株価チャート
株価
5/7
- 前日 (5/2)
- 300
- 始値
- 301
- 高値
- 306
- 安値
- 300
- 終値 +2%
- 306
- 出来高 +179.19%
- 41,600
乖離率
- 株価(5日)
移動平均値 - +1.32%
302 - 株価(25日)
移動平均値 - +0.99%
303 - 出来高(5日)
移動平均値 - +42.56%
29,180
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 301 | 306 | 300 | 306 | +2% | 41,600 | 61億5121万 | +0.99% | 9.98 | 0.46 |
05/02 | 301 | 301 | 299 | 300 | -0.33% | 14,900 | 60億3060万 | -0.99% | 9.79 | 0.45 |
05/01 | 301 | 306 | 300 | 301 | 0% | 15,600 | 60億5070万 | -0.99% | 9.82 | 0.45 |
04/30 | 302 | 302 | 300 | 301 | -0.66% | 18,700 | 60億5070万 | -1.31% | 9.82 | 0.45 |
04/26 | 309 | 309 | 302 | 303 | 0% | 55,100 | 60億9090万 | -0.98% | 9.89 | 0.45 |
04/25 | 303 | 303 | 301 | 303 | +0.33% | 9,500 | 60億9090万 | -0.98% | 9.89 | 0.45 |
04/24 | 301 | 303 | 301 | 302 | +1% | 12,700 | 60億7080万 | -1.63% | 9.85 | 0.45 |
04/23 | 302 | 302 | 299 | 299 | -0.66% | 18,400 | 60億1049万 | -2.92% | 9.75 | 0.45 |
04/22 | 299 | 302 | 299 | 301 | +1.01% | 8,500 | 60億5070万 | -2.59% | 9.82 | 0.45 |
04/19 | 301 | 303 | 296 | 298 | -1% | 35,000 | 59億9039万 | -3.87% | 9.72 | 0.45 |
04/18 | 300 | 302 | 300 | 301 | +0.33% | 4,500 | 60億5070万 | -3.22% | 9.82 | 0.45 |
04/17 | 302 | 302 | 300 | 300 | -0.33% | 10,400 | 60億3060万 | -3.54% | 9.79 | 0.45 |
04/16 | 306 | 306 | 301 | 301 | -1.95% | 7,600 | 60億5070万 | -3.53% | 9.82 | 0.45 |
04/15 | 306 | 307 | 302 | 307 | 0% | 12,300 | 61億7131万 | -1.6% | 10.02 | 0.46 |
04/12 | 300 | 307 | 300 | 307 | +1.99% | 21,800 | 61億7131万 | -1.6% | 10.02 | 0.46 |
04/11 | 302 | 302 | 300 | 301 | -0.33% | 8,200 | 60億5070万 | -3.53% | 9.82 | 0.45 |
04/10 | 302 | 302 | 300 | 302 | 0% | 10,600 | 60億7080万 | -3.51% | 9.85 | 0.45 |
04/09 | 300 | 302 | 300 | 302 | +0.67% | 7,800 | 60億7080万 | -3.51% | 9.85 | 0.45 |
04/08 | 303 | 303 | 297 | 300 | -0.66% | 47,300 | 60億3060万 | -4.46% | 9.79 | 0.45 |
04/05 | 306 | 306 | 300 | 302 | -1.31% | 23,800 | 60億7080万 | -3.82% | 9.85 | 0.45 |
04/04 | 307 | 308 | 304 | 306 | -0.33% | 9,100 | 61億5121万 | -2.55% | 9.98 | 0.46 |
04/03 | 307 | 309 | 305 | 307 | -0.97% | 16,200 | 61億7131万 | -2.23% | 10.02 | 0.46 |
04/02 | 314 | 314 | 310 | 310 | -1.27% | 14,900 | 62億3162万 | -1.59% | 10.11 | 0.47 |
04/01 | 315 | 325 | 314 | 314 | +0.96% | 37,300 | 63億1202万 | -0.32% | 10.24 | 0.47 |
03/29 | 306 | 319 | 306 | 311 | +1.63% | 32,700 | 62億5172万 | -0.96% | 10.15 | 0.47 |
