株価チャート
株価
5/2
- 前日 (5/1)
- 494
- 始値
- 494
- 高値
- 494
- 安値
- 486
- 終値 -1.62%
- 486
- 出来高 -33.33%
- 200
乖離率
- 株価(5日)
移動平均値 - -0.21%
487 - 株価(25日)
移動平均値 - -2.02%
496 - 出来高(5日)
移動平均値 - -54.55%
440
2023/11/07~2024/05/02
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 | 494 | 494 | 486 | 486 | -1.62% | 200 | 11億2086万 | -2.02% | 6.45 | 0.32 |
05/01 | 494 | 494 | 494 | 494 | +2.07% | 300 | 11億3931万 | -0.4% | 6.56 | 0.33 |
04/30 | 484 | 484 | 484 | 484 | -0.41% | 100 | 11億1624万 | -2.42% | 6.43 | 0.32 |
04/26 | 486 | 486 | 486 | 486 | 0% | 400 | 11億2086万 | -2.02% | 6.45 | 0.32 |
04/25 | 486 | 486 | 486 | 486 | -1.22% | 1,200 | 11億2086万 | -2.02% | 6.45 | 0.32 |
04/24 | 492 | 492 | 492 | 492 | -0.4% | 100 | 11億3469万 | -0.81% | 6.53 | 0.33 |
04/22 | 493 | 495 | 493 | 494 | +0.82% | 1,300 | 11億3931万 | -0.4% | 6.56 | 0.33 |
04/19 | 494 | 494 | 490 | 490 | -1.8% | 400 | 11億3008万 | -1.41% | 6.51 | 0.33 |
04/15 | 495 | 499 | 495 | 499 | -0.6% | 300 | 11億5084万 | +0.6% | 6.63 | 0.33 |
04/12 | 501 | 502 | 501 | 502 | +0.4% | 200 | 11億5776万 | +1.21% | 6.67 | 0.33 |
04/11 | 492 | 500 | 492 | 500 | -0.79% | 300 | 11億5315万 | +0.81% | 6.64 | 0.33 |
04/10 | 504 | 504 | 504 | 504 | +0.4% | 200 | 11億6237万 | +1.82% | 6.69 | 0.34 |
04/08 | 503 | 503 | 502 | 502 | -0.99% | 1,100 | 11億5776万 | +1.62% | 6.67 | 0.33 |
04/05 | 500 | 507 | 500 | 507 | +3.05% | 400 | 11億6929万 | +2.84% | 6.73 | 0.34 |
04/03 | 501 | 501 | 492 | 492 | -1.8% | 500 | 11億3469万 | 0% | 6.53 | 0.33 |
04/01 | 501 | 502 | 501 | 501 | -0.2% | 400 | 11億5545万 | +1.83% | 6.65 | 0.33 |
03/29 | 507 | 510 | 502 | 502 | -0.79% | 2,300 | 11億5776万 | +2.24% | 6.67 | 0.33 |
03/28 | 496 | 530 | 495 | 506 | +2.85% | 8,800 | 11億6698万 | +3.27% | 6.72 | 0.34 |
03/27 | 491 | 493 | 491 | 492 | -1.01% | 1,300 | 11億3469万 | +0.61% | 6.53 | 0.33 |
03/25 | 497 | 497 | 497 | 497 | -0.2% | 400 | 11億4623万 | +1.43% | 6.6 | 0.33 |
03/22 | 498 | 498 | 498 | 498 | +1.01% | 2,100 | 11億4853万 | +1.63% | 6.61 | 0.33 |
03/21 | 504 | 504 | 493 | 493 | -2.18% | 400 | 11億3700万 | +0.61% | 6.55 | 0.33 |
03/19 | 504 | 504 | 504 | 504 | +1.2% | 500 | 11億6237万 | +2.86% | 6.69 | 0.34 |
03/18 | 491 | 498 | 491 | 498 | +1.43% | 1,100 | 11億4853万 | +1.43% | 6.61 | 0.33 |
03/15 | 486 | 491 | 486 | 491 | +0.41% | 200 | 11億3239万 | +0.2% | 6.52 | 0.33 |
03/14 | 490 | 490 | 489 | 489 | +0.2% | 200 | 11億2778万 | -0.2% | 6.49 | 0.33 |
