株価チャート
株価
5/17
- 前日 (5/16)
- 325
- 始値
- 324
- 高値
- 328
- 安値
- 323
- 終値 +0.92%
- 328
- 出来高 -25.47%
- 15,800
乖離率
- 株価(5日)
移動平均値 - -0.3%
329 - 株価(25日)
移動平均値 - +2.5%
320 - 出来高(5日)
移動平均値 - -38.43%
25,660
2023/12/18~2024/05/17
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 | 324 | 328 | 323 | 328 | +0.92% | 15,800 | 32億351万 | +2.5% | 25.16 | 1.02 |
05/16 | 329 | 329 | 322 | 325 | -0.61% | 21,200 | 31億7421万 | +1.56% | 24.93 | 1.01 |
05/15 | 336 | 336 | 325 | 327 | -2.1% | 30,200 | 31億9374万 | +2.51% | 25.09 | 1.02 |
05/14 | 332 | 334 | 331 | 334 | +0.6% | 19,300 | 32億6211万 | +5.03% | 25.62 | 1.04 |
05/13 | 343 | 343 | 332 | 332 | -2.35% | 41,800 | 32億4257万 | +4.73% | 25.47 | 1.03 |
05/10 | 325 | 345 | 324 | 340 | +4.62% | 58,800 | 33億2071万 | +7.59% | 26.08 | 1.06 |
05/09 | 329 | 329 | 322 | 325 | 0% | 15,400 | 31億7421万 | +3.17% | 24.93 | 1.01 |
05/08 | 330 | 330 | 323 | 325 | -1.52% | 28,300 | 31億7421万 | +3.5% | 24.93 | 1.01 |
05/07 | 335 | 343 | 327 | 330 | -0.9% | 60,600 | 32億2304万 | +5.1% | 25.32 | 1.03 |
05/02 | 331 | 341 | 326 | 333 | +2.46% | 81,300 | 32億5234万 | +6.39% | 25.55 | 1.04 |
05/01 | 318 | 330 | 314 | 325 | +2.2% | 88,500 | 31億7421万 | +3.83% | 24.93 | 1.01 |
04/30 | 326 | 357 | 317 | 318 | 0% | 902,100 | 31億584万 | +1.92% | 24.4 | 0.99 |
04/26 | 305 | 324 | 303 | 318 | +4.95% | 63,900 | 31億584万 | +1.6% | 24.4 | 0.99 |
04/25 | 306 | 308 | 303 | 303 | -0.66% | 16,700 | 29億5934万 | -3.5% | 23.25 | 0.94 |
04/24 | 306 | 307 | 305 | 305 | -0.33% | 12,000 | 29億7887万 | -2.87% | 23.4 | 0.95 |
04/23 | 305 | 306 | 300 | 306 | +0.33% | 36,600 | 29億8864万 | -2.86% | 23.48 | 0.95 |
04/22 | 307 | 308 | 304 | 305 | -0.65% | 18,900 | 29億7887万 | -3.17% | 23.4 | 0.95 |
04/19 | 311 | 311 | 303 | 307 | -1.6% | 44,100 | 29億9840万 | -2.54% | 23.55 | 0.96 |
04/18 | 308 | 314 | 308 | 312 | +0.65% | 16,100 | 30億4724万 | -0.95% | 23.94 | 0.97 |
04/17 | 313 | 313 | 309 | 310 | -1.59% | 16,300 | 30億2770万 | -1.59% | 23.78 | 0.96 |
04/16 | 316 | 316 | 311 | 315 | -0.63% | 21,300 | 30億7654万 | 0% | 24.17 | 0.98 |
04/15 | 320 | 320 | 313 | 317 | -0.94% | 28,600 | 30億9607万 | +0.63% | 24.32 | 0.99 |
04/12 | 321 | 322 | 318 | 320 | -0.62% | 27,700 | 31億2537万 | +1.59% | 24.55 | 1 |
04/11 | 325 | 326 | 320 | 322 | -1.53% | 36,000 | 31億4490万 | +2.22% | 24.7 | 1 |