03/28 | 312 | 314 | 303 | 306 | -4.08% | 40,600 | 61億5121万 | -2.55% | 9.98 | 0.46 |
03/27 | 318 | 323 | 317 | 319 | +0.31% | 15,100 | 64億1253万 | +1.59% | 10.41 | 0.48 |
03/26 | 317 | 318 | 316 | 318 | 0% | 5,100 | 63億9243万 | +1.27% | 10.37 | 0.48 |
03/25 | 320 | 320 | 316 | 318 | -0.63% | 17,100 | 63億9243万 | +1.6% | 10.37 | 0.48 |
03/22 | 320 | 323 | 318 | 320 | -0.93% | 27,700 | 64億3264万 | +2.56% | 10.44 | 0.48 |
03/21 | 321 | 323 | 315 | 323 | 0% | 17,800 | 64億9294万 | +3.53% | 10.54 | 0.48 |
03/19 | 325 | 325 | 319 | 323 | -0.31% | 13,000 | 64億9294万 | +3.86% | 10.54 | 0.48 |
03/18 | 323 | 327 | 319 | 324 | +0.31% | 26,800 | 65億1304万 | +4.18% | 10.57 | 0.49 |
03/15 | 328 | 340 | 321 | 323 | +0.31% | 70,300 | 64億9294万 | +3.86% | 10.54 | 0.48 |
03/14 | 315 | 329 | 314 | 322 | +3.21% | 80,700 | 64億7284万 | +3.54% | 10.51 | 0.48 |
03/13 | 310 | 314 | 309 | 312 | 0% | 15,600 | 62億7182万 | +0.32% | 10.18 | 0.47 |
03/12 | 307 | 312 | 307 | 312 | +1.96% | 8,600 | 62億7182万 | +0.32% | 10.18 | 0.47 |
03/11 | 311 | 311 | 303 | 306 | -1.92% | 12,700 | 61億5121万 | -1.61% | 9.98 | 0.46 |
03/08 | 312 | 312 | 310 | 312 | 0% | 4,200 | 62億7182万 | +0.32% | 10.18 | 0.47 |
03/07 | 310 | 313 | 310 | 312 | -0.64% | 8,200 | 62億7182万 | +0.32% | 10.18 | 0.47 |
03/06 | 316 | 316 | 310 | 314 | -0.63% | 6,400 | 63億1202万 | +0.96% | 10.24 | 0.47 |
03/05 | 310 | 316 | 306 | 316 | +1.94% | 22,700 | 63億5223万 | +1.61% | 10.31 | 0.47 |
03/04 | 312 | 312 | 308 | 310 | 0% | 8,500 | 62億3162万 | -0.32% | 10.11 | 0.47 |
03/01 | 314 | 323 | 307 | 310 | +0.65% | 56,400 | 62億3162万 | -0.32% | 10.11 | 0.47 |
02/29 | 311 | 311 | 305 | 308 | -0.96% | 14,100 | 61億9141万 | -0.96% | 10.05 | 0.46 |
02/28 | 314 | 315 | 311 | 311 | -0.32% | 9,100 | 62億5172万 | 0% | 10.15 | 0.47 |
02/27 | 313 | 316 | 310 | 312 | +0.65% | 17,200 | 62億7182万 | +0.32% | 10.18 | 0.47 |
02/26 | 314 | 314 | 309 | 310 | 0% | 16,900 | 62億3162万 | -0.32% | 10.11 | 0.47 |
02/22 | 308 | 312 | 306 | 310 | +0.65% | 7,200 | 62億3162万 | -0.32% | 10.11 | 0.47 |
02/21 | 307 | 313 | 305 | 308 | +0.65% | 36,600 | 61億9141万 | -0.96% | 10.05 | 0.46 |
02/20 | 306 | 307 | 304 | 306 | +0.66% | 9,500 | 61億5121万 | -1.61% | 9.98 | 0.46 |
02/19 | 297 | 305 | 297 | 304 | +3.05% | 13,700 | 61億1100万 | -2.25% | 9.92 | 0.46 |
02/16 | 307 | 307 | 295 | 295 | -3.91% | 58,000 | 59億3009万 | -5.14% | 9.62 | 0.44 |
