株価チャート
株価
5/2
- 前日 (5/1)
- 292
- 始値
- 292
- 高値
- 293
- 安値
- 291
- 終値 -0.34%
- 291
- 出来高 -36.48%
- 28,900
乖離率
- 株価(5日)
移動平均値 - 0%
291 - 株価(25日)
移動平均値 - -1.69%
296 - 出来高(5日)
移動平均値 - -62.81%
77,700
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 | 292 | 293 | 291 | 291 | -0.34% | 28,900 | 103億510万 | -1.69% | 535.83 | 4.12 |
05/01 | 293 | 293 | 289 | 292 | +0.34% | 45,500 | 103億4051万 | -1.68% | 537.67 | 4.13 |
04/30 | 291 | 292 | 290 | 291 | +1.04% | 42,500 | 103億510万 | -2.02% | 535.83 | 4.12 |
04/26 | 293 | 293 | 288 | 288 | -1.37% | 236,400 | 101億9886万 | -3.36% | 530.31 | 4.07 |
04/25 | 292 | 293 | 291 | 292 | 0% | 35,200 | 103億4051万 | -2.34% | 537.67 | 4.13 |
04/24 | 291 | 292 | 290 | 292 | +0.34% | 51,900 | 103億4051万 | -2.67% | 537.67 | 4.13 |
04/23 | 292 | 293 | 291 | 291 | -0.34% | 52,100 | 103億510万 | -3.32% | 535.83 | 4.12 |
04/22 | 289 | 292 | 286 | 292 | +2.1% | 81,600 | 102億1262万 | -3.31% | 537.67 | 4.13 |
04/19 | 292 | 292 | 285 | 286 | -2.39% | 228,900 | 100億277万 | -5.3% | 526.62 | 4.05 |
04/18 | 290 | 293 | 290 | 293 | +1.03% | 52,400 | 102億4759万 | -3.3% | 539.51 | 4.15 |
04/17 | 294 | 294 | 290 | 290 | -1.02% | 101,400 | 101億4267万 | -4.61% | 533.99 | 4.1 |
04/16 | 296 | 296 | 292 | 293 | -1.35% | 157,800 | 102億4759万 | -3.93% | 539.51 | 4.15 |
04/15 | 296 | 297 | 295 | 297 | 0% | 47,300 | 103億8749万 | -2.94% | 546.88 | 4.2 |
04/12 | 296 | 297 | 295 | 297 | +0.34% | 64,500 | 103億8749万 | -3.26% | 546.88 | 4.2 |
04/11 | 296 | 298 | 295 | 296 | -0.34% | 133,800 | 103億5251万 | -3.58% | 545.04 | 4.19 |
04/10 | 299 | 299 | 297 | 297 | -1% | 41,900 | 103億8749万 | -3.57% | 546.88 | 4.2 |
04/09 | 296 | 300 | 296 | 300 | +1.35% | 99,800 | 104億2011万 | -2.91% | 552.4 | 4.24 |
04/08 | 304 | 304 | 296 | 296 | -2.31% | 168,900 | 103億5251万 | -4.21% | 545.04 | 4.19 |
04/05 | 301 | 303 | 301 | 303 | 0% | 52,900 | 105億9734万 | -2.26% | 557.93 | 4.29 |
04/04 | 303 | 304 | 301 | 303 | -0.66% | 48,600 | 105億9734万 | -2.57% | 557.93 | 4.29 |
04/03 | 301 | 305 | 300 | 305 | +1.33% | 48,500 | 106億6729万 | -1.93% | 561.61 | 4.32 |
04/02 | 302 | 305 | 301 | 301 | -0.99% | 70,400 | 105億2739万 | -3.53% | 554.24 | 4.26 |
04/01 | 305 | 305 | 302 | 304 | -0.33% | 51,300 | 106億3231万 | -2.56% | 559.77 | 4.3 |
03/29 | 302 | 306 | 302 | 305 | +0.99% | 64,000 | 106億6729万 | -2.56% | 561.61 | 4.32 |
03/28 | 300 | 303 | 300 | 302 | -1.95% | 253,100 | 105億6236万 | -3.51% | 556.09 | 4.27 |
03/27 | 310 | 311 | 308 | 308 | -0.96% | 388,200 | 107億7221万 | -1.91% | 567.13 | 4.36 |
03/26 | 312 | 313 | 310 | 311 | -0.32% | 192,500 | 108億7714万 | -0.96% | 572.66 | 4.4 |
03/25 | 313 | 313 | 311 | 312 | -0.32% | 124,400 | 109億1211万 | -0.64% | 574.5 | 4.41 |
03/22 | 312 | 313 | 311 | 313 | +0.64% | 83,000 | 109億4708万 | -0.32% | 576.34 | 4.43 |
03/21 | 313 | 313 | 311 | 311 | -0.32% | 83,400 | 108億218万 | -0.96% | 572.66 | 4.4 |
03/19 | 312 | 313 | 311 | 312 | 0% | 51,300 | 108億3692万 | -0.64% | 574.5 | 4.41 |
