株価チャート
株価
5/2
- 前日 (5/1)
- 249
- 始値
- 239
- 高値
- 241
- 安値
- 222
- 終値 -10.04%
- 224
- 出来高 +313.21%
- 290,900
乖離率
- 株価(5日)
移動平均値 - -9.31%
247 - 株価(25日)
移動平均値 - -14.83%
263 - 出来高(5日)
移動平均値 - +141.69%
120,360
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 | 239 | 241 | 222 | 224 | -10.04% | 290,900 | 15億9796万 | -14.83% | 31.32 | 1.06 |
05/01 | 250 | 255 | 246 | 249 | -0.4% | 70,400 | 17億7631万 | -5.32% | 34.82 | 1.18 |
04/30 | 253 | 256 | 248 | 250 | -1.19% | 68,800 | 17億8344万 | -4.94% | 34.96 | 1.18 |
04/26 | 261 | 263 | 252 | 253 | -3.07% | 82,700 | 18億484万 | -3.8% | 35.37 | 1.2 |
04/25 | 270 | 270 | 261 | 261 | -3.33% | 89,000 | 18億6191万 | -1.14% | 36.49 | 1.23 |
04/24 | 274 | 276 | 270 | 270 | -1.46% | 52,000 | 19億2612万 | +2.66% | 37.75 | 1.28 |
04/23 | 277 | 278 | 270 | 274 | +3.4% | 167,500 | 19億5465万 | +4.18% | 38.31 | 1.29 |
04/22 | 264 | 269 | 261 | 265 | +0.76% | 59,700 | 18億9045万 | +1.15% | 37.05 | 1.25 |
04/19 | 273 | 273 | 262 | 263 | -3.66% | 109,300 | 18億7618万 | +0.77% | 36.77 | 1.24 |
04/18 | 275 | 278 | 266 | 273 | -2.5% | 141,700 | 19億4752万 | +4.6% | 38.17 | 1.29 |
04/17 | 305 | 305 | 280 | 280 | -7.89% | 261,600 | 19億9746万 | +8.11% | 39.15 | 1.32 |
04/16 | 292 | 311 | 285 | 304 | +5.19% | 353,800 | 21億6867万 | +17.83% | 42.51 | 1.44 |
04/15 | 270 | 294 | 267 | 289 | +5.09% | 245,900 | 20億6166万 | +13.33% | 40.41 | 1.37 |
04/12 | 274 | 280 | 260 | 275 | -1.43% | 180,600 | 19億6179万 | +9.13% | 38.45 | 1.3 |
04/11 | 279 | 284 | 275 | 279 | +0.36% | 120,000 | 19億9032万 | +11.6% | 39.01 | 1.32 |
04/10 | 283 | 288 | 271 | 278 | -1.42% | 205,200 | 19億8319万 | +12.1% | 38.87 | 1.31 |
04/09 | 262 | 285 | 256 | 282 | +7.22% | 504,700 | 20億1172万 | +14.63% | 39.43 | 1.33 |
04/08 | 253 | 270 | 251 | 263 | +6.48% | 305,600 | 18億7618万 | +7.79% | 36.77 | 1.24 |
04/05 | 251 | 252 | 246 | 247 | -2.37% | 77,000 | 17億6204万 | +1.65% | 34.54 | 1.17 |
04/04 | 254 | 259 | 250 | 253 | +0.8% | 104,700 | 18億484万 | +4.12% | 35.37 | 1.2 |
04/03 | 248 | 291 | 242 | 251 | +3.72% | 1,005,500 | 17億9058万 | +3.29% | 35.1 | 1.19 |
04/02 | 253 | 253 | 241 | 242 | -3.59% | 87,500 | 17億2637万 | 0% | 33.84 | 1.14 |
04/01 | 246 | 251 | 241 | 251 | +2.03% | 53,400 | 17億9058万 | +3.72% | 35.1 | 1.19 |
03/29 | 246 | 249 | 242 | 246 | +2.07% | 29,900 | 17億5491万 | +2.07% | 34.4 | 1.16 |
03/28 | 246 | 246 | 240 | 241 | -2.82% | 52,300 | 17億1924万 | +0.42% | 33.7 | 1.14 |
