株価チャート
株価
5/2
- 前日 (5/1)
- 366
- 始値
- 364
- 高値
- 366
- 安値
- 363
- 終値 -0.82%
- 363
- 出来高 +52.17%
- 3,500
乖離率
- 株価(5日)
移動平均値 - -0.55%
365 - 株価(25日)
移動平均値 - -0.55%
365 - 出来高(5日)
移動平均値 - +43.44%
2,440
2023/12/04~2024/05/02
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 | 364 | 366 | 363 | 363 | -0.82% | 3,500 | 30億4774万 | -0.55% | 14.13 | 0.74 |
05/01 | 365 | 366 | 361 | 366 | -0.27% | 2,300 | 30億7293万 | +0.27% | 14.25 | 0.75 |
04/30 | 370 | 370 | 364 | 367 | +0.55% | 1,400 | 30億8133万 | +0.55% | 14.29 | 0.75 |
04/26 | 364 | 365 | 363 | 365 | +0.55% | 3,800 | 30億6454万 | +0.27% | 14.21 | 0.75 |
04/25 | 362 | 364 | 362 | 363 | 0% | 1,200 | 30億4774万 | -0.27% | 14.13 | 0.74 |
04/24 | 365 | 365 | 363 | 363 | +0.55% | 1,600 | 30億4774万 | -0.27% | 14.13 | 0.74 |
04/23 | 359 | 363 | 359 | 361 | +1.12% | 8,600 | 30億3095万 | -0.82% | 14.05 | 0.74 |
04/22 | 359 | 366 | 354 | 357 | -0.83% | 7,800 | 29億9737万 | -1.65% | 13.9 | 0.73 |
04/19 | 358 | 369 | 358 | 360 | -0.55% | 13,000 | 30億2256万 | -0.83% | 14.01 | 0.74 |
04/18 | 357 | 362 | 357 | 362 | +1.4% | 3,700 | 30億3935万 | -0.28% | 14.09 | 0.74 |
04/17 | 359 | 359 | 355 | 357 | -2.72% | 5,900 | 29億9737万 | -1.38% | 13.9 | 0.73 |
04/16 | 369 | 369 | 362 | 367 | +1.1% | 2,800 | 30億8133万 | +1.38% | 14.29 | 0.75 |
04/15 | 365 | 365 | 363 | 363 | -0.82% | 3,500 | 30億4774万 | +0.28% | 14.13 | 0.74 |
04/12 | 368 | 370 | 366 | 366 | -0.81% | 3,800 | 30億7293万 | +1.39% | 14.25 | 0.75 |
04/11 | 368 | 377 | 368 | 369 | -1.6% | 9,300 | 30億9812万 | +2.5% | 14.36 | 0.76 |
04/10 | 393 | 393 | 374 | 375 | -0.53% | 64,000 | 31億4850万 | +4.17% | 14.6 | 0.77 |
04/09 | 378 | 388 | 373 | 377 | +0.53% | 42,600 | 31億6529万 | +5.01% | 14.68 | 0.77 |
04/08 | 370 | 376 | 370 | 375 | +1.63% | 3,900 | 31億4850万 | +4.75% | 14.6 | 0.77 |
04/05 | 374 | 374 | 367 | 369 | -0.54% | 2,000 | 30億9812万 | +3.07% | 14.36 | 0.76 |
04/04 | 374 | 376 | 371 | 371 | -0.54% | 4,800 | 31億1491万 | +3.92% | 14.44 | 0.76 |
04/03 | 362 | 373 | 362 | 373 | +3.32% | 6,900 | 31億3170万 | +4.78% | 14.52 | 0.77 |
04/02 | 365 | 365 | 361 | 361 | +0.56% | 2,200 | 30億3095万 | +1.4% | 14.05 | 0.74 |
04/01 | 361 | 361 | 359 | 359 | -0.55% | 1,600 | 30億1416万 | +1.13% | 13.98 | 0.74 |
03/29 | 362 | 364 | 360 | 361 | +1.12% | 3,100 | 30億3095万 | +1.69% | 14.05 | 0.74 |
03/28 | 362 | 362 | 357 | 357 | -0.28% | 2,600 | 29億9737万 | +0.85% | 13.9 | 0.73 |
03/27 | 360 | 361 | 357 | 358 | -0.28% | 12,900 | 30億576万 | +1.13% | 13.94 | 0.73 |
03/26 | 358 | 359 | 357 | 359 | +0.56% | 1,700 | 30億1416万 | +1.41% | 13.98 | 0.74 |
03/25 | 357 | 358 | 357 | 357 | 0% | 1,600 | 29億9737万 | +0.85% | 13.9 | 0.73 |
03/22 | 358 | 361 | 357 | 357 | -0.56% | 1,500 | 29億9737万 | +1.13% | 13.9 | 0.73 |
03/21 | 354 | 363 | 354 | 359 | -0.55% | 7,200 | 30億1416万 | +1.7% | 13.98 | 0.74 |