04/10 | 325 | 331 | 321 | 327 | +4.14% | 260,100 | 31億9374万 | +3.81% | 25.09 | 1.02 |
04/09 | 312 | 316 | 310 | 314 | +0.96% | 68,600 | 30億6677万 | -0.32% | 24.09 | 0.98 |
04/08 | 302 | 358 | 302 | 311 | +2.98% | 1,510,600 | 30億3747万 | -1.27% | 23.86 | 0.97 |
04/05 | 302 | 302 | 299 | 302 | 0% | 24,800 | 29億4957万 | -4.13% | 23.17 | 0.94 |
04/04 | 309 | 309 | 302 | 302 | -1.95% | 27,500 | 29億4957万 | -4.43% | 23.17 | 0.94 |
04/03 | 303 | 310 | 303 | 308 | +0.98% | 53,600 | 30億817万 | -2.53% | 23.63 | 0.96 |
04/02 | 316 | 318 | 303 | 305 | -3.48% | 86,000 | 29億7887万 | -3.48% | 23.4 | 0.95 |
04/01 | 320 | 320 | 316 | 316 | 0% | 25,100 | 30億8630万 | 0% | 24.24 | 0.98 |
03/29 | 316 | 319 | 316 | 316 | 0% | 23,100 | 30億8630万 | +0.32% | 24.24 | 0.98 |
03/28 | 317 | 318 | 314 | 316 | +0.32% | 28,100 | 30億8630万 | +0.32% | 24.24 | 0.98 |
03/27 | 320 | 320 | 315 | 315 | -0.94% | 55,900 | 30億7654万 | +0.32% | 24.17 | 0.98 |
03/26 | 325 | 329 | 318 | 318 | -5.07% | 194,100 | 31億584万 | +1.27% | 24.4 | 0.99 |
03/25 | 350 | 352 | 331 | 335 | -0.3% | 510,500 | 32億7187万 | +7.03% | 25.7 | 1.04 |
03/22 | 345 | 395 | 333 | 336 | +6.67% | 3,093,900 | 32億8164万 | +7.69% | 25.78 | 1.05 |
03/21 | 316 | 320 | 312 | 315 | +0.32% | 31,900 | 30億7654万 | +1.61% | 24.17 | 0.98 |
03/19 | 309 | 315 | 309 | 314 | +1.29% | 39,500 | 30億6677万 | +1.62% | 24.09 | 0.98 |
03/18 | 315 | 315 | 308 | 310 | +0.98% | 37,500 | 30億2770万 | +0.32% | 23.78 | 0.96 |
03/15 | 306 | 311 | 306 | 307 | +0.33% | 20,400 | 29億9840万 | -0.32% | 23.55 | 0.96 |
03/14 | 312 | 312 | 306 | 306 | -1.61% | 22,600 | 29億8864万 | -0.97% | 23.48 | 0.95 |
03/13 | 316 | 318 | 311 | 311 | -1.27% | 35,300 | 30億3747万 | +0.65% | 23.86 | 0.97 |
03/12 | 312 | 324 | 308 | 315 | 0% | 136,700 | 30億7654万 | +1.94% | 24.17 | 0.98 |
03/11 | 327 | 348 | 311 | 315 | -3.37% | 461,500 | 30億7654万 | +1.94% | 24.17 | 0.98 |
03/08 | 325 | 329 | 319 | 326 | +0.31% | 55,500 | 31億8397万 | +5.5% | 25.01 | 1.01 |
03/07 | 322 | 326 | 319 | 325 | +0.93% | 54,600 | 31億7421万 | +5.52% | 24.93 | 1.01 |
03/06 | 314 | 324 | 314 | 322 | +2.55% | 53,300 | 31億4490万 | +4.55% | 24.7 | 1 |
03/05 | 311 | 317 | 310 | 314 | +0.32% | 26,000 | 30億6677万 | +2.28% | 24.09 | 0.98 |
03/04 | 316 | 318 | 313 | 313 | -0.63% | 29,000 | 30億5700万 | +2.29% | 24.01 | 0.97 |