03/27 | 248 | 253 | 245 | 248 | +1.64% | 47,500 | 17億6918万 | +3.77% | 34.68 | 1.17 |
03/26 | 251 | 257 | 236 | 244 | -3.94% | 123,800 | 17億4064万 | +2.52% | 34.12 | 1.15 |
03/25 | 255 | 255 | 246 | 254 | -1.55% | 73,200 | 18億1198万 | +7.17% | 35.51 | 1.2 |
03/22 | 256 | 260 | 248 | 258 | +1.57% | 125,800 | 18億4051万 | +9.32% | 36.07 | 1.22 |
03/21 | 252 | 258 | 252 | 254 | +1.2% | 159,800 | 18億1198万 | +8.55% | 35.51 | 1.2 |
03/19 | 283 | 286 | 246 | 251 | -3.09% | 1,143,500 | 17億9058万 | +7.73% | 35.1 | 1.19 |
03/18 | 250 | 261 | 247 | 259 | +3.6% | 140,000 | 18億4765万 | +12.12% | 36.21 | 1.22 |
03/15 | 243 | 252 | 239 | 250 | +2.88% | 159,000 | 17億8344万 | +8.7% | 34.96 | 1.18 |
03/14 | 238 | 244 | 237 | 243 | +2.1% | 60,900 | 17億3351万 | +6.58% | 33.98 | 1.15 |
03/13 | 244 | 245 | 236 | 238 | -2.86% | 67,200 | 16億9784万 | +4.85% | 33.28 | 1.12 |
03/12 | 230 | 250 | 226 | 245 | +7.46% | 244,100 | 17億4777万 | +7.93% | 34.26 | 1.16 |
03/11 | 222 | 230 | 221 | 228 | +2.7% | 67,600 | 16億2650万 | +0.88% | 31.88 | 1.08 |
03/08 | 223 | 226 | 221 | 222 | -0.45% | 54,900 | 15億8370万 | -1.33% | 31.04 | 1.05 |
03/07 | 230 | 230 | 222 | 223 | -3.46% | 32,200 | 15億9083万 | -0.89% | 31.18 | 1.05 |
03/06 | 223 | 232 | 223 | 231 | +3.59% | 52,200 | 16億4790万 | +2.21% | 32.3 | 1.09 |
03/05 | 232 | 232 | 220 | 223 | -3.46% | 85,800 | 15億9083万 | -0.89% | 31.18 | 1.05 |
03/04 | 235 | 236 | 229 | 231 | -3.35% | 66,900 | 16億4790万 | +2.67% | 32.3 | 1.09 |
03/01 | 241 | 244 | 232 | 239 | -2.45% | 107,900 | 17億497万 | +6.22% | 33.42 | 1.13 |
02/29 | 252 | 253 | 242 | 245 | -1.61% | 185,200 | 17億4777万 | +8.89% | 19.18 | 1.16 |
02/28 | 264 | 269 | 238 | 249 | +7.33% | 1,290,600 | 17億7631万 | +11.16% | 19.49 | 1.18 |
02/27 | 238 | 239 | 226 | 232 | -2.11% | 128,900 | 16億5503万 | +4.04% | 18.16 | 1.1 |
02/26 | 230 | 239 | 229 | 237 | +3.04% | 102,700 | 16億9070万 | +6.28% | 18.55 | 1.12 |
02/22 | 227 | 242 | 223 | 230 | +3.14% | 171,100 | 16億4077万 | +3.14% | 18 | 1.09 |
02/21 | 226 | 227 | 221 | 223 | -0.89% | 22,100 | 15億9083万 | 0% | 17.45 | 1.05 |
02/20 | 225 | 226 | 221 | 225 | +0.9% | 28,100 | 16億510万 | +0.45% | 17.61 | 1.06 |
02/19 | 217 | 224 | 217 | 223 | +1.83% | 39,400 | 15億9083万 | -0.89% | 17.45 | 1.05 |
02/16 | 216 | 219 | 216 | 219 | +1.39% | 35,500 | 15億6230万 | -3.52% | 17.14 | 1.03 |
02/15 | 218 | 221 | 216 | 216 | -0.92% | 31,500 | 15億4089万 | -5.68% | 16.91 | 1.02 |
02/14 | 221 | 221 | 216 | 218 | 0% | 19,700 | 15億5516万 | -6.03% | 17.06 | 1.03 |