03/13 | 488 | 488 | 488 | 488 | +1.24% | 300 | 11億2547万 | -0.61% | 6.48 | 0.32 |
03/11 | 483 | 483 | 482 | 482 | -1.23% | 500 | 11億1163万 | -1.83% | 6.4 | 0.32 |
03/08 | 488 | 488 | 488 | 488 | -0.81% | 100 | 11億2547万 | -0.81% | 6.48 | 0.32 |
03/07 | 484 | 492 | 484 | 492 | -1.4% | 400 | 11億3469万 | -0.2% | 6.53 | 0.33 |
03/05 | 499 | 499 | 499 | 499 | 0% | 200 | 11億5084万 | +1.01% | 6.63 | 0.33 |
02/28 | 499 | 499 | 499 | 499 | +2.67% | 200 | 11億5084万 | +0.81% | 6.63 | 0.33 |
02/27 | 483 | 486 | 483 | 486 | -1.02% | 200 | 11億2086万 | -2.02% | 6.45 | 0.32 |
02/26 | 491 | 491 | 481 | 491 | +0.82% | 3,700 | 11億3239万 | -1.21% | 6.52 | 0.33 |
02/22 | 487 | 487 | 487 | 487 | +0.62% | 100 | 11億2316万 | -2.4% | 6.47 | 0.32 |
02/21 | 484 | 484 | 484 | 484 | 0% | 200 | 11億1624万 | -3.39% | 6.43 | 0.32 |
02/20 | 481 | 484 | 481 | 484 | +2.11% | 600 | 11億1624万 | -3.59% | 6.43 | 0.32 |
02/19 | 481 | 481 | 474 | 474 | -1.46% | 800 | 10億9318万 | -5.95% | 6.29 | 0.32 |
02/16 | 482 | 482 | 474 | 481 | -0.21% | 1,500 | 11億933万 | -5.13% | 6.39 | 0.32 |
02/15 | 482 | 482 | 482 | 482 | +0.63% | 100 | 11億1163万 | -5.3% | 6.4 | 0.32 |
02/14 | 475 | 479 | 470 | 479 | -1.24% | 5,200 | 11億471万 | -6.26% | 6.36 | 0.32 |
02/13 | 498 | 500 | 470 | 485 | -1.82% | 8,100 | 11億1855万 | -5.27% | 6.44 | 0.32 |
02/09 | 499 | 499 | 492 | 494 | -1.2% | 1,000 | 11億3931万 | -3.7% | 6.56 | 0.33 |
02/08 | 494 | 500 | 494 | 500 | +0.4% | 1,100 | 11億5315万 | -2.53% | 6.64 | 0.33 |
02/07 | 500 | 500 | 498 | 498 | -0.4% | 200 | 11億4853万 | -3.11% | 6.61 | 0.33 |
02/06 | 506 | 507 | 500 | 500 | -1.38% | 600 | 11億5315万 | -2.91% | 6.64 | 0.33 |
02/05 | 507 | 507 | 504 | 507 | +0.4% | 3,600 | 11億6929万 | -1.55% | 6.73 | 0.34 |
02/02 | 487 | 505 | 484 | 505 | +3.06% | 1,700 | 11億6468万 | -1.75% | 6.71 | 0.34 |
02/01 | 495 | 495 | 485 | 490 | -1.61% | 6,000 | 11億3008万 | -4.67% | 6.51 | 0.33 |
01/31 | 494 | 498 | 490 | 498 | 0% | 2,400 | 11億4853万 | -3.11% | 6.61 | 0.33 |
01/30 | 505 | 505 | 490 | 498 | -0.8% | 7,400 | 11億4853万 | -3.11% | 6.61 | 0.33 |
01/29 | 517 | 517 | 490 | 502 | -0.99% | 6,200 | 11億5776万 | -2.33% | 6.67 | 0.33 |
01/26 | 503 | 515 | 503 | 507 | +1.4% | 500 | 11億6929万 | -1.55% | 6.73 | 0.34 |
01/25 | 513 | 520 | 500 | 500 | -1.96% | 2,500 | 11億5315万 | -2.91% | 6.64 | 0.33 |
01/24 | 516 | 516 | 500 | 510 | -3.04% | 4,600 | 11億7621万 | -0.97% | 6.77 | 0.34 |
