株価チャート
株価
5/2
- 前日 (5/1)
- 438
- 始値
- 438
- 高値
- 441
- 安値
- 438
- 終値 +0.68%
- 441
- 出来高 -25.93%
- 6,000
乖離率
- 株価(5日)
移動平均値 - +0.46%
439 - 株価(25日)
移動平均値 - -2.22%
451 - 出来高(5日)
移動平均値 - -57.02%
13,960
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 | 438 | 441 | 438 | 441 | +0.68% | 6,000 | 60億9951万 | -2.22% | - | 0.36 |
05/01 | 437 | 441 | 437 | 438 | -0.45% | 8,100 | 60億5801万 | -3.1% | - | 0.35 |
04/30 | 438 | 441 | 438 | 440 | +1.15% | 9,100 | 60億8568万 | -2.87% | - | 0.36 |
04/26 | 444 | 445 | 435 | 435 | -1.58% | 40,800 | 60億1652万 | -4.19% | - | 0.35 |
04/25 | 441 | 446 | 440 | 442 | -0.45% | 5,800 | 61億1334万 | -2.86% | - | 0.36 |
04/24 | 443 | 447 | 440 | 444 | 0% | 12,600 | 61億4100万 | -2.63% | - | 0.36 |
04/23 | 440 | 447 | 440 | 444 | +0.91% | 2,100 | 61億4100万 | -2.84% | - | 0.36 |
04/22 | 438 | 450 | 438 | 440 | +0.46% | 6,100 | 60億8568万 | -3.72% | - | 0.36 |
04/19 | 447 | 449 | 438 | 438 | -2.67% | 24,400 | 60億5801万 | -4.37% | - | 0.35 |
04/18 | 450 | 451 | 447 | 450 | 0% | 10,500 | 62億2399万 | -1.96% | - | 0.36 |
04/17 | 453 | 456 | 450 | 450 | -0.66% | 6,800 | 62億2399万 | -1.96% | - | 0.36 |
04/16 | 454 | 454 | 451 | 453 | -0.88% | 7,500 | 62億6548万 | -1.31% | - | 0.37 |
04/15 | 456 | 458 | 452 | 457 | +0.22% | 6,800 | 63億2080万 | -0.44% | - | 0.37 |
04/12 | 455 | 459 | 454 | 456 | +0.66% | 7,500 | 63億697万 | -0.65% | - | 0.37 |
04/11 | 455 | 460 | 453 | 453 | -0.66% | 12,900 | 62億6548万 | -1.31% | - | 0.37 |
04/10 | 455 | 457 | 454 | 456 | 0% | 2,900 | 63億697万 | -0.65% | - | 0.37 |
04/09 | 459 | 461 | 454 | 456 | -0.65% | 16,100 | 63億697万 | -0.65% | - | 0.37 |
04/08 | 455 | 459 | 454 | 459 | +1.1% | 8,300 | 63億4847万 | 0% | - | 0.37 |
04/05 | 456 | 457 | 454 | 454 | -1.09% | 5,300 | 62億7931万 | -1.09% | - | 0.37 |
04/04 | 460 | 460 | 457 | 459 | -0.22% | 10,100 | 63億4847万 | 0% | - | 0.37 |
04/03 | 459 | 462 | 458 | 460 | -0.22% | 119,100 | 63億6230万 | +0.22% | - | 0.37 |
04/02 | 462 | 466 | 461 | 461 | -0.22% | 5,500 | 63億7613万 | +0.44% | - | 0.37 |
04/01 | 461 | 470 | 457 | 462 | +0.43% | 22,700 | 63億8996万 | +0.65% | - | 0.37 |
03/29 | 460 | 460 | 458 | 460 | +0.44% | 6,500 | 63億6230万 | +0.22% | - | 0.37 |
03/28 | 461 | 462 | 458 | 458 | -1.51% | 7,100 | 63億3463万 | -0.22% | - | 0.37 |
03/27 | 466 | 466 | 461 | 465 | +0.43% | 7,100 | 64億3145万 | +1.31% | - | 0.38 |
03/26 | 463 | 464 | 461 | 463 | -0.43% | 9,900 | 64億379万 | +0.87% | - | 0.37 |
03/25 | 467 | 467 | 463 | 465 | -0.43% | 7,600 | 64億3145万 | +1.53% | - | 0.38 |
03/22 | 467 | 468 | 464 | 467 | +0.43% | 8,800 | 64億5911万 | +1.97% | - | 0.38 |
03/21 | 462 | 467 | 461 | 465 | +0.65% | 29,400 | 64億3145万 | +1.31% | - | 0.38 |
