株価チャート
株価
5/2
- 前日 (5/1)
- 371
- 始値
- 371
- 高値
- 372
- 安値
- 370
- 終値 -0.27%
- 370
- 出来高 -7.69%
- 1,200
乖離率
- 株価(5日)
移動平均値 - 0%
370 - 株価(25日)
移動平均値 - -0.27%
371 - 出来高(5日)
移動平均値 - -31.82%
1,760
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 | 371 | 372 | 370 | 370 | -0.27% | 1,200 | 65億9526万 | -0.27% | 24.3 | 0.49 |
05/01 | 372 | 372 | 370 | 371 | 0% | 1,300 | 66億1309万 | -0.54% | 24.36 | 0.49 |
04/30 | 370 | 371 | 370 | 371 | +0.27% | 1,700 | 66億1309万 | -0.8% | 24.36 | 0.49 |
04/26 | 370 | 370 | 369 | 370 | +0.27% | 1,300 | 65億9526万 | -1.33% | 24.3 | 0.49 |
04/25 | 370 | 371 | 369 | 369 | -0.27% | 3,300 | 65億7744万 | -1.86% | 24.23 | 0.49 |
04/24 | 370 | 372 | 370 | 370 | 0% | 1,400 | 65億9526万 | -1.86% | 24.3 | 0.49 |
04/23 | 372 | 372 | 370 | 370 | -0.27% | 2,600 | 65億9526万 | -2.12% | 24.3 | 0.49 |
04/22 | 370 | 371 | 369 | 371 | +0.54% | 1,700 | 66億1309万 | -2.11% | 24.36 | 0.49 |
04/19 | 372 | 372 | 369 | 369 | -0.81% | 3,400 | 65億7744万 | -2.89% | 24.23 | 0.49 |
04/18 | 370 | 372 | 370 | 372 | +0.54% | 1,600 | 66億3091万 | -2.36% | 24.43 | 0.49 |
04/17 | 373 | 373 | 370 | 370 | -0.27% | 2,800 | 65億9526万 | -2.89% | 24.3 | 0.49 |
04/16 | 372 | 374 | 371 | 371 | 0% | 2,200 | 66億1309万 | -2.88% | 24.36 | 0.49 |
04/15 | 375 | 375 | 371 | 371 | -0.54% | 6,200 | 66億1309万 | -3.13% | 24.36 | 0.49 |
04/12 | 373 | 373 | 371 | 373 | +0.27% | 3,000 | 66億4874万 | -2.61% | 24.49 | 0.5 |
04/11 | 372 | 372 | 369 | 372 | 0% | 6,100 | 66億3091万 | -3.13% | 24.43 | 0.49 |
04/10 | 371 | 372 | 371 | 372 | +0.27% | 3,200 | 66億3091万 | -3.38% | 24.43 | 0.49 |
04/09 | 373 | 373 | 370 | 371 | +0.27% | 2,100 | 66億1309万 | -3.89% | 24.36 | 0.49 |
04/08 | 373 | 373 | 370 | 370 | -0.27% | 2,900 | 65億9526万 | -4.15% | 24.3 | 0.49 |
04/05 | 368 | 371 | 368 | 371 | +0.82% | 4,100 | 66億1309万 | -4.13% | 24.36 | 0.49 |
04/04 | 373 | 373 | 368 | 368 | -1.08% | 20,100 | 65億5961万 | -5.15% | 24.16 | 0.49 |
04/03 | 372 | 374 | 371 | 372 | 0% | 4,000 | 66億3091万 | -4.37% | 24.43 | 0.49 |
04/02 | 375 | 375 | 372 | 372 | -0.27% | 4,100 | 66億3091万 | -4.37% | 24.43 | 0.49 |
04/01 | 380 | 380 | 373 | 373 | -0.8% | 11,400 | 66億4874万 | -4.36% | 24.49 | 0.5 |
03/29 | 377 | 380 | 375 | 376 | +0.27% | 7,800 | 67億221万 | -3.59% | 24.69 | 0.5 |