02/15 | 307 | 308 | 304 | 307 | 0% | 14,000 | 61億7131万 | -1.29% | 10.02 | 0.46 |
02/14 | 310 | 310 | 306 | 307 | -0.97% | 9,500 | 61億7131万 | -1.29% | 10.02 | 0.46 |
02/13 | 318 | 318 | 308 | 310 | 0% | 23,600 | 62億3162万 | -0.32% | 10.11 | 0.47 |
02/09 | 300 | 328 | 296 | 310 | -3.43% | 116,500 | 62億3162万 | -0.32% | 10.11 | 0.47 |
02/08 | 323 | 331 | 320 | 321 | -0.62% | 31,400 | 64億5274万 | +3.22% | 10.47 | 0.48 |
02/07 | 320 | 323 | 315 | 323 | +1.25% | 18,400 | 64億9294万 | +4.19% | 10.54 | 0.48 |
02/06 | 319 | 321 | 316 | 319 | +0.31% | 35,700 | 64億1253万 | +3.24% | 10.41 | 0.48 |
02/05 | 315 | 319 | 314 | 318 | +1.6% | 13,100 | 63億9243万 | +3.25% | 10.37 | 0.48 |
02/02 | 309 | 313 | 309 | 313 | +1.29% | 7,600 | 62億9192万 | +2.29% | 10.21 | 0.47 |
02/01 | 310 | 310 | 307 | 309 | -0.32% | 4,200 | 62億1151万 | +1.31% | 10.08 | 0.46 |
01/31 | 311 | 313 | 310 | 310 | -0.32% | 8,200 | 62億3162万 | +1.64% | 10.11 | 0.47 |
01/30 | 313 | 313 | 311 | 311 | -0.64% | 3,600 | 62億5172万 | +2.3% | 10.15 | 0.47 |
01/29 | 312 | 313 | 310 | 313 | +1.29% | 3,300 | 62億9192万 | +3.3% | 10.21 | 0.47 |
01/26 | 313 | 314 | 308 | 309 | -1.9% | 10,800 | 62億1151万 | +2.32% | 10.08 | 0.46 |
01/25 | 317 | 317 | 314 | 315 | 0% | 9,600 | 63億3213万 | +4.65% | 10.28 | 0.47 |
01/24 | 315 | 315 | 311 | 315 | 0% | 9,800 | 63億3213万 | +4.65% | 10.28 | 0.47 |
01/23 | 314 | 316 | 313 | 315 | 0% | 3,100 | 63億3213万 | +5% | 10.28 | 0.47 |
01/22 | 310 | 315 | 307 | 315 | +2.27% | 29,500 | 63億3213万 | +5.35% | 10.28 | 0.47 |
01/19 | 305 | 309 | 303 | 308 | +0.98% | 19,700 | 61億9141万 | +3.01% | 10.05 | 0.46 |
01/18 | 303 | 307 | 302 | 305 | +0.33% | 12,600 | 61億3111万 | +2.35% | 9.95 | 0.46 |
01/17 | 304 | 306 | 302 | 304 | -0.33% | 7,000 | 61億1100万 | +2.01% | 9.92 | 0.46 |
01/16 | 308 | 310 | 305 | 305 | -2.24% | 14,100 | 61億3111万 | +2.35% | 9.95 | 0.46 |
01/15 | 307 | 313 | 305 | 312 | +1.96% | 52,800 | 62億7182万 | +4.7% | 10.18 | 0.47 |
01/12 | 304 | 306 | 302 | 306 | +0.33% | 6,700 | 61億5121万 | +2.68% | 9.98 | 0.46 |
01/11 | 303 | 307 | 302 | 305 | +0.33% | 10,700 | 61億3111万 | +2.35% | 9.95 | 0.46 |
01/10 | 306 | 306 | 304 | 304 | -0.33% | 7,700 | 61億1100万 | +2.36% | 9.92 | 0.46 |
01/09 | 303 | 305 | 300 | 305 | +0.66% | 17,400 | 61億3111万 | +3.04% | 9.95 | 0.46 |
01/05 | 303 | 304 | 300 | 303 | 0% | 9,100 | 60億9090万 | +2.36% | 9.89 | 0.45 |