02/13 | 217 | 222 | 216 | 218 | +0.46% | 59,600 | 15億5516万 | -6.44% | 17.06 | 1.03 |
02/09 | 216 | 225 | 213 | 217 | +0.46% | 101,700 | 15億4803万 | -7.26% | 16.98 | 1.03 |
02/08 | 215 | 220 | 211 | 216 | +0.47% | 63,600 | 15億4089万 | -7.69% | 16.91 | 1.02 |
02/07 | 219 | 219 | 214 | 215 | -2.27% | 57,400 | 15億3376万 | -8.51% | 16.83 | 1.02 |
02/06 | 221 | 222 | 218 | 220 | -0.9% | 24,000 | 15億6943万 | -6.78% | 17.22 | 1.04 |
02/05 | 219 | 224 | 216 | 222 | +2.78% | 56,700 | 15億8370万 | -5.93% | 17.38 | 1.05 |
02/02 | 220 | 221 | 215 | 216 | -2.7% | 63,300 | 15億4089万 | -8.86% | 16.91 | 1.02 |
02/01 | 224 | 226 | 219 | 222 | -0.89% | 91,200 | 15億8370万 | -6.33% | 17.38 | 1.05 |
01/31 | 227 | 227 | 221 | 224 | -1.32% | 70,800 | 15億9796万 | -5.88% | 17.53 | 1.06 |
01/30 | 222 | 228 | 221 | 227 | +3.18% | 57,300 | 16億1937万 | -4.62% | 17.77 | 1.07 |
01/29 | 225 | 228 | 219 | 220 | -1.79% | 95,700 | 15億6943万 | -7.56% | 17.22 | 1.04 |
01/26 | 228 | 228 | 222 | 224 | -1.75% | 117,300 | 15億9796万 | -5.88% | 17.53 | 1.06 |
01/25 | 232 | 234 | 228 | 228 | -1.72% | 91,600 | 16億2650万 | -4.2% | 17.85 | 1.08 |
01/24 | 229 | 235 | 227 | 232 | +2.2% | 126,300 | 16億5503万 | -2.11% | 18.16 | 1.1 |
01/23 | 225 | 231 | 223 | 227 | +1.79% | 122,100 | 16億1937万 | -4.22% | 17.77 | 1.07 |
01/22 | 230 | 232 | 222 | 223 | -3.04% | 201,300 | 15億9083万 | -5.51% | 17.45 | 1.05 |
01/19 | 240 | 241 | 229 | 230 | -4.17% | 216,500 | 16億4077万 | -2.13% | 18 | 1.09 |
01/18 | 235 | 245 | 233 | 240 | +2.13% | 138,000 | 17億1210万 | +2.56% | 18.78 | 1.13 |
01/17 | 243 | 247 | 235 | 235 | -3.29% | 235,000 | 16億7644万 | +0.86% | 18.39 | 1.11 |
01/16 | 255 | 256 | 243 | 243 | -6.9% | 386,100 | 17億3351万 | +5.19% | 19.02 | 1.15 |
01/15 | 275 | 300 | 255 | 261 | +0.77% | 1,510,500 | 18億6191万 | +13.48% | 20.43 | 1.23 |
01/12 | 262 | 274 | 255 | 259 | -6.5% | 574,900 | 18億4765万 | +14.1% | 20.27 | 1.22 |
01/11 | 309 | 314 | 248 | 277 | -2.81% | 2,320,500 | 19億7606万 | +23.11% | 21.68 | 1.31 |
01/10 | 247 | 321 | 238 | 285 | +15.38% | 2,478,400 | 20億3313万 | +28.96% | 22.31 | 1.35 |
01/09 | 260 | 308 | 241 | 247 | +8.33% | 2,540,400 | 17億6204万 | +13.3% | 19.33 | 1.17 |
01/05 | 230 | 231 | 220 | 228 | -0.44% | 111,400 | 16億2650万 | +5.07% | 17.85 | 1.08 |
01/04 | 237 | 237 | 225 | 229 | -3.38% | 86,800 | 16億3363万 | +6.02% | 17.92 | 1.08 |
2023 | ||||||||||
12/29 | 238 | 243 | 235 | 237 | -0.42% | 52,600 | 16億9070万 | +10.23% | 18.55 | 1.12 |