03/28 | 368 | 378 | 366 | 375 | -7.18% | 39,500 | 66億8439万 | -4.09% | 24.62 | 0.5 |
03/27 | 400 | 404 | 400 | 404 | +0.75% | 17,500 | 72億132万 | +3.32% | 26.53 | 0.54 |
03/26 | 399 | 401 | 395 | 401 | +0.25% | 14,800 | 71億4784万 | +2.82% | 26.33 | 0.53 |
03/25 | 398 | 401 | 398 | 400 | +1.01% | 24,700 | 71億3002万 | +2.83% | 26.27 | 0.53 |
03/22 | 396 | 397 | 395 | 396 | +0.25% | 8,700 | 70億5871万 | +2.06% | 26 | 0.53 |
03/21 | 395 | 396 | 393 | 395 | 0% | 10,600 | 70億4089万 | +1.8% | 25.94 | 0.53 |
03/19 | 393 | 395 | 392 | 395 | +0.51% | 6,700 | 70億4089万 | +2.07% | 25.94 | 0.53 |
03/18 | 393 | 394 | 390 | 393 | +0.26% | 12,500 | 70億524万 | +1.81% | 25.81 | 0.52 |
03/15 | 390 | 392 | 390 | 392 | 0% | 10,800 | 69億8741万 | +1.55% | 25.74 | 0.52 |
03/14 | 391 | 392 | 389 | 392 | +0.77% | 6,800 | 69億8741万 | +1.82% | 25.74 | 0.52 |
03/13 | 389 | 390 | 388 | 389 | +0.26% | 6,200 | 69億3394万 | +1.04% | 25.54 | 0.52 |
03/12 | 388 | 388 | 386 | 388 | 0% | 8,600 | 69億1611万 | +0.78% | 25.48 | 0.52 |
03/11 | 387 | 388 | 386 | 388 | 0% | 10,400 | 69億1611万 | +1.04% | 25.48 | 0.52 |
03/08 | 390 | 390 | 387 | 388 | -0.51% | 11,600 | 69億1611万 | +1.04% | 25.48 | 0.52 |
03/07 | 390 | 391 | 388 | 390 | 0% | 10,100 | 69億5176万 | +1.56% | 25.61 | 0.52 |
03/06 | 390 | 391 | 388 | 390 | 0% | 7,800 | 69億5176万 | +1.56% | 25.61 | 0.52 |
03/05 | 388 | 390 | 387 | 390 | +0.78% | 5,700 | 69億5176万 | +1.83% | 25.61 | 0.52 |
03/04 | 391 | 391 | 387 | 387 | -0.51% | 13,500 | 68億9829万 | +1.04% | 25.41 | 0.51 |
03/01 | 390 | 391 | 389 | 389 | -0.26% | 5,600 | 69億3394万 | +1.57% | 25.54 | 0.52 |
02/29 | 390 | 390 | 388 | 390 | +0.26% | 6,700 | 69億5176万 | +1.83% | 25.61 | 0.52 |
02/28 | 389 | 390 | 388 | 389 | +0.52% | 7,400 | 69億3394万 | +1.83% | 25.54 | 0.52 |
02/27 | 388 | 388 | 387 | 387 | +0.26% | 6,600 | 68億9829万 | +1.31% | 25.41 | 0.51 |
02/26 | 388 | 389 | 386 | 386 | +0.26% | 6,500 | 68億8046万 | +1.31% | 25.35 | 0.51 |
02/22 | 385 | 386 | 384 | 385 | +0.26% | 5,600 | 68億6264万 | +1.05% | 25.28 | 0.51 |
02/21 | 383 | 384 | 382 | 384 | +1.05% | 2,700 | 68億4481万 | +0.79% | 25.22 | 0.51 |
02/20 | 380 | 384 | 380 | 380 | -0.52% | 11,000 | 67億7351万 | -0.26% | 24.95 | 0.51 |
02/19 | 382 | 384 | 380 | 382 | +0.79% | 3,700 | 68億916万 | +0.26% | 25.08 | 0.51 |