01/04 | 300 | 303 | 295 | 303 | +0.66% | 13,600 | 60億9090万 | +2.71% | 9.89 | 0.45 |
2023 | ||||||||||
12/29 | 296 | 307 | 295 | 301 | +2.03% | 21,400 | 60億5070万 | +2.03% | 9.82 | 0.45 |
12/28 | 290 | 295 | 287 | 295 | +2.08% | 15,100 | 59億3009万 | 0% | 9.62 | 0.44 |
12/27 | 289 | 289 | 286 | 289 | +0.7% | 12,600 | 58億947万 | -2.03% | 9.43 | 0.43 |
12/26 | 289 | 291 | 285 | 287 | -1.37% | 12,000 | 57億6927万 | -2.71% | 9.36 | 0.43 |
12/25 | 294 | 294 | 290 | 291 | +0.34% | 20,700 | 58億4968万 | -1.36% | 9.49 | 0.44 |
12/22 | 290 | 293 | 288 | 290 | 0% | 5,800 | 58億2958万 | -1.69% | 9.46 | 0.44 |
12/21 | 292 | 293 | 288 | 290 | -0.68% | 11,100 | 58億2958万 | -1.69% | 9.46 | 0.44 |
12/20 | 291 | 293 | 290 | 292 | +1.04% | 7,700 | 58億6978万 | -1.02% | 9.53 | 0.44 |
12/19 | 290 | 291 | 288 | 289 | -0.34% | 4,800 | 58億947万 | -2.03% | 9.43 | 0.43 |
12/18 | 292 | 293 | 290 | 290 | -1.69% | 5,600 | 58億2958万 | -1.69% | 9.46 | 0.44 |
12/15 | 300 | 302 | 289 | 295 | +0.34% | 13,800 | 59億3009万 | 0% | 9.62 | 0.44 |
12/14 | 300 | 305 | 292 | 294 | -2.65% | 32,000 | 59億998万 | 0% | 9.59 | 0.44 |
12/13 | 302 | 303 | 300 | 302 | 0% | 4,300 | 60億7080万 | +3.07% | 9.85 | 0.45 |
12/12 | 303 | 304 | 302 | 302 | -0.33% | 14,700 | 60億7080万 | +3.42% | 9.85 | 0.45 |
12/11 | 301 | 305 | 300 | 303 | +1% | 11,400 | 60億9090万 | +4.12% | 9.89 | 0.45 |
12/08 | 303 | 303 | 300 | 300 | -0.99% | 16,900 | 60億3060万 | +3.45% | 9.79 | 0.45 |
12/07 | 303 | 305 | 302 | 303 | 0% | 4,700 | 60億9090万 | +4.84% | 9.89 | 0.45 |
12/06 | 308 | 308 | 302 | 303 | -2.26% | 24,200 | 60億9090万 | +5.21% | 9.89 | 0.45 |
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 | |
2007年 3月期 | 395 4/6 | 250 11/21 | 59,000 10/27 | - | - | +7.25% 12/26 | -17.1% 6/8 |
2008年 3月期 | 283 7/18 | 177 1/17 | 42,000 7/18 | - | - | +16.78% 5/20 | -17.17% 1/17 |
2009年 3月期 | 270 5/20 | 111 10/7 | 102,000 10/7 | - | - | +13.77% 5/21 | -32.83% 10/7 |
2010年 3月期 | 205 7/16 7/15 | 140 4/1 | 42,000 7/15 | - | - | +14.55% 7/15 | -9.07% 8/27 |
2011年 3月期 | 160 5/17 4/27 他4件 | 76 3/15 | 78,000 1/17 | 32億1632万 | 15億2775万 | +10.25% 12/28 | -28.6% 3/15 |
2012年 3月期 | 123 3/23 | 83 11/9 10/7 | 288,000 12/9 | 24億7254万 | 16億6846万 | +22.22% 12/15 | -8.45% 5/15 |
2013年 3月期 | 111 4/19 4/18 | 89 6/6 5/22 | 122,000 3/21 | 22億3132万 | 17億8907万 | +13.5% 5/8 | -12.37% 5/22 |
2014年 3月期 | 154 9/9 | 90 5/16 | 779,000 9/9 | 30億9570万 | 18億918万 | +21.01% 5/9 | -10.48% 6/7 |