12/28 | 232 | 243 | 229 | 238 | +1.71% | 136,300 | 16億9784万 | +11.21% | 18.63 | 1.12 |
12/27 | 231 | 241 | 225 | 234 | +0.86% | 180,900 | 16億6930万 | +10.38% | 18.31 | 1.11 |
12/26 | 230 | 243 | 230 | 232 | 0% | 162,300 | 16億5503万 | +10.48% | 18.16 | 1.1 |
12/25 | 234 | 240 | 230 | 232 | -2.52% | 82,600 | 16億5503万 | +11.54% | 18.16 | 1.1 |
12/22 | 222 | 246 | 221 | 238 | +9.17% | 522,200 | 16億9784万 | +15.53% | 18.63 | 1.12 |
12/21 | 223 | 223 | 214 | 218 | -2.68% | 107,000 | 15億5516万 | +6.86% | 17.06 | 1.03 |
12/20 | 228 | 235 | 223 | 224 | -3.03% | 120,900 | 15億9796万 | +10.34% | 17.53 | 1.06 |
12/19 | 224 | 233 | 217 | 231 | +4.52% | 199,800 | 16億4790万 | +14.36% | 18.08 | 1.09 |
12/18 | 218 | 227 | 216 | 221 | +2.31% | 138,800 | 15億7656万 | +10.5% | 17.3 | 1.04 |
12/15 | 210 | 220 | 209 | 216 | +3.35% | 101,800 | 15億4089万 | +8.54% | 16.91 | 1.02 |
12/14 | 215 | 219 | 206 | 209 | -3.24% | 128,600 | 14億9096万 | +6.09% | 16.36 | 0.99 |
12/13 | 206 | 222 | 206 | 216 | +4.35% | 176,100 | 15億4089万 | +10.2% | 16.91 | 1.02 |
12/12 | 202 | 218 | 199 | 207 | +2.48% | 257,200 | 14億7669万 | +5.61% | 16.2 | 0.98 |
12/11 | 198 | 207 | 196 | 202 | +2.02% | 85,500 | 14億4102万 | +3.59% | 15.81 | 0.95 |
12/08 | 195 | 200 | 192 | 198 | 0% | 64,800 | 14億1249万 | +1.54% | 15.5 | 0.94 |
12/07 | 201 | 202 | 194 | 198 | -1.49% | 90,000 | 14億1249万 | +1.02% | 15.5 | 0.94 |
12/06 | 200 | 209 | 195 | 201 | +2.03% | 160,600 | 14億3389万 | +2.55% | 15.73 | 0.95 |
12/05 | 201 | 202 | 196 | 197 | -1.5% | 56,700 | 14億535万 | +0.51% | 15.42 | 0.93 |
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 | |
2009年 2月期 | 1,670 167 9/18 | 180 18 2/24 | 435,900 4,359,000 9/18 | - | - | +49.27% 9/17 | -55.19% 10/8 |
2010年 2月期 | 560 56 8/31 56 8/19 他2件 | 190 19 3/6 19 3/4 他2件 | 501,300 5,013,000 4/9 | - | - | +91.75% 4/13 | -22.1% 11/16 |
2011年 2月期 | 350 35 4/13 35 4/12 | 180 18 11/2 18 11/1 他7件 | 104,200 1,042,000 3/10 | 24億9682万 | 12億8408万 | +25.25% 9/13 | -33.84% 3/15 |
2012年 2月期 | 410 41 7/28 | 80 8 3/14 | 1,051,200 10,512,000 7/28 | 29億2485万 | 5億7070万 | +39.48% 4/18 | -19.85% 11/21 |
2013年 2月期 | 360 36 2/4 | 180 18 6/5 | 340,600 3,406,000 4/18 | 25億6816万 | 12億8408万 | +95.97% 3/11 | -18.57% 5/17 |
2014年 2月期 | 960 96 3/12 | 320 32 3/4 32 3/1 | 1,152,800 11,528,000 3/12 | 68億4844万 | 22億8281万 | +23.43% 9/17 | -29.6% 6/7 |
2015年 2月期 | 660 66 12/2 | 340 34 5/21 34 5/20 | 348,600 3,486,000 12/2 | 47億830万 | 24億2548万 | +45.22% 12/2 | -20.49% 5/20 |