02/16 | 381 | 382 | 378 | 379 | -0.52% | 6,200 | 67億5569万 | -0.26% | 24.89 | 0.5 |
02/15 | 390 | 390 | 381 | 381 | -1.04% | 6,700 | 67億9134万 | +0.26% | 25.02 | 0.51 |
02/14 | 380 | 385 | 380 | 385 | +1.32% | 5,900 | 68億6264万 | +1.32% | 25.28 | 0.51 |
02/13 | 380 | 380 | 379 | 380 | +0.53% | 3,300 | 67億7351万 | 0% | 24.95 | 0.51 |
02/09 | 377 | 379 | 377 | 378 | +0.27% | 4,700 | 67億3786万 | -0.26% | 24.82 | 0.5 |
02/08 | 380 | 380 | 377 | 377 | -0.53% | 3,400 | 67億2004万 | -0.53% | 24.76 | 0.5 |
02/07 | 382 | 382 | 378 | 379 | -0.52% | 5,400 | 67億5569万 | 0% | 24.89 | 0.5 |
02/06 | 382 | 382 | 376 | 381 | +0.26% | 6,900 | 67億9134万 | +0.53% | 25.02 | 0.51 |
02/05 | 377 | 380 | 376 | 380 | 0% | 11,300 | 67億7351万 | +0.53% | 24.95 | 0.51 |
02/02 | 387 | 389 | 380 | 380 | -1.55% | 22,300 | 67億7351万 | +0.53% | 24.95 | 0.51 |
02/01 | 385 | 386 | 382 | 386 | +0.26% | 7,500 | 68億8046万 | +2.12% | 25.35 | 0.51 |
01/31 | 383 | 385 | 380 | 385 | +0.52% | 6,400 | 68億6264万 | +2.12% | 25.28 | 0.51 |
01/30 | 383 | 385 | 380 | 383 | 0% | 9,700 | 68億2699万 | +1.86% | 25.15 | 0.51 |
01/29 | 383 | 385 | 382 | 383 | -0.26% | 3,700 | 68億2699万 | +1.86% | 25.15 | 0.51 |
01/26 | 383 | 384 | 381 | 384 | +0.52% | 3,000 | 68億4481万 | +2.4% | 25.22 | 0.51 |
01/25 | 382 | 383 | 381 | 382 | +0.79% | 4,300 | 68億916万 | +2.14% | 25.08 | 0.51 |
01/24 | 380 | 382 | 379 | 379 | -0.52% | 3,600 | 67億5569万 | +1.34% | 24.89 | 0.5 |
01/23 | 380 | 381 | 378 | 381 | +0.26% | 5,300 | 67億9134万 | +2.14% | 25.02 | 0.51 |
01/22 | 379 | 380 | 377 | 380 | +0.8% | 6,400 | 67億7351万 | +1.88% | 24.95 | 0.51 |
01/19 | 376 | 378 | 376 | 377 | +0.27% | 2,700 | 67億2004万 | +1.07% | 24.76 | 0.5 |
01/18 | 380 | 380 | 376 | 376 | -0.79% | 4,300 | 67億221万 | +1.08% | 24.69 | 0.5 |
01/17 | 380 | 380 | 378 | 379 | -0.26% | 2,900 | 67億5569万 | +1.88% | 24.89 | 0.5 |
01/16 | 380 | 380 | 377 | 380 | +0.53% | 4,500 | 67億7351万 | +2.43% | 24.95 | 0.51 |
01/15 | 380 | 380 | 376 | 378 | +0.27% | 9,200 | 67億3786万 | +1.89% | 24.82 | 0.5 |
01/12 | 376 | 378 | 375 | 377 | +0.53% | 5,900 | 67億2004万 | +1.89% | 24.76 | 0.5 |
01/11 | 376 | 379 | 375 | 375 | 0% | 7,100 | 66億8439万 | +1.35% | 24.62 | 0.5 |
