株価チャート
株価
5/20
- 前日 (5/17)
- 339
- 始値
- 338
- 高値
- 352
- 安値
- 331
- 終値 +2.65%
- 348
- 出来高 -32.2%
- 49,700
乖離率
- 株価(5日)
移動平均値 - +5.45%
330 - 株価(25日)
移動平均値 - 0%
348 - 出来高(5日)
移動平均値 - +25.76%
39,520
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 338 | 352 | 331 | 348 | +2.65% | 49,700 | 23億4346万 | 0% | 25.75 | 2.34 |
05/17 | 320 | 344 | 319 | 339 | +5.94% | 73,300 | 22億8285万 | -2.31% | 25.09 | 2.28 |
05/16 | 320 | 323 | 317 | 320 | 0% | 32,900 | 21億5491万 | -7.51% | 23.68 | 2.16 |
05/15 | 325 | 330 | 320 | 320 | -1.54% | 25,100 | 21億5491万 | -7.51% | 23.68 | 2.16 |
05/14 | 318 | 325 | 317 | 325 | +1.88% | 16,600 | 21億8858万 | -5.8% | 24.05 | 2.19 |
05/13 | 316 | 320 | 315 | 319 | +1.59% | 13,100 | 21億4817万 | -7.54% | 23.61 | 2.15 |
05/10 | 327 | 327 | 312 | 314 | -2.79% | 65,900 | 21億1450万 | -8.99% | 23.24 | 2.12 |
05/09 | 324 | 325 | 322 | 323 | +0.31% | 14,600 | 21億7511万 | -6.38% | 23.9 | 2.18 |
05/08 | 323 | 327 | 321 | 322 | +0.31% | 11,200 | 21億6838万 | -6.67% | 23.83 | 2.17 |
05/07 | 329 | 334 | 320 | 321 | -2.13% | 61,100 | 21億6164万 | -6.69% | 23.75 | 2.16 |
05/02 | 332 | 335 | 327 | 328 | -1.2% | 19,600 | 22億878万 | -4.93% | 24.27 | 2.21 |
05/01 | 325 | 338 | 325 | 332 | +2.15% | 53,400 | 22億3572万 | -3.77% | 24.57 | 2.24 |
04/30 | 341 | 345 | 321 | 325 | -5.25% | 121,500 | 21億8858万 | -5.52% | 24.05 | 2.19 |
04/26 | 349 | 350 | 339 | 343 | -2.56% | 42,900 | 23億979万 | -0.29% | 25.38 | 2.31 |
04/25 | 380 | 380 | 352 | 352 | -7.61% | 53,600 | 23億7040万 | +2.62% | 26.05 | 2.37 |
04/24 | 374 | 393 | 374 | 381 | +1.33% | 56,700 | 25億6569万 | +11.73% | 28.19 | 2.57 |
04/23 | 375 | 377 | 360 | 376 | +0.8% | 66,500 | 25億3202万 | +11.24% | 27.82 | 2.53 |
04/22 | 360 | 374 | 358 | 373 | +5.67% | 73,200 | 25億1144万 | +11.01% | 27.6 | 2.51 |
04/19 | 385 | 393 | 350 | 353 | -8.55% | 220,700 | 23億7678万 | +6.01% | 26.12 | 2.38 |
04/18 | 390 | 405 | 376 | 386 | +0.26% | 334,200 | 25億9897万 | +16.97% | 28.56 | 2.6 |
04/17 | 410 | 444 | 380 | 385 | -4.7% | 1,977,800 | 25億9224万 | +17.74% | 28.49 | 2.59 |
04/16 | 403 | 429 | 375 | 404 | +3.59% | 1,091,600 | 27億2017万 | +25.08% | 29.9 | 2.72 |
04/15 | 431 | 450 | 376 | 390 | -2.5% | 3,454,700 | 26億2590万 | +22.26% | 28.86 | 2.63 |
04/12 | 352 | 400 | 346 | 400 | +25% | 3,133,800 | 26億9324万 | +26.98% | 29.6 | 2.69 |
04/11 | 321 | 340 | 315 | 320 | -1.23% | 97,500 | 21億5459万 | +2.89% | 23.68 | 2.16 |