03/19 | 462 | 463 | 459 | 462 | 0% | 3,800 | 63億8996万 | +0.43% | - | 0.37 |
03/18 | 457 | 463 | 457 | 462 | +1.54% | 11,500 | 63億8996万 | +0.22% | - | 0.37 |
03/15 | 455 | 459 | 454 | 455 | 0% | 7,500 | 62億9314万 | -1.52% | - | 0.37 |
03/14 | 456 | 458 | 455 | 455 | -0.22% | 2,100 | 62億9314万 | -1.73% | - | 0.37 |
03/13 | 456 | 458 | 454 | 456 | 0% | 5,800 | 63億697万 | -1.72% | - | 0.37 |
03/12 | 455 | 458 | 454 | 456 | +0.22% | 2,700 | 63億697万 | -1.94% | - | 0.37 |
03/11 | 459 | 459 | 455 | 455 | -0.66% | 8,200 | 62億9314万 | -2.36% | - | 0.37 |
03/08 | 456 | 461 | 456 | 458 | +0.22% | 13,100 | 63億3463万 | -1.93% | - | 0.37 |
03/07 | 459 | 461 | 457 | 457 | -0.22% | 8,100 | 63億2080万 | -2.35% | - | 0.37 |
03/06 | 457 | 460 | 454 | 458 | +0.22% | 14,000 | 63億3463万 | -2.35% | - | 0.37 |
03/05 | 455 | 457 | 454 | 457 | +0.44% | 13,400 | 63億2080万 | -2.97% | - | 0.37 |
03/04 | 456 | 456 | 455 | 455 | -0.22% | 8,700 | 62億9314万 | -3.6% | - | 0.37 |
03/01 | 455 | 459 | 454 | 456 | +0.22% | 6,900 | 63億697万 | -3.59% | - | 0.37 |
02/29 | 458 | 458 | 455 | 455 | -0.66% | 7,300 | 62億9314万 | -4.01% | - | 0.37 |
02/28 | 455 | 460 | 455 | 458 | +0.22% | 9,500 | 63億3463万 | -3.58% | - | 0.37 |
02/27 | 455 | 460 | 452 | 457 | +0.44% | 16,700 | 63億2080万 | -3.79% | - | 0.37 |
02/26 | 455 | 458 | 454 | 455 | +0.44% | 4,100 | 62億9314万 | -4.41% | - | 0.37 |
02/22 | 458 | 462 | 453 | 453 | -1.52% | 19,600 | 62億6548万 | -5.03% | - | 0.37 |
02/21 | 460 | 463 | 460 | 460 | -0.43% | 2,900 | 63億6230万 | -3.77% | - | 0.37 |
02/20 | 462 | 464 | 460 | 462 | +0.22% | 5,200 | 63億8996万 | -3.35% | - | 0.37 |
02/19 | 460 | 465 | 460 | 461 | 0% | 7,900 | 63億7613万 | -3.76% | - | 0.37 |
02/16 | 453 | 462 | 453 | 461 | +1.32% | 38,900 | 63億7613万 | -3.96% | - | 0.37 |
02/15 | 462 | 467 | 452 | 455 | -6.76% | 119,200 | 62億9314万 | -5.41% | - | 0.37 |
02/14 | 489 | 492 | 488 | 488 | -0.2% | 9,600 | 67億4957万 | +1.24% | - | 0.39 |
02/13 | 486 | 492 | 485 | 489 | +0.62% | 14,400 | 67億6340万 | +1.45% | - | 0.4 |
02/09 | 485 | 486 | 483 | 486 | -0.61% | 13,800 | 67億2191万 | +1.04% | - | 0.39 |
02/08 | 486 | 489 | 484 | 489 | +0.62% | 8,200 | 67億6340万 | +1.66% | - | 0.4 |
02/07 | 483 | 488 | 483 | 486 | +0.21% | 8,800 | 67億2191万 | +1.25% | - | 0.39 |
02/06 | 480 | 487 | 480 | 485 | +0.83% | 12,300 | 67億807万 | +1.04% | - | 0.39 |
02/05 | 485 | 485 | 479 | 481 | +0.21% | 35,800 | 66億5275万 | +0.42% | - | 0.39 |
02/02 | 482 | 484 | 479 | 480 | -0.62% | 5,500 | 66億3892万 | +0.21% | - | 0.39 |
02/01 | 484 | 484 | 480 | 483 | -0.21% | 3,400 | 66億8041万 | +0.84% | - | 0.39 |
01/31 | 479 | 486 | 479 | 484 | +1.68% | 23,100 | 66億9424万 | +1.26% | - | 0.39 |