01/10 | 376 | 377 | 375 | 375 | -0.27% | 4,500 | 66億8439万 | +1.35% | 24.62 | 0.5 |
01/09 | 376 | 378 | 375 | 376 | +0.27% | 7,600 | 67億221万 | +1.9% | 24.69 | 0.5 |
01/05 | 376 | 376 | 373 | 375 | -0.27% | 4,400 | 66億8439万 | +1.63% | 24.62 | 0.5 |
01/04 | 374 | 377 | 373 | 376 | +0.53% | 8,400 | 67億221万 | +1.9% | 24.69 | 0.5 |
2023 | ||||||||||
12/29 | 374 | 374 | 369 | 374 | +1.08% | 4,900 | 66億6656万 | +1.63% | 24.56 | 0.5 |
12/28 | 370 | 373 | 370 | 370 | 0% | 2,700 | 65億9526万 | +0.54% | 24.3 | 0.49 |
12/27 | 370 | 370 | 368 | 370 | +0.27% | 6,000 | 65億9526万 | +0.54% | 24.3 | 0.49 |
12/26 | 369 | 369 | 368 | 369 | +0.27% | 5,600 | 65億7744万 | +0.27% | 24.23 | 0.49 |
12/25 | 368 | 370 | 368 | 368 | 0% | 4,000 | 65億5961万 | 0% | 24.16 | 0.49 |
12/22 | 370 | 370 | 368 | 368 | -0.27% | 2,800 | 65億5961万 | 0% | 24.16 | 0.49 |
12/21 | 377 | 377 | 368 | 369 | 0% | 13,800 | 65億7744万 | +0.27% | 24.23 | 0.49 |
12/20 | 369 | 370 | 368 | 369 | +0.27% | 3,700 | 65億7744万 | +0.27% | 24.23 | 0.49 |
12/19 | 370 | 370 | 368 | 368 | -0.54% | 1,700 | 65億5961万 | 0% | 24.16 | 0.49 |
12/18 | 369 | 370 | 368 | 370 | +0.27% | 2,900 | 65億9526万 | +0.54% | 24.3 | 0.49 |
12/15 | 369 | 369 | 367 | 369 | +0.27% | 6,400 | 65億7744万 | +0.27% | 24.23 | 0.49 |
12/14 | 369 | 369 | 368 | 368 | -0.27% | 2,400 | 65億5961万 | 0% | 24.16 | 0.49 |
12/13 | 370 | 370 | 367 | 369 | +0.27% | 6,800 | 65億7744万 | +0.54% | 24.23 | 0.49 |
12/12 | 369 | 369 | 366 | 368 | +0.55% | 5,700 | 65億5961万 | +0.27% | 24.16 | 0.49 |
12/11 | 367 | 367 | 366 | 366 | -0.27% | 3,600 | 65億2396万 | -0.27% | 24.03 | 0.49 |
12/08 | 368 | 368 | 367 | 367 | -0.27% | 4,500 | 65億4179万 | 0% | 24.1 | 0.49 |
12/07 | 368 | 368 | 367 | 368 | +0.27% | 2,300 | 65億5961万 | +0.27% | 24.16 | 0.49 |
12/06 | 367 | 369 | 366 | 367 | +0.27% | 3,700 | 65億4179万 | 0% | 24.1 | 0.49 |
12/05 | 368 | 368 | 366 | 366 | -0.81% | 3,000 | 65億2396万 | -0.27% | 24.03 | 0.49 |
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 | 511 7/13 | 361 11/19 | 16,800 7/3 | - | - | +11.44% 3/24 | -18.46% 11/19 |
2009年 3月期 | 478 5/16 | 265 10/28 | 32,800 3/17 | - | - | +19.4% 12/15 | -33.76% 10/28 |
2010年 3月期 | 464 4/15 | 372 4/1 | 4,900 3/15 | - | - | +6.32% 9/11 | -10.67% 9/24 |