03/19 | 360 | 361 | 360 | 361 | +1.12% | 1,300 | 30億3095万 | +2.56% | 14.05 | 0.74 |
03/18 | 364 | 364 | 357 | 357 | +0.85% | 3,800 | 29億9737万 | +1.42% | 13.9 | 0.73 |
03/15 | 349 | 372 | 349 | 354 | +1.43% | 13,000 | 29億7218万 | +0.57% | 13.78 | 0.73 |
03/14 | 351 | 351 | 349 | 349 | -0.29% | 600 | 29億3020万 | -0.85% | 13.59 | 0.72 |
03/13 | 351 | 351 | 350 | 350 | -0.28% | 600 | 29億3860万 | -0.57% | 13.63 | 0.72 |
03/12 | 351 | 351 | 351 | 351 | 0% | 300 | 29億4699万 | -0.28% | 13.66 | 0.72 |
03/08 | 348 | 355 | 348 | 351 | +0.29% | 7,300 | 29億4699万 | -0.28% | 13.66 | 0.72 |
03/07 | 350 | 350 | 348 | 350 | +0.57% | 600 | 29億3860万 | -0.57% | 13.63 | 0.72 |
03/06 | 355 | 355 | 348 | 348 | -1.97% | 2,300 | 29億2180万 | -1.42% | 13.55 | 0.71 |
03/05 | 359 | 359 | 355 | 355 | -1.11% | 2,700 | 29億8058万 | +0.57% | 13.82 | 0.73 |
03/04 | 358 | 359 | 358 | 359 | +0.56% | 900 | 30億1416万 | +1.7% | 13.98 | 0.74 |
03/01 | 359 | 359 | 356 | 357 | +0.28% | 1,900 | 29億9737万 | +0.85% | 13.9 | 0.73 |
02/29 | 358 | 358 | 355 | 356 | -0.56% | 1,000 | 29億8897万 | +0.56% | 13.86 | 0.73 |
02/28 | 357 | 358 | 353 | 358 | +0.85% | 3,500 | 30億576万 | +1.13% | 13.94 | 0.73 |
02/27 | 357 | 358 | 355 | 355 | +0.28% | 5,100 | 29億8058万 | +0.28% | 13.82 | 0.73 |
02/26 | 350 | 355 | 350 | 354 | +1.14% | 3,300 | 29億7218万 | 0% | 13.78 | 0.73 |
02/22 | 350 | 350 | 350 | 350 | 0% | 1,100 | 29億3860万 | -1.13% | 13.63 | 0.72 |
02/21 | 350 | 350 | 350 | 350 | 0% | 1,000 | 29億3860万 | -1.13% | 13.63 | 0.72 |
02/20 | 350 | 350 | 350 | 350 | 0% | 600 | 29億3860万 | -1.13% | 13.63 | 0.72 |
02/19 | 354 | 354 | 350 | 350 | -1.13% | 2,300 | 29億3860万 | -1.13% | 13.63 | 0.72 |
02/16 | 354 | 354 | 353 | 354 | +1.14% | 6,900 | 29億7218万 | 0% | 13.78 | 0.73 |
02/15 | 350 | 351 | 350 | 350 | +1.74% | 3,100 | 29億3860万 | -1.13% | 13.63 | 0.72 |
02/14 | 347 | 347 | 344 | 344 | -0.58% | 1,900 | 28億8822万 | -3.1% | 13.39 | 0.71 |
02/13 | 355 | 355 | 346 | 346 | -1.98% | 3,000 | 29億501万 | -2.54% | 13.47 | 0.71 |
02/09 | 350 | 353 | 346 | 353 | +0.86% | 4,800 | 29億6378万 | -0.56% | 13.74 | 0.72 |
02/08 | 351 | 352 | 350 | 350 | -1.41% | 900 | 29億3860万 | -1.13% | 13.63 | 0.72 |
02/07 | 349 | 355 | 349 | 355 | +2.01% | 800 | 29億8058万 | +0.28% | 13.82 | 0.73 |
02/06 | 348 | 348 | 348 | 348 | +0.29% | 100 | 29億2180万 | -1.69% | 13.55 | 0.71 |
02/05 | 353 | 355 | 347 | 347 | -1.7% | 2,600 | 29億1341万 | -1.7% | 13.51 | 0.71 |
02/02 | 356 | 356 | 353 | 353 | -0.56% | 1,300 | 29億6378万 | 0% | 13.74 | 0.72 |
02/01 | 357 | 357 | 355 | 355 | -1.11% | 1,400 | 29億8058万 | +0.57% | 13.82 | 0.73 |
01/31 | 363 | 364 | 356 | 359 | -1.1% | 2,000 | 30億1416万 | +1.99% | 13.98 | 0.74 |
01/30 | 357 | 363 | 357 | 363 | +1.68% | 1,800 | 30億4774万 | +3.42% | 14.13 | 0.74 |