04/10 | 314 | 324 | 311 | 324 | +2.86% | 10,500 | 21億8152万 | +4.52% | 23.98 | 2.18 |
04/09 | 312 | 315 | 311 | 315 | +0.96% | 9,300 | 21億2092万 | +1.94% | 23.31 | 2.12 |
04/08 | 312 | 312 | 308 | 312 | +0.97% | 5,500 | 21億72万 | +1.3% | 23.09 | 2.1 |
04/05 | 309 | 311 | 303 | 309 | -0.96% | 11,400 | 20億8052万 | +0.32% | 22.87 | 2.08 |
04/04 | 315 | 315 | 308 | 312 | -1.58% | 11,900 | 21億72万 | +1.3% | 23.09 | 2.1 |
04/03 | 313 | 317 | 311 | 317 | +0.32% | 17,300 | 21億3439万 | +2.92% | 23.46 | 2.14 |
04/02 | 319 | 324 | 314 | 316 | -0.63% | 14,400 | 21億2765万 | +2.93% | 23.38 | 2.13 |
04/01 | 317 | 322 | 316 | 318 | -0.31% | 18,300 | 21億4112万 | +3.58% | 23.53 | 2.14 |
03/29 | 324 | 324 | 317 | 319 | -1.54% | 20,800 | 21億4785万 | +4.25% | 23.61 | 2.15 |
03/28 | 324 | 328 | 322 | 324 | -0.92% | 6,600 | 21億8152万 | +6.23% | 23.98 | 2.18 |
03/27 | 326 | 333 | 322 | 327 | +0.93% | 21,900 | 22億172万 | +7.57% | 24.2 | 2.2 |
03/26 | 328 | 333 | 324 | 324 | +0.62% | 40,900 | 21億8152万 | +7.28% | 23.98 | 2.18 |
03/25 | 321 | 363 | 317 | 322 | +4.89% | 343,100 | 21億6805万 | +6.98% | 23.83 | 2.17 |
03/22 | 310 | 315 | 307 | 307 | 0% | 19,200 | 20億6706万 | +2.33% | 22.72 | 2.07 |
03/21 | 315 | 315 | 306 | 307 | -1.6% | 16,900 | 20億6706万 | +2.68% | 22.72 | 2.07 |
03/19 | 313 | 319 | 305 | 312 | -0.95% | 68,900 | 21億72万 | +4.35% | 23.09 | 2.1 |
03/18 | 302 | 345 | 302 | 315 | +6.78% | 246,800 | 21億2092万 | +5.35% | 23.31 | 2.12 |
03/15 | 300 | 303 | 295 | 295 | -1.67% | 15,000 | 19億8626万 | -1.01% | 21.83 | 1.99 |
03/14 | 297 | 300 | 296 | 300 | +1.01% | 14,700 | 20億1993万 | +0.33% | 22.2 | 2.02 |
03/13 | 295 | 297 | 293 | 297 | +0.68% | 9,900 | 19億9973万 | -0.67% | 21.98 | 2 |
03/12 | 288 | 295 | 285 | 295 | +2.43% | 28,400 | 19億8626万 | -1.34% | 21.83 | 1.99 |
03/11 | 297 | 298 | 288 | 288 | -3.03% | 29,900 | 19億3913万 | -4% | 21.31 | 1.94 |
03/08 | 298 | 301 | 297 | 297 | -1% | 11,200 | 19億9973万 | -1% | 21.98 | 2 |
03/07 | 296 | 300 | 296 | 300 | +0.33% | 8,900 | 20億1993万 | -0.33% | 22.2 | 2.02 |
03/06 | 297 | 301 | 293 | 299 | +0.67% | 12,500 | 20億1319万 | -0.66% | 22.13 | 2.01 |
03/05 | 296 | 299 | 290 | 297 | +0.34% | 14,500 | 19億9973万 | -1.66% | 21.98 | 2 |
03/04 | 302 | 302 | 290 | 296 | -1.99% | 21,900 | 19億9299万 | -1.99% | 21.9 | 1.99 |
03/01 | 306 | 306 | 302 | 302 | -1.31% | 5,200 | 20億3339万 | -0.33% | 22.35 | 2.03 |