01/23 | 527 | 527 | 526 | 526 | -0.38% | 300 | 12億1311万 | +2.14% | 6.98 | 0.35 |
01/22 | 528 | 528 | 528 | 528 | +2.52% | 200 | 12億1772万 | +2.52% | 7.01 | 0.35 |
01/18 | 523 | 529 | 515 | 515 | -3.38% | 1,200 | 11億8774万 | 0% | 6.84 | 0.34 |
01/17 | 526 | 533 | 526 | 533 | -0.19% | 200 | 12億2925万 | +3.29% | 7.08 | 0.35 |
01/16 | 535 | 535 | 530 | 534 | +0.75% | 3,600 | 12億3156万 | +3.49% | 7.09 | 0.36 |
01/15 | 530 | 530 | 530 | 530 | 0% | 100 | 12億2233万 | +2.51% | 7.04 | 0.35 |
01/12 | 543 | 550 | 530 | 530 | -1.67% | 700 | 12億2233万 | +2.51% | 7.04 | 0.35 |
01/11 | 539 | 539 | 539 | 539 | +1.89% | 100 | 12億4309万 | +4.05% | 7.16 | 0.36 |
01/10 | 530 | 530 | 518 | 529 | 0% | 900 | 12億2003万 | +2.32% | 7.02 | 0.35 |
01/09 | 529 | 529 | 529 | 529 | +1.34% | 500 | 12億2003万 | +2.32% | 7.02 | 0.35 |
01/04 | 522 | 522 | 522 | 522 | +3.78% | 100 | 12億388万 | +1.16% | 6.93 | 0.35 |
2023 | ||||||||||
12/29 | 501 | 503 | 501 | 503 | +0.2% | 600 | 11億6006万 | -2.52% | 6.68 | 0.33 |
12/27 | 512 | 512 | 502 | 502 | -3.65% | 800 | 11億5776万 | -3.09% | 6.67 | 0.33 |
12/26 | 521 | 521 | 509 | 521 | 0% | 600 | 12億158万 | +0.58% | 6.92 | 0.35 |
12/25 | 524 | 529 | 508 | 521 | +3.37% | 900 | 12億158万 | +0.58% | 6.92 | 0.35 |
12/22 | 481 | 505 | 481 | 504 | +3.7% | 1,100 | 11億6237万 | -2.7% | 6.69 | 0.34 |
12/21 | 486 | 493 | 482 | 486 | 0% | 1,100 | 11億2086万 | -6.18% | 6.45 | 0.32 |
12/20 | 494 | 500 | 486 | 486 | -1.02% | 1,600 | 11億2086万 | -6.54% | 6.45 | 0.32 |
12/19 | 492 | 492 | 491 | 491 | -0.81% | 400 | 11億3239万 | -5.76% | 6.52 | 0.33 |
12/18 | 500 | 500 | 492 | 495 | -2.94% | 1,600 | 11億4161万 | -5.17% | 6.57 | 0.33 |
12/14 | 510 | 510 | 510 | 510 | -1.16% | 200 | 11億7621万 | -2.3% | 6.77 | 0.34 |
12/13 | 516 | 516 | 516 | 516 | +1.98% | 100 | 11億9005万 | -1.15% | 6.85 | 0.34 |
12/12 | 510 | 510 | 506 | 506 | -2.69% | 200 | 11億6698万 | -2.88% | 6.72 | 0.34 |
12/11 | 510 | 520 | 510 | 520 | +1.96% | 1,100 | 11億9927万 | -0.19% | 6.9 | 0.35 |
12/08 | 513 | 513 | 510 | 510 | -0.39% | 900 | 11億7621万 | -1.92% | 6.77 | 0.34 |
12/07 | 511 | 521 | 511 | 512 | -5.71% | 1,600 | 11億8082万 | -1.54% | 6.8 | 0.34 |
12/06 | 543 | 543 | 543 | 543 | +0.56% | 200 | 12億5232万 | +4.42% | 7.21 | 0.36 |
12/05 | 540 | 540 | 540 | 540 | +1.89% | 300 | 12億4540万 | +4.05% | 7.17 | 0.36 |
12/01 | 546 | 546 | 530 | 530 | -2.75% | 1,400 | 12億2233万 | +2.32% | 7.04 | 0.35 |