2016年 2月期 | 640 64 5/28 | 270 27 2/12 | 2,250,800 22,508,000 5/28 | 45億6562万 | 19億2612万 | +17.67% 5/28 | -20.5% 8/25 |
2017年 2月期 | 510 51 1/13 | 310 31 3/4 31 3/3 他2件 | 383,500 3,835,000 1/13 | 36億3823万 | 22億1147万 | +22.65% 6/13 | -9.18% 6/24 |
2018年 2月期 | 500 50 4/14 | 340 34 2/9 | 625,400 6,254,000 1/18 | 35億6689万 | 24億2548万 | +13.16% 1/19 | -10.16% 2/6 |
2019年 2月期 | 414 9/18 | 180 12/26 12/25 | 587,900 9/18 | 29億5338万 | 12億8408万 | +27.1% 1/31 | -27.45% 12/25 |
2020年 2月期 | 335 4/4 | 198 8/19 | 871,300 10/16 | 23億8981万 | 14億1249万 | +22.43% 10/16 | -32.42% 3/13 |
2021年 2月期 | 452 7/17 | 142 3/13 | 1,975,200 7/17 | 32億2447万 | 10億1299万 | +47.76% 7/16 | -17.25% 10/20 |
2022年 2月期 | 384 4/30 | 243 3/2 | 1,927,400 4/28 | 27億3937万 | 17億3351万 | +24.69% 4/28 | -16.31% 12/2 |
2023年 2月期 | 307 4/11 4/1 | 174 1/31 1/16 | 173,800 3/3 | 21億9007万 | 12億4127万 | +13.96% 4/5 | -17.84% 3/31 |
2024年 2月期 | 370 4/25 | 132 4/3 | 4,641,000 4/25 | 26億3950万 | 9億4166万 | +74.1% 4/25 | -17% 6/1 |
最新 | 224 2024/5/2 | 290,900 | 15億9796万 | -14.83% 263 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 43%(1.43倍)
- 1985/12/28 vs 1984/12/28
- -10%(0.9倍)
- 1986/12/27 vs 1985/12/28
- -7%(0.93倍)
- 1987/12/28 vs 1986/12/27
- 12%(1.12倍)
- 1988/12/27 vs 1987/12/28
- 37%(1.37倍)
- 1989/12/29 vs 1988/12/27
- 59%(1.59倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/11 vs 1991/12/30
- -22%(0.78倍)
- 1995/12/29 vs 1994/12/29
- -22%(0.78倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -78%(0.22倍)
- 1998/12/30 vs 1997/12/30
- 24%(1.24倍)
- 1999/12/30 vs 1998/12/30
- 54%(1.54倍)
- 2000/12/29 vs 1999/12/30
- -49%(0.51倍)
- 2001/12/28 vs 2000/12/29
- 18%(1.18倍)
- 2002/12/30 vs 2001/12/28
- -44%(0.56倍)
- 2003/12/30 vs 2002/12/30
- 68%(1.68倍)
- 2004/12/30 vs 2003/12/30
- 251%(3.51倍)
- 2005/12/30 vs 2004/12/30
- 76%(1.76倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- -34%(0.66倍)
- 2011/12/30 vs 2010/12/30
- 19%(1.19倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 76%(1.76倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- -24%(0.76倍)
- 2016/12/30 vs 2015/12/30
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- -16%(0.84倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- -35%(0.65倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/05/02 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
80円(2011/03/14) - 180%(2.8倍)
224円(5/2)