03/01 | 313 | 315 | 312 | 315 | +0.32% | 30,900 | 30億7654万 | +2.94% | 24.17 | 0.98 |
02/29 | 311 | 315 | 309 | 314 | 0% | 35,500 | 30億6677万 | +2.95% | 24.09 | 0.98 |
02/28 | 312 | 319 | 308 | 314 | +2.95% | 77,300 | 30億6677万 | +2.95% | 24.09 | 0.98 |
02/27 | 305 | 308 | 304 | 305 | +0.33% | 17,900 | 29億7887万 | 0% | 23.4 | 0.95 |
02/26 | 305 | 306 | 303 | 304 | 0% | 19,800 | 29億6910万 | 0% | 23.32 | 0.95 |
02/22 | 301 | 305 | 300 | 304 | -0.33% | 23,200 | 29億6910万 | 0% | 23.32 | 0.95 |
02/21 | 303 | 306 | 302 | 305 | +0.66% | 18,900 | 29億7887万 | +0.33% | 23.4 | 0.95 |
02/20 | 305 | 305 | 300 | 303 | 0% | 15,600 | 29億5934万 | -0.33% | 23.25 | 0.94 |
02/19 | 302 | 305 | 298 | 303 | +0.33% | 18,100 | 29億5934万 | -0.66% | 23.25 | 0.94 |
02/16 | 289 | 303 | 289 | 302 | +3.78% | 36,100 | 29億4957万 | -0.98% | 23.17 | 0.94 |
02/15 | 301 | 301 | 286 | 291 | -2.68% | 48,600 | 28億4213万 | -4.59% | 22.33 | 0.91 |
02/14 | 297 | 299 | 295 | 299 | +0.34% | 22,300 | 29億2027万 | -2.29% | 22.94 | 0.93 |
02/13 | 300 | 300 | 297 | 298 | -0.67% | 18,300 | 29億1050万 | -2.61% | 22.86 | 0.93 |
02/09 | 301 | 303 | 300 | 300 | 0% | 12,600 | 29億3004万 | -2.28% | 23.02 | 0.93 |
02/08 | 312 | 312 | 295 | 300 | -3.23% | 56,500 | 29億3004万 | -2.28% | 23.02 | 0.93 |
02/07 | 315 | 316 | 309 | 310 | -1.27% | 36,300 | 30億2770万 | +0.65% | 23.78 | 0.96 |
02/06 | 310 | 315 | 309 | 314 | +1.95% | 16,300 | 30億6677万 | +1.95% | 24.09 | 0.98 |
02/05 | 322 | 326 | 305 | 308 | -3.75% | 73,000 | 30億817万 | +0.33% | 23.63 | 0.96 |
02/02 | 316 | 327 | 316 | 320 | +1.59% | 65,200 | 31億2537万 | +4.23% | 24.55 | 1 |
02/01 | 311 | 321 | 310 | 315 | +1.61% | 56,500 | 30億7654万 | +2.61% | 24.17 | 0.98 |
01/31 | 310 | 318 | 305 | 310 | 0% | 68,100 | 30億2770万 | +0.98% | 23.78 | 0.96 |
01/30 | 300 | 328 | 299 | 310 | +3.33% | 149,000 | 30億2770万 | +0.98% | 23.78 | 0.96 |
01/29 | 299 | 303 | 299 | 300 | -0.66% | 8,400 | 29億3004万 | -2.28% | 23.02 | 0.93 |
01/26 | 302 | 302 | 298 | 302 | 0% | 12,100 | 29億4957万 | -1.95% | 23.17 | 0.94 |
01/25 | 302 | 303 | 298 | 302 | +0.33% | 22,900 | 29億4957万 | -2.58% | 23.17 | 0.94 |
01/24 | 304 | 307 | 301 | 301 | -1.31% | 8,500 | 29億3980万 | -3.22% | 23.09 | 0.94 |
01/23 | 305 | 308 | 301 | 305 | +0.66% | 22,800 | 29億7887万 | -1.93% | 23.4 | 0.95 |