2015年 3月期 | 199 3/3 | 102 4/14 4/11 | 2,342,000 3/3 | 40億29万 | 20億5040万 | +26.8% 3/3 | -6.56% 10/14 |
2016年 3月期 | 237 8/7 | 122 2/24 | 2,105,000 8/7 | 47億6417万 | 24億5244万 | +31.27% 8/7 | -20.34% 2/12 |
2017年 3月期 | 217 8/4 | 132 6/17 | 4,064,700 8/4 | 43億6213万 | 26億5346万 | +18.61% 8/4 | -9.3% 6/17 |
2018年 3月期 | 329 1/26 | 165 6/16 | 9,970,300 11/17 | 66億1355万 | 33億1683万 | +34.39% 11/17 | -15.29% 2/14 |
2019年 3月期 | 296 6/20 | 172 1/4 12/26 | 1,509,700 2/19 | 59億5019万 | 34億5754万 | +11.99% 4/9 | -19.23% 12/26 |
2020年 3月期 | 286 2/3 | 156 3/13 | 529,100 4/8 | 57億4917万 | 31億3591万 | +10.03% 7/22 | -25.63% 2/28 |
2021年 3月期 | 267 2/24 | 162 4/2 | 1,234,800 2/24 | 53億6723万 | 32億5652万 | +10.43% 12/24 | -9.24% 7/31 |
2022年 3月期 | 463 7/13 | 215 4/14 4/8 他2件 | 8,861,100 7/13 | 93億722万 | 43億2193万 | +54.44% 7/12 | -19.35% 8/18 |
2023年 3月期 | 420 3/10 | 211 6/17 | 814,400 3/22 | 84億4284万 | 42億4152万 | +18.84% 3/9 | -15.99% 3/28 |
最新 | 306 2024/5/7 | 41,600 | 61億5121万 | +0.99% 303 |
年間値上がり率
- 1984/12/26 vs 1983/12/28
- -18%(0.82倍)
- 1985/12/28 vs 1984/12/26
- -16%(0.84倍)
- 1986/12/26 vs 1985/12/28
- 2%(1.02倍)
- 1987/12/28 vs 1986/12/26
- 8%(1.08倍)
- 1988/12/26 vs 1987/12/28
- 27%(1.27倍)
- 1989/12/29 vs 1988/12/26
- 43%(1.43倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/26 vs 1990/12/28
- -6%(0.94倍)
- 1992/12/28 vs 1991/12/26
- -22%(0.78倍)
- 1993/12/28 vs 1992/12/28
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/28
- 5%(1.05倍)
- 1995/12/29 vs 1994/12/30
- 13%(1.13倍)
- 1996/12/27 vs 1995/12/29
- -26%(0.74倍)
- 1997/12/25 vs 1996/12/27
- -51%(0.49倍)
- 1998/12/29 vs 1997/12/25
- -35%(0.65倍)
- 1999/12/30 vs 1998/12/29
- 65%(1.65倍)
- 2000/12/27 vs 1999/12/30
- -29%(0.71倍)
- 2001/12/25 vs 2000/12/27
- 26%(1.26倍)
- 2002/12/30 vs 2001/12/25
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- 60%(1.6倍)
- 2005/12/30 vs 2004/12/30
- 71%(1.71倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/29 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/29
- -32%(0.68倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 48%(1.48倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 46%(1.46倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- 10%(1.1倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/05/07 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
76円(2011/03/15) - 303%(4.03倍)
306円(5/7)