01/29 | 360 | 360 | 357 | 357 | -1.38% | 1,700 | 29億9737万 | +2% | 13.9 | 0.73 |
01/26 | 363 | 363 | 360 | 362 | -0.28% | 1,600 | 30億3935万 | +3.43% | 14.09 | 0.74 |
01/25 | 363 | 363 | 363 | 363 | +0.83% | 1,100 | 30億4774万 | +4.01% | 14.13 | 0.74 |
01/24 | 361 | 361 | 359 | 360 | +0.56% | 500 | 30億2256万 | +3.15% | 14.01 | 0.74 |
01/23 | 356 | 358 | 356 | 358 | 0% | 400 | 30億576万 | +2.87% | 13.94 | 0.73 |
01/22 | 356 | 361 | 356 | 358 | +0.56% | 2,000 | 30億576万 | +3.17% | 13.94 | 0.73 |
01/19 | 357 | 357 | 354 | 356 | 0% | 1,000 | 29億8897万 | +2.59% | 13.86 | 0.73 |
01/18 | 352 | 356 | 352 | 356 | +1.42% | 1,300 | 29億8897万 | +2.59% | 13.86 | 0.73 |
01/17 | 350 | 353 | 350 | 351 | +0.29% | 2,600 | 29億4699万 | +1.45% | 13.66 | 0.72 |
01/16 | 350 | 356 | 350 | 350 | -1.69% | 2,900 | 29億3860万 | +1.16% | 13.63 | 0.72 |
01/15 | 349 | 356 | 346 | 356 | +1.42% | 12,800 | 29億8897万 | +2.89% | 13.86 | 0.73 |
01/12 | 357 | 359 | 348 | 351 | -2.23% | 9,000 | 29億4699万 | +1.74% | 13.66 | 0.72 |
01/11 | 356 | 359 | 354 | 359 | +1.41% | 3,600 | 30億1416万 | +4.06% | 13.98 | 0.74 |
01/10 | 350 | 354 | 350 | 354 | +0.57% | 2,300 | 29億7218万 | +2.91% | 13.78 | 0.73 |
01/09 | 343 | 355 | 343 | 352 | +1.15% | 11,000 | 29億5539万 | +2.33% | 13.7 | 0.72 |
01/05 | 340 | 348 | 340 | 348 | +2.05% | 2,200 | 29億2180万 | +1.46% | 13.55 | 0.71 |
01/04 | 337 | 341 | 335 | 341 | -0.29% | 4,300 | 28億6303万 | -0.58% | 13.27 | 0.7 |
2023 | ||||||||||
12/29 | 336 | 344 | 336 | 342 | +0.88% | 2,600 | 28億7143万 | -0.29% | 13.31 | 0.7 |
12/28 | 340 | 340 | 336 | 339 | +0.89% | 1,400 | 28億4624万 | -1.17% | 13.2 | 0.7 |
12/27 | 344 | 344 | 335 | 336 | -2.33% | 3,300 | 28億2105万 | -2.33% | 13.08 | 0.69 |
12/26 | 344 | 344 | 340 | 344 | +0.29% | 10,700 | 28億8822万 | 0% | 13.39 | 0.71 |
12/25 | 348 | 348 | 340 | 343 | 0% | 1,100 | 28億7982万 | -0.29% | 13.35 | 0.7 |
12/22 | 342 | 346 | 342 | 343 | 0% | 2,800 | 28億7982万 | -0.29% | 13.35 | 0.7 |
12/21 | 340 | 343 | 340 | 343 | +0.88% | 1,100 | 28億7982万 | 0% | 13.35 | 0.7 |
12/20 | 345 | 345 | 340 | 340 | -1.16% | 34,100 | 28億5464万 | -0.87% | 13.24 | 0.7 |
12/19 | 346 | 346 | 342 | 344 | -0.58% | 7,300 | 28億8822万 | +0.29% | 13.39 | 0.71 |
12/18 | 340 | 347 | 340 | 346 | +0.87% | 3,200 | 29億501万 | +0.58% | 13.47 | 0.71 |
12/15 | 344 | 347 | 343 | 343 | 0% | 1,500 | 28億7982万 | -0.29% | 13.35 | 0.7 |
12/14 | 347 | 347 | 343 | 343 | -0.58% | 1,000 | 28億7982万 | -0.58% | 13.35 | 0.7 |
12/13 | 345 | 348 | 343 | 345 | -0.58% | 1,400 | 28億9662万 | -0.29% | 13.43 | 0.71 |
12/12 | 348 | 350 | 341 | 347 | -0.29% | 3,200 | 29億1341万 | +0.29% | 13.51 | 0.71 |
12/11 | 349 | 351 | 348 | 348 | 0% | 29,300 | 29億2180万 | +0.29% | 13.55 | 0.71 |
12/08 | 345 | 348 | 345 | 348 | +0.87% | 700 | 29億2180万 | +0.29% | 13.55 | 0.71 |