01/30 | 498 | 498 | 476 | 476 | -3.64% | 66,200 | 65億8359万 | -0.42% | - | 0.38 |
01/29 | 483 | 494 | 483 | 494 | +2.28% | 27,200 | 68億3255万 | +3.35% | - | 0.4 |
01/26 | 483 | 484 | 481 | 483 | +0.42% | 4,700 | 66億8041万 | +1.26% | - | 0.39 |
01/25 | 481 | 487 | 481 | 481 | 0% | 28,500 | 66億5275万 | +0.84% | - | 0.39 |
01/24 | 479 | 483 | 479 | 481 | +0.42% | 7,300 | 66億5275万 | +0.84% | - | 0.39 |
01/23 | 478 | 481 | 476 | 479 | +0.63% | 9,200 | 66億2509万 | +0.42% | - | 0.39 |
01/22 | 475 | 478 | 475 | 476 | +0.21% | 3,400 | 65億8359万 | -0.21% | - | 0.38 |
01/19 | 475 | 478 | 475 | 475 | 0% | 10,900 | 65億6976万 | -0.42% | - | 0.38 |
01/18 | 476 | 480 | 475 | 475 | 0% | 2,300 | 65億6976万 | -0.42% | - | 0.38 |
01/17 | 476 | 478 | 475 | 475 | -0.21% | 5,000 | 65億6976万 | -0.42% | - | 0.38 |
01/16 | 478 | 480 | 476 | 476 | -0.42% | 5,400 | 65億8359万 | -0.42% | - | 0.38 |
01/15 | 479 | 480 | 478 | 478 | -0.21% | 4,600 | 66億1126万 | 0% | - | 0.39 |
01/12 | 481 | 482 | 476 | 479 | -0.83% | 14,300 | 66億2509万 | 0% | - | 0.39 |
01/11 | 485 | 485 | 483 | 483 | 0% | 5,100 | 66億8041万 | +0.84% | - | 0.39 |
01/10 | 482 | 486 | 481 | 483 | -0.21% | 66,900 | 66億8041万 | +0.84% | - | 0.39 |
01/09 | 481 | 485 | 480 | 484 | +1.26% | 12,300 | 66億9424万 | +1.04% | - | 0.39 |
01/05 | 479 | 481 | 478 | 478 | +0.21% | 8,100 | 66億1126万 | -0.21% | - | 0.39 |
01/04 | 475 | 477 | 475 | 477 | 0% | 2,100 | 65億9743万 | -0.63% | - | 0.39 |
2023 | ||||||||||
12/29 | 477 | 478 | 475 | 477 | +0.42% | 10,400 | 65億9743万 | -0.63% | - | 0.39 |
12/28 | 470 | 475 | 470 | 475 | +1.06% | 14,900 | 65億6976万 | -1.04% | - | 0.38 |
12/27 | 466 | 471 | 466 | 470 | +0.64% | 36,900 | 65億61万 | -2.29% | - | 0.38 |
12/26 | 472 | 474 | 461 | 467 | -1.48% | 29,600 | 64億5911万 | -3.11% | - | 0.38 |
12/25 | 475 | 476 | 471 | 474 | -0.21% | 19,300 | 65億5593万 | -1.66% | - | 0.38 |
12/22 | 476 | 478 | 475 | 475 | 0% | 7,600 | 65億6976万 | -1.66% | - | 0.38 |
12/21 | 477 | 478 | 475 | 475 | -0.84% | 8,500 | 65億6976万 | -1.66% | - | 0.38 |
12/20 | 476 | 480 | 476 | 479 | -0.21% | 14,000 | 66億2509万 | -0.83% | - | 0.39 |
12/19 | 475 | 481 | 475 | 480 | +1.05% | 9,000 | 66億3892万 | -0.83% | - | 0.39 |
12/18 | 477 | 477 | 475 | 475 | -0.63% | 5,600 | 65億6976万 | -1.86% | - | 0.38 |
12/15 | 475 | 478 | 475 | 478 | +0.63% | 6,300 | 66億1126万 | -1.44% | - | 0.39 |
12/14 | 478 | 478 | 475 | 475 | -0.84% | 6,800 | 65億6976万 | -2.26% | - | 0.38 |
12/13 | 480 | 480 | 475 | 479 | -0.21% | 14,400 | 66億2509万 | -1.44% | - | 0.39 |
12/12 | 483 | 484 | 480 | 480 | -0.41% | 15,300 | 66億3892万 | -1.44% | - | 0.39 |
12/11 | 481 | 483 | 481 | 482 | 0% | 4,400 | 66億6658万 | -1.03% | - | 0.39 |