02/29 | 314 | 316 | 303 | 306 | -1.61% | 38,400 | 20億6032万 | +0.99% | 26.08 | 2.06 |
02/28 | 303 | 318 | 302 | 311 | +2.3% | 35,400 | 20億9399万 | +2.3% | 26.51 | 2.09 |
02/27 | 301 | 310 | 296 | 304 | +0.33% | 26,700 | 20億4686万 | 0% | 25.91 | 2.05 |
02/26 | 294 | 305 | 293 | 303 | +3.06% | 19,700 | 20億4012万 | -0.33% | 25.82 | 2.04 |
02/22 | 297 | 297 | 293 | 294 | -1.01% | 8,200 | 19億7953万 | -2.97% | 25.06 | 1.98 |
02/21 | 294 | 298 | 293 | 297 | +1.02% | 1,900 | 19億9973万 | -1.98% | 25.31 | 2 |
02/20 | 295 | 300 | 291 | 294 | -0.34% | 15,000 | 19億7953万 | -2.97% | 25.06 | 1.98 |
02/19 | 298 | 298 | 286 | 295 | +0.68% | 15,900 | 19億8626万 | -2.96% | 25.14 | 1.99 |
02/16 | 286 | 295 | 286 | 293 | +2.09% | 19,300 | 19億7279万 | -3.62% | 24.97 | 1.97 |
02/15 | 295 | 295 | 281 | 287 | -3.69% | 32,000 | 19億3239万 | -6.21% | 24.46 | 1.93 |
02/14 | 301 | 301 | 295 | 298 | -1.32% | 11,000 | 20億646万 | -2.93% | 25.4 | 2.01 |
02/13 | 305 | 307 | 299 | 302 | 0% | 17,200 | 20億3339万 | -1.63% | 25.74 | 2.03 |
02/09 | 304 | 306 | 302 | 302 | -1.31% | 9,500 | 20億3339万 | -1.63% | 25.74 | 2.03 |
02/08 | 306 | 307 | 301 | 306 | +0.66% | 7,300 | 20億6032万 | -0.33% | 26.08 | 2.06 |
02/07 | 307 | 307 | 303 | 304 | -1.3% | 1,900 | 20億4686万 | -0.65% | 25.91 | 2.05 |
02/06 | 309 | 309 | 304 | 308 | -0.32% | 5,700 | 20億7379万 | +0.98% | 26.25 | 2.07 |
02/05 | 307 | 310 | 302 | 309 | +0.98% | 8,900 | 20億8052万 | +1.98% | 26.34 | 2.08 |
02/02 | 308 | 308 | 300 | 306 | +2% | 8,400 | 20億6032万 | +1.32% | 26.08 | 2.06 |
02/01 | 309 | 309 | 300 | 300 | -2.91% | 18,100 | 20億1993万 | -0.33% | 25.57 | 2.02 |
01/31 | 311 | 311 | 306 | 309 | -0.96% | 4,800 | 20億8052万 | +2.66% | 26.34 | 2.08 |
01/30 | 307 | 312 | 302 | 312 | +1.63% | 10,300 | 21億72万 | +4% | 26.59 | 2.1 |
01/29 | 307 | 312 | 306 | 307 | 0% | 8,300 | 20億6706万 | +2.68% | 26.17 | 2.07 |
01/26 | 311 | 315 | 307 | 307 | -2.54% | 11,300 | 20億6706万 | +3.02% | 26.17 | 2.07 |
01/25 | 309 | 315 | 308 | 315 | +1.94% | 6,400 | 21億2092万 | +6.06% | 26.85 | 2.12 |
01/24 | 316 | 316 | 309 | 309 | -2.22% | 8,800 | 20億8052万 | +4.39% | 26.34 | 2.08 |
01/23 | 318 | 318 | 309 | 316 | +0.64% | 18,600 | 21億2765万 | +7.12% | 26.93 | 2.13 |
01/22 | 306 | 320 | 286 | 314 | +2.61% | 53,100 | 21億1419万 | +7.17% | 26.76 | 2.11 |
01/19 | 292 | 306 | 292 | 306 | +5.15% | 6,900 | 20億6032万 | +4.44% | 26.08 | 2.06 |