01/22 | 300 | 305 | 300 | 303 | +1% | 31,600 | 29億5934万 | -2.57% | 23.25 | 0.94 |
01/19 | 301 | 301 | 298 | 300 | 0% | 14,100 | 29億3004万 | -3.54% | 23.02 | 0.93 |
01/18 | 306 | 306 | 297 | 300 | -1.96% | 31,300 | 29億3004万 | -3.85% | 23.02 | 0.93 |
01/17 | 306 | 307 | 304 | 306 | 0% | 12,000 | 29億8864万 | -1.92% | 23.48 | 0.95 |
01/16 | 305 | 313 | 305 | 306 | -0.65% | 16,500 | 29億8864万 | -1.61% | 23.48 | 0.95 |
01/15 | 306 | 309 | 302 | 308 | 0% | 36,800 | 30億817万 | -0.65% | 23.63 | 0.96 |
01/12 | 315 | 315 | 305 | 308 | -1.91% | 32,500 | 30億817万 | -0.65% | 23.63 | 0.96 |
01/11 | 312 | 318 | 309 | 314 | +0.64% | 22,900 | 30億6677万 | +1.62% | 24.09 | 0.98 |
01/10 | 308 | 314 | 308 | 312 | +1.3% | 13,200 | 30億4724万 | +0.97% | 23.94 | 0.97 |
01/09 | 309 | 310 | 306 | 308 | +0.33% | 13,000 | 30億817万 | 0% | 23.63 | 0.96 |
01/05 | 315 | 319 | 305 | 307 | -1.92% | 38,500 | 29億9840万 | -0.32% | 23.55 | 0.96 |
01/04 | 311 | 313 | 306 | 313 | +1.29% | 15,800 | 30億5700万 | +1.62% | 24.01 | 0.97 |
2023 | ||||||||||
12/29 | 309 | 309 | 303 | 309 | 0% | 14,400 | 30億1794万 | +0.65% | 23.71 | 0.96 |
12/28 | 308 | 310 | 303 | 309 | +0.98% | 17,700 | 30億1794万 | +0.65% | 23.71 | 0.96 |
12/27 | 309 | 309 | 302 | 306 | -0.97% | 26,800 | 29億8864万 | 0% | 23.48 | 0.95 |
12/26 | 303 | 309 | 300 | 309 | +1.31% | 28,300 | 30億1794万 | +0.98% | 23.71 | 0.96 |
12/25 | 309 | 315 | 302 | 305 | -1.61% | 83,800 | 29億7887万 | -0.33% | 23.4 | 0.95 |
12/22 | 315 | 317 | 308 | 310 | -1.27% | 67,800 | 30億2770万 | +1.64% | 23.78 | 0.96 |
12/21 | 325 | 325 | 313 | 314 | -2.48% | 55,200 | 30億6677万 | +2.95% | 24.09 | 0.98 |
12/20 | 333 | 338 | 321 | 322 | -3.3% | 63,300 | 31億4490万 | +5.92% | 24.7 | 1 |
12/19 | 331 | 340 | 325 | 333 | +0.6% | 108,200 | 32億5234万 | +9.9% | 25.55 | 1.04 |
12/18 | 339 | 339 | 325 | 331 | -2.36% | 123,100 | 32億3281万 | +9.97% | 25.39 | 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 7月期 | 592 59,200 12/14 | 315 31,500 7/16 | 164,700 1,647 12/13 | - | - | +26.59% 10/9 | -24.61% 1/22 |
2009年 7月期 | 380 38,000 9/11 | 140 14,000 10/9 | 85,800 858 9/10 | - | - | +27.67% 11/11 | -48.09% 10/8 |
2010年 7月期 | 564 56,400 3/16 | 147 14,700 12/11 | 649,300 6,493 6/4 | - | - | +105.64% 3/16 | -32.02% 5/25 |
2011年 7月期 | 346 34,550 10/6 | 144 14,400 3/16 | 680,000 6,800 10/6 | 33億5877万 | 13億9989万 | +29.65% 10/1 | -36.82% 3/15 |