12/08 | 485 | 485 | 481 | 482 | -0.62% | 20,900 | 66億6658万 | -1.03% | - | 0.39 |
12/07 | 489 | 489 | 485 | 485 | -0.21% | 4,300 | 67億807万 | -0.61% | - | 0.39 |
12/06 | 485 | 488 | 484 | 486 | +0.21% | 4,700 | 67億2191万 | -0.41% | - | 0.39 |
12/05 | 489 | 490 | 485 | 485 | -0.41% | 7,200 | 67億807万 | -0.41% | - | 0.39 |
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 | 2,700 27,000 5/10 | 882 8,820 3/17 | 689,400 68,940 12/6 | - | - | +25.57% 10/30 | -24.54% 1/22 |
2009年 3月期 | 1,120 11,200 5/14 | 300 3,000 10/9 | 271,740 27,174 11/19 | - | - | +52.36% 12/15 | -42.81% 10/8 |
2010年 3月期 | 1,500 15,000 8/25 | 654 6,540 4/14 | 345,950 34,595 1/4 | - | - | +36.77% 8/24 | -17.73% 11/17 |
2011年 3月期 | 1,540 15,400 3/11 | 550 5,500 9/1 | 684,290 68,429 3/11 | 184億1840万 | 65億7800万 | +44.31% 5/2 | -32.83% 3/15 |
2012年 3月期 | 1,625 16,250 5/2 | 695 6,950 9/26 | 488,680 48,868 5/2 | 194億3500万 | 83億1220万 | +22.28% 5/11 | -22.3% 6/17 |
2013年 3月期 | 1,341 13,410 2/13 | 776 7,760 6/4 | 273,600 27,360 2/13 | 160億3836万 | 92億8096万 | +22.54% 2/13 | -14.91% 5/16 |
2014年 3月期 | 1,495 14,950 5/14 | 995 9,950 8/12 9,950 7/30 | 202,620 20,262 5/15 | 178億8020万 | 119億20万 | +19.93% 5/14 | -9.4% 6/7 5/28 |
2015年 3月期 | 1,373 1/27 | 879 5/19 | 64,200 12/8 | 164億2108万 | 105億1284万 | +21.23% 4/24 | -9.95% 5/19 |
2016年 3月期 | 1,923 4/17 | 1,100 2/10 1/21 | 117,500 4/17 | 229億9908万 | 131億5600万 | +8.3% 2/26 | -17.61% 1/21 |
2017年 3月期 | 1,424 2/14 | 1,013 8/8 | 41,400 3/29 | 170億3104万 | 121億1548万 | +10.51% 8/12 | -14.01% 5/16 |
2018年 3月期 | 1,425 9/27 | 1,054 8/3 | 378,500 9/27 | 197億930万 | 167億1731万 | +12.06% 9/27 | -11.68% 2/15 |
2019年 3月期 | 1,479 7/10 | 744 2/15 | 80,500 5/15 | 204億5618万 | 102億9033万 | +12.5% 6/4 | -27.87% 12/25 |
2020年 3月期 | 1,062 6/20 | 513 3/23 | 128,700 3/10 | 146億8861万 | 70億9534万 | +21.1% 6/20 | -26.29% 3/13 |
2021年 3月期 | 1,221 8/24 | 533 4/6 4/1 | 452,500 8/17 | 168億8776万 | 73億7197万 | +49.1% 8/24 | -15.69% 11/16 |
2022年 3月期 | 945 5/7 | 601 3/7 | 163,800 9/27 | 130億7038万 | 83億1248万 | +9.35% 9/27 | -12.11% 6/21 |
2023年 3月期 | 798 5/18 | 494 1/30 | 438,400 5/18 | 110億3721万 | 68億3255万 | +6.34% 10/31 | -10.7% 6/20 |
最新 | 441 2024/5/2 | 6,000 | 60億9951万 | -2.22% 451 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 93%(1.93倍)
- 2004/12/30 vs 2003/12/30
- -45%(0.55倍)
- 2005/12/30 vs 2004/12/30
- -6%(0.94倍)
- 2006/12/29 vs 2005/12/30
- -68%(0.32倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/30
- 36%(1.36倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- -24%(0.76倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/05/02 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
300円(2008/10/09) - 47%(1.47倍)
441円(5/2)