01/18 | 299 | 304 | 289 | 291 | 0% | 17,800 | 19億5933万 | -0.34% | 24.8 | 1.96 |
01/17 | 299 | 304 | 290 | 291 | -2.35% | 30,100 | 19億5933万 | -0.34% | 24.8 | 1.96 |
01/16 | 311 | 311 | 288 | 298 | -2.93% | 31,900 | 20億646万 | +2.05% | 25.4 | 2.01 |
01/15 | 315 | 315 | 305 | 307 | -2.54% | 14,800 | 20億6706万 | +5.5% | 26.17 | 2.07 |
01/12 | 317 | 317 | 303 | 315 | -2.17% | 48,200 | 21億2092万 | +8.62% | 26.85 | 2.12 |
01/11 | 318 | 322 | 311 | 322 | +3.87% | 37,800 | 21億6805万 | +11.81% | 27.44 | 2.17 |
01/10 | 316 | 359 | 309 | 310 | -1.59% | 252,300 | 20億8726万 | +8.39% | 26.42 | 2.09 |
01/09 | 300 | 315 | 298 | 315 | +4.3% | 35,700 | 21億2092万 | +10.53% | 26.85 | 2.12 |
01/05 | 293 | 314 | 292 | 302 | +5.23% | 61,400 | 20億3339万 | +6.34% | 25.74 | 2.03 |
01/04 | 293 | 294 | 286 | 287 | +0.35% | 10,600 | 19億3239万 | +1.06% | 24.46 | 1.93 |
2023 | ||||||||||
12/29 | 278 | 293 | 278 | 286 | +3.25% | 21,700 | 19億2566万 | +1.06% | 24.38 | 1.93 |
12/28 | 277 | 282 | 273 | 277 | +1.47% | 34,000 | 18億6506万 | -2.12% | 23.61 | 1.87 |
12/27 | 278 | 282 | 273 | 273 | -2.15% | 35,300 | 18億3813万 | -3.87% | 23.27 | 1.84 |
12/26 | 279 | 282 | 277 | 279 | -1.06% | 23,400 | 18億7853万 | -1.76% | 23.78 | 1.88 |
12/25 | 281 | 285 | 279 | 282 | -0.7% | 60,500 | 18億9873万 | -0.7% | 24.03 | 1.9 |
12/22 | 284 | 285 | 280 | 284 | -0.7% | 19,100 | 19億1220万 | 0% | 24.2 | 1.91 |
12/21 | 287 | 287 | 281 | 286 | -0.35% | 17,200 | 19億2566万 | +0.7% | 24.38 | 1.93 |
12/20 | 285 | 287 | 283 | 287 | 0% | 11,200 | 19億3239万 | +1.06% | 24.46 | 1.93 |
12/19 | 280 | 287 | 280 | 287 | +2.14% | 4,200 | 19億3239万 | +1.06% | 24.46 | 1.93 |
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 | |
2021年 2月期 | 5,700 1/25 | 4,090 2/26 | 3,791,300 11/27 | 354億3177万 | 272億4389万 | +11.15% 1/14 | -14.5% 2/26 |
2022年 2月期 | 4,690 3/10 | 744 2/24 | 314,300 5/12 | 312億4055万 | 49億7892万 | +22.71% 4/4 | -29.97% 10/19 |
2023年 2月期 | 1,369 4/6 | 368 12/26 | 212,000 4/15 | 91億6148万 | 24億7336万 | +31.35% 4/6 | -26.2% 4/28 |
2024年 2月期 | 569 3/9 3/8 | 273 12/28 12/27 他3件 | 252,300 1/10 | 38億2430万 | 18億3813万 | +11.7% 1/11 | -14.3% 8/17 |
最新 | 348 2024/5/20 | 49,700 | 23億4346万 | 0% 348 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -70%(0.3倍)
- 2022/12/30 vs 2021/12/30
- -69%(0.31倍)
- 2023/12/29 vs 2022/12/30
- -35%(0.65倍)
- 2024/05/20 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
273円(2023/12/28) - 27%(1.27倍)
348円(5/20)