2012年 7月期 | 178 17,750 8/1 | 101 10,110 6/15 | 266,200 2,662 7/3 | 17億2556万 | 9億8284万 | +29.02% 7/2 | -22.4% 10/5 |
2013年 7月期 | 949 94,900 5/15 | 103 10,350 9/4 10,310 9/3 | 1,305,800 13,058 7/25 | 92億2570万 | 10億228万 | +126.32% 5/15 | -41.22% 6/7 |
2014年 7月期 | 1,500 150,000 10/28 | 350 35,000 9/11 | 2,245,100 22,451 10/30 | 145億8225万 | 34億252万 | +100.76% 10/10 | -32.49% 2/4 |
2015年 7月期 | 864 11/14 | 423 7/9 | 1,693,200 11/14 | 84億3851万 | 41億3135万 | +47.96% 11/17 | -27.08% 8/25 |
2016年 7月期 | 760 7/5 | 315 1/21 | 3,597,300 6/22 | 74億2276万 | 30億7654万 | +28.21% 7/6 | -21.61% 7/28 |
2017年 7月期 | 597 7/25 | 352 4/13 | 1,674,400 7/25 | 58億3077万 | 34億3791万 | +33.73% 7/24 | -11.77% 11/9 |
2018年 7月期 | 1,456 4/20 | 401 9/6 | 6,261,500 3/20 | 142億2046万 | 39億1648万 | +57.48% 1/22 | -25.94% 5/16 |
2019年 7月期 | 977 8/28 | 561 12/25 | 2,443,800 8/22 | 95億4216万 | 54億7917万 | +20.34% 9/10 | -23.79% 12/25 |
2020年 7月期 | 780 12/3 | 273 3/13 | 2,027,200 4/22 | 76億1810万 | 26億6633万 | +47.16% 4/23 | -41.6% 3/13 |
2021年 7月期 | 768 9/25 | 477 8/3 | 1,960,500 3/8 | 75億90万 | 46億5876万 | +32.13% 9/25 | -13.87% 10/30 |
2022年 7月期 | 615 8/23 | 286 2/25 2/18 | 1,546,400 6/23 | 60億658万 | 27億9330万 | +23.14% 8/1 | -15.6% 12/2 |
2023年 7月期 | 437 9/12 | 271 12/29 | 2,859,300 8/1 | 42億6809万 | 26億4680万 | +26.12% 6/1 | -15.36% 12/23 |
最新 | 328 2024/5/17 | 15,800 | 32億351万 | +2.5% 320 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -51%(0.49倍)
- 2002/12/30 vs 2001/12/28
- -67%(0.33倍)
- 2003/12/30 vs 2002/12/30
- 198%(2.98倍)
- 2004/12/30 vs 2003/12/30
- 382%(4.82倍)
- 2005/12/30 vs 2004/12/30
- -17%(0.83倍)
- 2006/12/29 vs 2005/12/30
- -52%(0.48倍)
- 2007/12/28 vs 2006/12/29
- -46%(0.54倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- 65%(1.65倍)
- 2011/12/30 vs 2010/12/30
- -57%(0.43倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 767%(8.67倍)
- 2014/12/30 vs 2013/12/30
- -53%(0.47倍)
- 2015/12/30 vs 2014/12/30
- -17%(0.83倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- 47%(1.47倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- -47%(0.53倍)
- 2022/12/30 vs 2021/12/30
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/05/17 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
101円(2012/06/15) - 224%(3.24倍)
328円(5/17)