 | 434 | +0.23% | 4,600 | 59億2453万 | -1.14% | - | 0.93 |
02/20 | 433 | 437 | 433 | 433 | 0% | 2,600 | 59億1088万 | -1.59% | - | 0.92 |
02/19 | 433 | 434 | 427 | 433 | +0.46% | 1,400 | 59億1088万 | -1.59% | - | 0.92 |
02/16 | 426 | 433 | 424 | 431 | +0.7% | 11,700 | 58億8358万 | -2.27% | - | 0.92 |
02/15 | 438 | 438 | 428 | 428 | -0.47% | 12,000 | 58億4262万 | -3.39% | - | 0.91 |
02/14 | 434 | 437 | 430 | 430 | -0.69% | 9,800 | 58億6993万 | -3.37% | - | 0.92 |
02/13 | 429 | 437 | 429 | 433 | +1.41% | 11,300 | 59億1088万 | -2.91% | - | 0.92 |
02/09 | 431 | 440 | 424 | 427 | -1.84% | 8,100 | 58億2897万 | -4.69% | - | 0.91 |
02/08 | 433 | 435 | 428 | 435 | +0.46% | 5,500 | 59億3818万 | -3.33% | - | 0.93 |
02/07 | 427 | 449 | 426 | 433 | +3.1% | 23,600 | 59億1088万 | -3.99% | - | 0.92 |
02/06 | 424 | 426 | 420 | 420 | -0.47% | 2,400 | 57億3342万 | -7.28% | - | 0.9 |
02/05 | 426 | 432 | 420 | 422 | -2.09% | 17,200 | 57億6072万 | -7.46% | - | 0.9 |
02/02 | 434 | 438 | 431 | 431 | -0.69% | 5,300 | 58億8358万 | -5.69% | - | 0.92 |
02/01 | 441 | 444 | 434 | 434 | -0.46% | 8,700 | 59億2453万 | -5.45% | - | 0.93 |
01/31 | 444 | 446 | 436 | 436 | -2.68% | 23,700 | 59億5183万 | -5.42% | - | 0.93 |
01/30 | 457 | 470 | 448 | 448 | -1.32% | 65,300 | 61億1564万 | -3.03% | - | 0.95 |
01/29 | 450 | 461 | 444 | 454 | +2.25% | 8,900 | 61億9755万 | -1.94% | - | 0.97 |
01/26 | 440 | 450 | 440 | 444 | 0% | 11,100 | 60億6104万 | -4.31% | - | 0.95 |
01/25 | 453 | 458 | 444 | 444 | -1.99% | 7,100 | 60億6104万 | -4.52% | - | 0.95 |
01/24 | 452 | 462 | 452 | 453 | 0% | 5,500 | 61億8390万 | -2.79% | - | 0.97 |
01/23 | 453 | 460 | 453 | 453 | 0% | 5,600 | 61億8390万 | -3.21% | - | 0.97 |
01/22 | 452 | 458 | 451 | 453 | +0.22% | 6,900 | 61億8390万 | -3.21% | - | 0.97 |
01/19 | 451 | 458 | 450 | 452 | -0.88% | 7,400 | 61億7025万 | -3.83% | - | 0.96 |
01/18 | 452 | 456 | 452 | 456 | +0.22% | 2,300 | 62億2485万 | -3.18% | - | 0.97 |
01/17 | 451 | 463 | 451 | 455 | 0% | 11,700 | 62億1120万 | -3.4% | - | 0.97 |
01/16 | 449 | 458 | 448 | 455 | +0.89% | 15,700 | 62億1120万 | -3.6% | - | 0.97 |
01/15 | 462 | 462 | 451 | 451 | -0.22% | 14,100 | 61億5660万 | -4.65% | - | 0.96 |
01/12 | 467 | 471 | 452 | 452 | -4.44% | 11,100 | 61億7025万 | -4.84% | - | 0.96 |
01/11 | 477 | 477 | 472 | 473 | 0% | 4,900 | 64億5692万 | -0.63% | - | 1.01 |
01/10 | 470 | 476 | 470 | 473 | 0% | 4,800 | 64億5692万 | -0.84% | - | 1.01 |
01/09 | 473 | 474 | 470 | 473 | +0.21% | 4,100 | 64億5692万 | -0.84% | - | 1.01 |
01/05 | 468 | 474 | 465 | 472 | -0.21% | 7,700 | 64億4327万 | -1.26% | - | 1.01 |
01/04 | 477 | 479 | 473 | 473 | -0.84% | 4,200 | 64億5692万 | -1.05% | - | 1.01 |
2023 | ||||||||||
12/29 | 476 | 480 | 475 | 477 | +0.21% | 1,900 | 65億1152万 | -0.21% | - | 1.02 |
12/28 | 476 | 481 | 476 | 476 | -1.04% | 10,700 | 64億9787万 | -0.42% | - | 1.01 |
12/27 | 468 | 482 | 468 | 481 | +2.78% | 9,200 | 65億6613万 | +0.63% | - | 1.03 |
12/26 | 467 | 473 | 467 | 468 | -0.43% | 7,800 | 63億8866万 | -2.09% | - | 1 |
12/25 | 469 | 472 | 469 | 470 | -0.84% | 3,900 | 64億1597万 | -1.67% | - | 1 |
12/22 | 465 | 474 | 464 | 474 | +0.21% | 6,600 | 64億7057万 | -1.04% | - | 1.01 |
12/21 | 461 | 474 | 461 | 473 | -0.63% | 1,400 | 64億5692万 | -1.25% | - | 1.01 |
12/20 | 477 | 477 | 473 | 476 | -0.21% | 3,000 | 64億9787万 | -0.63% | - | 1.01 |
12/19 | 467 | 477 | 466 | 477 | +2.14% | 12,100 | 65億1152万 | -0.42% | - | 1.02 |
12/18 | 460 | 467 | 453 | 467 | -1.68% | 17,600 | 63億7501万 | -2.51% | - | 1 |