11/30 | 548 | 550 | 545 | 545 | +0.93% | 1,000 | 12億5693万 | +5.21% | 7.24 | 0.36 |
11/29 | 540 | 540 | 540 | 540 | 0% | 200 | 12億4540万 | +4.25% | 7.17 | 0.36 |
11/28 | 527 | 540 | 527 | 540 | +2.86% | 700 | 12億4540万 | +4.45% | 7.17 | 0.36 |
11/27 | 534 | 534 | 523 | 525 | +0.96% | 800 | 12億1080万 | +1.55% | 6.97 | 0.35 |
11/24 | 522 | 522 | 520 | 520 | 0% | 600 | 11億9927万 | +0.78% | 6.9 | 0.35 |
11/22 | 538 | 538 | 520 | 520 | -0.19% | 2,000 | 11億9927万 | +0.58% | 6.9 | 0.35 |
11/21 | 538 | 538 | 513 | 521 | -3.16% | 3,900 | 12億158万 | +0.58% | 6.92 | 0.35 |
11/20 | 532 | 538 | 532 | 538 | +4.26% | 200 | 12億4078万 | +4.06% | 7.14 | 0.36 |
11/17 | 516 | 516 | 516 | 516 | -0.58% | 100 | 11億9005万 | +0.19% | 6.85 | 0.34 |
11/16 | 519 | 519 | 519 | 519 | +0.97% | 300 | 11億9696万 | +0.78% | 6.89 | 0.35 |
11/15 | 512 | 519 | 510 | 514 | -0.19% | 700 | 11億8543万 | -0.39% | 6.83 | 0.34 |
11/14 | 520 | 522 | 510 | 515 | -4.63% | 4,400 | 11億8774万 | -0.39% | 6.84 | 0.34 |
11/13 | 501 | 550 | 500 | 540 | +8.22% | 4,000 | 12億4540万 | +4.25% | 7.17 | 0.36 |
11/10 | 484 | 499 | 480 | 499 | -2.16% | 1,500 | 11億5084万 | -3.48% | 6.63 | 0.33 |
11/08 | 510 | 510 | 510 | 510 | +1.8% | 100 | 11億7621万 | -1.73% | 6.77 | 0.34 |
11/07 | 501 | 501 | 501 | 501 | +0.2% | 100 | 11億5545万 | -3.65% | 6.65 | 0.33 |
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 | 1,300 130 4/16 130 4/12 | 500 50 1/22 50 1/17 | 2,300 23,000 12/5 | - | - | +15.68% 3/5 | -21.33% 9/20 |
2009年 3月期 | 730 73 5/20 | 150 15 2/23 | 2,800 28,000 12/11 | - | - | +43.11% 5/13 | -37.79% 2/23 |
2010年 3月期 | 450 45 7/7 | 170 17 4/6 17 4/3 | 4,400 44,000 4/3 | - | - | +33.93% 6/9 | -18.1% 1/13 |
2011年 3月期 | 760 76 3/25 | 210 21 11/22 21 11/5 | 36,900 369,000 3/25 | 14億5236万 | 4億131万 | +90% 3/25 | -18.51% 3/15 |
2012年 3月期 | 650 65 7/21 | 460 46 4/11 46 4/8 他2件 | 3,600 36,000 3/21 | 12億4215万 | 8億7906万 | +17.22% 7/21 | -16.61% 5/15 |
2013年 3月期 | 600 60 2/7 60 2/6 他4件 | 360 36 11/7 36 9/13 他4件 | 8,400 84,000 12/25 | 11億4660万 | 6億8796万 | +20.97% 1/10 | -17.28% 9/11 |
2014年 3月期 | 880 88 11/20 | 500 50 4/4 | 9,800 98,000 11/8 | 16億8168万 | 9億5550万 | +19.26% 11/1 | -13.4% 6/7 |
2015年 3月期 | 1,060 106 2/25 | 660 66 10/21 66 6/6 他3件 | 43,000 430,000 2/25 | 20億2566万 | 12億6126万 | +19.11% 2/25 | -8.89% 10/21 |