2011年 3月期 | 456 1/18 | 336 11/8 | 10,700 11/30 | 81億2822万 | 59億8921万 | +24.28% 1/18 | -9.07% 4/7 |
2012年 3月期 | 435 6/23 | 339 3/28 | 5,100 5/13 | 77億5389万 | 60億4269万 | +14.6% 6/22 | -9.53% 9/20 |
2013年 3月期 | 390 7/13 | 304 11/28 | 9,700 10/25 | 69億5176万 | 54億1881万 | +9.11% 5/14 | -9.72% 10/25 |
2014年 3月期 | 530 10/29 | 316 5/8 5/7 | 205,400 10/29 | 94億4727万 | 56億3271万 | +23.75% 10/28 | -10.72% 4/2 |
2015年 3月期 | 515 3/26 | 378 5/23 | 29,100 3/27 | 91億7990万 | 67億3786万 | +5.47% 12/17 | -7.2% 4/1 3/27 |
2016年 3月期 | 500 8/3 | 388 11/19 11/18 | 29,300 3/29 | 89億1252万 | 69億1611万 | +8.37% 5/6 | -7.6% 4/5 |
2017年 3月期 | 550 2/28 | 386 8/12 | 107,000 5/6 | 98億377万 | 68億8046万 | +9.81% 2/28 | -11.82% 4/6 |
2018年 3月期 | 702 10/16 | 414 4/17 | 644,400 10/16 | 125億1318万 | 73億7957万 | +26.75% 10/16 | -10.79% 11/6 |
2019年 3月期 | 470 9/18 6/13 他2件 | 334 12/25 | 74,200 8/23 | 83億7777万 | 59億5356万 | +6.53% 6/13 | -18.12% 12/25 |
2020年 3月期 | 445 1/7 | 347 3/30 | 75,300 5/7 | 79億3214万 | 61億8529万 | +6.81% 1/7 | -10.81% 4/3 |
2021年 3月期 | 450 3/3 | 338 4/6 | 239,600 3/3 | 80億2127万 | 60億2486万 | +8.79% 5/12 | -3.17% 3/30 |
2022年 3月期 | 403 6/18 | 348 3/30 | 36,400 6/18 | 71億8349万 | 62億311万 | +2.74% 6/16 | -4.34% 3/31 |
2023年 3月期 | 391 3/7 2/27 | 350 3/30 9/27 | 67,800 2/27 | 69億6959万 | 62億3876万 | +6.37% 2/27 | -4.38% 3/30 |
最新 | 370 2024/5/2 | 1,200 | 65億9526万 | -0.27% 371 |
年間値上がり率
- 1996/12/16 vs 1995/12/29
- 54%(1.54倍)
- 1997/12/18 vs 1996/12/16
- -8%(0.92倍)
- 1998/12/15 vs 1997/12/18
- -5%(0.95倍)
- 1999/12/30 vs 1998/12/15
- -12%(0.88倍)
- 2000/12/19 vs 1999/12/30
- -9%(0.91倍)
- 2001/12/26 vs 2000/12/19
- -5%(0.95倍)
- 2002/12/25 vs 2001/12/26
- -7%(0.93倍)
- 2003/12/29 vs 2002/12/25
- -19%(0.81倍)
- 2004/12/27 vs 2003/12/29
- -5%(0.95倍)
- 2005/12/30 vs 2004/12/27
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/27 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/24 vs 2007/12/27
- -5%(0.95倍)
- 2009/12/25 vs 2008/12/24
- 5%(1.05倍)
- 2010/12/22 vs 2009/12/25
- -10%(0.9倍)
- 2011/12/26 vs 2010/12/22
- -8%(0.92倍)
- 2012/12/26 vs 2011/12/26
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/26
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/05/02 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
265円(2008/10/28) - 40%(1.4倍)
370円(5/2)