12/15 | 481 | 484 | 475 | 475 | -1.66% | 2,900 | 64億8422万 | -0.84% | - | 1.01 |
12/14 | 480 | 483 | 474 | 483 | +1.26% | 3,800 | 65億9343万 | +0.63% | - | 1.03 |
12/13 | 477 | 485 | 477 | 477 | -1.45% | 6,200 | 65億1152万 | -0.42% | - | 1.02 |
12/12 | 495 | 495 | 473 | 484 | +0.21% | 19,300 | 66億708万 | +1.26% | - | 1.03 |
12/11 | 462 | 493 | 462 | 483 | +5% | 20,200 | 65億9343万 | +1.47% | - | 1.03 |
12/08 | 475 | 478 | 460 | 460 | -4.56% | 9,200 | 62億7946万 | -2.95% | - | 0.98 |
12/07 | 485 | 490 | 482 | 482 | -0.82% | 3,700 | 65億7978万 | +2.12% | - | 1.03 |
12/06 | 477 | 488 | 477 | 486 | +0.83% | 3,300 | 66億3438万 | +3.62% | - | 1.04 |
12/05 | 483 | 488 | 480 | 482 | -1.03% | 2,100 | 65億7978万 | +3.43% | - | 1.03 |
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 4月期 | 3,420 342,000 3/27 | 895 89,500 5/22 | 885,600 8,856 1/18 | - | - | +36.32% 1/21 | -18.93% 5/12 |
2009年 4月期 | 3,330 333,000 9/1 333,000 8/20 | 1,665 166,500 10/10 | 1,644,100 16,441 6/9 | - | - | +22.88% 6/12 | -34.59% 10/10 |
2010年 4月期 | 2,309 230,900 6/9 | 1,145 114,500 11/25 | 844,900 8,449 12/1 | - | - | +19.16% 12/4 | -22.62% 5/25 |
2011年 4月期 | 1,480 148,000 6/23 | 803 80,300 3/15 | 485,000 4,850 6/23 | 197億5208万 | 107億1683万 | +13.65% 6/23 | -36.41% 3/15 |
2012年 4月期 | 1,134 113,400 5/12 | 660 66,000 11/24 | 334,500 3,345 4/24 | 151億3436万 | 88億836万 | +14.23% 3/29 | -21.64% 5/16 |
2013年 4月期 | 1,090 109,000 3/27 | 675 67,500 6/4 | 570,600 5,706 4/25 | 145億4714万 | 90億855万 | +13.89% 1/21 | -11.94% 5/27 |
2014年 4月期 | 993 99,300 5/10 99,300 5/9 | 664 2/4 | 1,000,200 10,002 7/24 | 132億5257万 | 90億6426万 | +16.56% 7/24 | -19.47% 6/14 |
2015年 4月期 | 718 5/2 | 560 12/17 12/12 他2件 | 224,500 6/16 | 97億5833万 | 76億4456万 | +9.48% 1/29 | -5.85% 5/20 |
2016年 4月期 | 646 6/12 | 351 2/12 | 282,800 3/7 | 88億1854万 | 47億9150万 | +8.88% 3/7 | -18.33% 8/25 |
2017年 4月期 | 591 3/13 | 353 9/21 9/20 他3件 | 914,500 3/13 | 80億6774万 | 48億1880万 | +18.27% 3/13 | -9.59% 6/24 |
2018年 4月期 | 550 6/21 | 377 3/23 | 949,300 9/13 | 75億805万 | 51億4642万 | +9.02% 10/20 | -14.21% 9/13 |
2019年 4月期 | 468 10/4 | 301 12/25 | 1,176,600 10/4 | 63億8866万 | 41億895万 | +10.2% 3/4 | -21.86% 12/25 |
2020年 4月期 | 434 1/16 | 239 3/13 | 571,600 8/26 | 59億2453万 | 32億6258万 | +13.49% 9/26 | -27% 3/13 |
2021年 4月期 | 643 4/27 | 332 5/1 | 1,727,600 4/27 | 87億7759万 | 45億3213万 | +23.32% 4/26 | -15.86% 1/29 |
2022年 4月期 | 641 11/11 | 416 4/27 | 1,431,400 11/11 | 87億5029万 | 56億7881万 | +9.56% 11/16 | -12.13% 1/28 |
2023年 4月期 | 438 5/6 | 300 9/26 9/22 | 238,600 9/27 | 59億7913万 | 40億9530万 | +12.25% 10/14 | -10.36% 1/18 |
最新 | 420 2024/5/2 | 9,100 | 57億3342万 | -9.48% 464 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -33%(0.67倍)
- 2007/12/28 vs 2006/12/29
- 12%(1.12倍)
- 2008/12/30 vs 2007/12/28
- 27%(1.27倍)
- 2009/12/30 vs 2008/12/30
- -30%(0.7倍)
- 2010/12/30 vs 2009/12/30
- -16%(0.84倍)
- 2011/12/30 vs 2010/12/30
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- -8%(0.92倍)
- 2014/12/30 vs 2013/12/30
- -23%(0.77倍)
- 2015/12/30 vs 2014/12/30
- -22%(0.78倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- -4%(0.96倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- 27%(1.27倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- -34%(0.66倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/05/02 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
239円(2020/03/13) - 76%(1.76倍)
420円(5/2)