12/07 | 345 | 348 | 343 | 345 | 0% | 7,400 | 28億9662万 | -0.86% | 13.43 | 0.71 |
12/06 | 345 | 346 | 342 | 345 | 0% | 8,700 | 28億9662万 | -0.86% | 13.43 | 0.71 |
12/05 | 342 | 346 | 342 | 345 | +1.47% | 6,100 | 28億9662万 | -1.15% | 13.43 | 0.71 |
12/04 | 348 | 348 | 340 | 340 | -1.16% | 11,300 | 28億5464万 | -2.58% | 13.24 | 0.7 |
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 | |
2009年 2月期 | 250 3/27 | 112 11/18 | 15,100 11/11 6/11 | - | - | +39.5% 12/15 | -41.99% 10/10 |
2010年 2月期 | 240 8/26 | 160 3/12 | 17,100 8/27 | - | - | +15.69% 8/26 | -8.56% 3/31 |
2011年 2月期 | 244 10/7 | 105 8/10 | 168,100 10/7 | 20億4862万 | 8億8158万 | +78.46% 10/6 | -24.2% 3/15 |
2012年 2月期 | 172 4/12 | 109 11/2 | 75,600 4/12 | 14億4411万 | 9億1516万 | +23.72% 12/12 | -16.62% 5/15 |
2013年 5月期 | 255 4/22 | 116 9/6 | 327,200 1/9 | 21億4098万 | 9億7393万 | +42.05% 1/9 | -21.63% 5/30 |
2014年 5月期 | 248 2/12 | 151 6/21 | 105,900 2/12 | 20億8220万 | 12億6779万 | +16.36% 7/19 | -7.32% 2/7 |
2015年 5月期 | 396 4/21 | 187 6/3 6/2 | 544,700 9/17 | 33億2481万 | 15億7005万 | +71.7% 9/16 | -12.53% 10/17 |
2016年 5月期 | 397 6/18 | 247 9/7 8/25 | 526,300 6/18 | 33億3321万 | 20億7381万 | +14.44% 3/15 | -11.03% 7/10 |
2017年 5月期 | 618 5/31 | 247 6/27 | 440,100 5/30 | 51億8872万 | 20億7381万 | +34.55% 6/1 | -5.84% 12/26 |
2018年 5月期 | 1,320 9/27 | 532 6/7 | 993,100 9/27 | 110億8272万 | 44億6667万 | +62.35% 9/27 | -18.51% 11/15 |
2019年 5月期 | 1,547 2/27 | 801 8/21 | 167,200 10/11 | 129億8861万 | 67億2519万 | +23.62% 2/27 | -16.95% 4/10 |
2020年 5月期 | 1,143 7/8 | 500 3/23 | 117,600 1/8 | 95億9662万 | 41億9800万 | +13.6% 7/8 | -26.34% 3/23 |
2021年 5月期 | 699 6/1 | 452 8/11 | 46,600 4/6 | 58億6880万 | 37億9499万 | +17.15% 4/6 | -18.69% 7/10 |
2022年 5月期 | 715 10/11 | 394 3/10 | 284,900 10/11 | 60億314万 | 33億802万 | +17.26% 4/8 | -14.05% 3/9 |
2023年 5月期 | 551 7/8 | 350 3/23 | 112,400 11/28 | 46億2619万 | 29億3860万 | +7.77% 7/8 | -13.05% 7/26 |
最新 | 363 2024/5/2 | 3,500 | 30億4774万 | -0.55% 365 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -42%(0.58倍)
- 2001/12/25 vs 2000/12/29
- 30%(1.3倍)
- 2002/12/30 vs 2001/12/25
- 34%(1.34倍)
- 2003/12/29 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/29
- 217%(3.17倍)
- 2005/12/30 vs 2004/12/30
- 7%(1.07倍)
- 2006/12/29 vs 2005/12/30
- -52%(0.48倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/28 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/28
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 57%(1.57倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 22%(1.22倍)
- 2017/12/29 vs 2016/12/30
- 179%(2.79倍)
- 2018/12/28 vs 2017/12/29
- 14%(1.14倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- -48%(0.52倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- -14%(0.86倍)
- 2024/05/02 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
105円(2010/08/10) - 246%(3.46倍)
363円(5/2)