2016年 3月期 | 970 97 6/17 | 600 60 2/12 | 11,100 111,000 4/23 | 18億5367万 | 11億4660万 | +10.1% 3/28 | -14.09% 2/12 |
2017年 3月期 | 1,100 110 2/16 | 580 58 8/2 | 40,200 402,000 2/16 | 21億210万 | 11億838万 | +15.84% 2/16 | -10.39% 7/5 |
2018年 3月期 | 1,300 130 9/19 | 870 87 4/6 | 24,900 249,000 9/19 | 24億8430万 | 16億6257万 | +20.92% 9/19 | -13.93% 11/14 |
2019年 3月期 | 1,114 5/10 | 700 12/25 | 44,800 12/19 | 21億2885万 | 13億3770万 | +11.65% 2/6 | -17.99% 12/25 |
2020年 3月期 | 810 4/25 | 535 3/18 | 6,300 11/8 | 15億4791万 | 10億2238万 | +6.24% 12/30 | -23.54% 3/18 |
2021年 3月期 | 555 6/11 | 490 7/7 | 17,200 12/16 | 10億6060万 | 9億3639万 | +5.46% 6/8 | -5.56% 7/31 |
2022年 3月期 | 600 9/14 | 491 1/11 12/30 | 6,300 12/30 | 13億8378万 | 11億3239万 | +5.05% 7/29 | -6.45% 12/23 |
2023年 3月期 | 624 7/28 7/27 | 480 3/31 3/30 | 5,600 3/29 1/23 | 14億3913万 | 11億702万 | +10.01% 7/27 | -7.71% 10/6 |
最新 | 486 2024/5/2 | 200 | 11億2086万 | -2.02% 496 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%(1倍)
- 1985/12/28 vs 1984/12/28
- 8%(1.08倍)
- 1986/12/27 vs 1985/12/28
- 26%(1.26倍)
- 1987/12/28 vs 1986/12/27
- -1%(0.99倍)
- 1988/12/28 vs 1987/12/28
- 42%(1.42倍)
- 1989/12/29 vs 1988/12/28
- 59%(1.59倍)
- 1990/12/27 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/27 vs 1990/12/27
- -8%(0.92倍)
- 1992/12/29 vs 1991/12/27
- -31%(0.69倍)
- 1993/12/29 vs 1992/12/29
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/29
- 17%(1.17倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -50%(0.5倍)
- 1998/12/30 vs 1997/12/30
- 61%(1.61倍)
- 1999/12/30 vs 1998/12/30
- -41%(0.59倍)
- 2000/12/29 vs 1999/12/30
- -12%(0.88倍)
- 2001/12/28 vs 2000/12/29
- -43%(0.57倍)
- 2002/12/27 vs 2001/12/28
- -42%(0.58倍)
- 2003/12/30 vs 2002/12/27
- 42%(1.42倍)
- 2004/12/30 vs 2003/12/30
- 37%(1.37倍)
- 2005/12/30 vs 2004/12/30
- 93%(1.93倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -48%(0.52倍)
- 2008/12/26 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/30 vs 2008/12/26
- -18%(0.82倍)
- 2010/12/30 vs 2009/12/30
- 22%(1.22倍)
- 2011/12/30 vs 2010/12/30
- 93%(1.93倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 55%(1.55倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 37%(1.37倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/28 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/28
- 2%(1.02倍)
- 2024/05/02 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
150円(2009/02/23) - 224%(3.24倍)
486円(5/2)