03/18 | 311 | 312 | 310 | 312 | +0.32% | 87,900 | 108億3692万 | -0.95% | 574.5 | 4.41 |
03/15 | 312 | 313 | 311 | 311 | -0.96% | 53,600 | 108億218万 | -1.27% | 572.66 | 4.4 |
03/14 | 313 | 314 | 312 | 314 | +0.32% | 35,600 | 109億639万 | -0.32% | 578.18 | 4.44 |
03/13 | 314 | 314 | 312 | 313 | -0.32% | 30,300 | 108億7165万 | -0.63% | 576.34 | 4.43 |
03/12 | 311 | 314 | 310 | 314 | +0.96% | 63,300 | 109億639万 | -0.32% | 578.18 | 4.44 |
03/11 | 314 | 315 | 310 | 311 | -1.58% | 197,200 | 108億218万 | -1.27% | 572.66 | 4.4 |
03/08 | 315 | 316 | 314 | 316 | 0% | 43,000 | 109億7585万 | +0.32% | 581.86 | 4.47 |
03/07 | 315 | 316 | 314 | 316 | +0.32% | 43,800 | 109億7585万 | +0.32% | 581.86 | 4.47 |
03/06 | 315 | 316 | 314 | 315 | 0% | 59,500 | 109億4112万 | 0% | 580.02 | 4.46 |
03/05 | 314 | 315 | 313 | 315 | +0.32% | 34,400 | 109億4112万 | 0% | 580.02 | 4.46 |
03/04 | 315 | 315 | 313 | 314 | -0.63% | 78,600 | 109億639万 | -0.32% | 578.18 | 4.44 |
03/01 | 315 | 316 | 314 | 316 | +0.32% | 53,000 | 109億7585万 | +0.32% | 581.86 | 4.47 |
02/29 | 317 | 318 | 315 | 315 | -0.63% | 49,200 | 109億4112万 | 0% | 580.02 | 4.46 |
02/28 | 314 | 317 | 314 | 317 | +0.63% | 54,900 | 110億1059万 | +0.96% | 583.71 | 4.49 |
02/27 | 316 | 317 | 314 | 315 | -0.32% | 32,600 | 109億4112万 | +0.32% | 580.02 | 4.46 |
02/26 | 316 | 316 | 314 | 316 | 0% | 62,900 | 109億7585万 | +0.64% | 581.86 | 4.47 |
02/22 | 317 | 318 | 315 | 316 | +0.32% | 37,900 | 109億1265万 | +0.64% | 581.86 | 4.47 |
02/21 | 317 | 317 | 315 | 315 | -0.94% | 29,500 | 108億7812万 | +0.32% | 580.02 | 4.46 |
02/20 | 317 | 318 | 316 | 318 | +0.32% | 76,100 | 109億8172万 | +1.27% | 585.55 | 4.5 |
02/19 | 313 | 317 | 312 | 317 | +1.93% | 69,400 | 109億4719万 | +1.28% | 583.71 | 4.49 |
02/16 | 311 | 313 | 311 | 311 | -0.32% | 38,400 | 107億3998万 | -0.64% | 572.66 | 4.4 |
02/15 | 315 | 316 | 312 | 312 | -0.64% | 80,100 | 107億7452万 | -0.32% | 574.5 | 4.41 |
02/14 | 314 | 315 | 314 | 314 | -0.32% | 38,800 | 108億4359万 | +0.32% | 578.18 | 4.44 |
02/13 | 318 | 318 | 314 | 315 | 0% | 104,100 | 108億7812万 | +0.32% | 580.02 | 4.46 |
02/09 | 315 | 315 | 313 | 315 | +0.32% | 73,900 | 108億7812万 | +0.64% | 580.02 | 4.46 |
02/08 | 316 | 316 | 313 | 314 | -0.95% | 73,000 | 108億4359万 | +0.32% | 578.18 | 4.44 |
02/07 | 316 | 317 | 315 | 317 | +0.63% | 37,600 | 109億4719万 | +1.28% | 583.71 | 4.49 |
02/06 | 318 | 318 | 315 | 315 | -0.94% | 68,900 | 108億7812万 | +0.64% | 580.02 | 4.46 |
02/05 | 317 | 318 | 316 | 318 | +0.95% | 39,700 | 109億8172万 | +1.92% | 585.55 | 4.5 |
02/02 | 317 | 317 | 315 | 315 | 0% | 39,000 | 108億7812万 | +1.29% | 580.02 | 4.46 |
02/01 | 316 | 317 | 315 | 315 | -0.32% | 44,700 | 108億7812万 | +1.29% | 580.02 | 4.46 |
01/31 | 315 | 318 | 315 | 316 | +0.64% | 65,400 | 109億1265万 | +1.94% | 581.86 | 4.47 |
01/30 | 315 | 316 | 314 | 314 | 0% | 175,000 | 108億4359万 | +1.29% | 578.18 | 4.44 |
01/29 | 314 | 315 | 312 | 314 | +1.29% | 46,000 | 108億4359万 | +1.62% | 578.18 | 4.44 |
01/26 | 312 | 312 | 310 | 310 | -0.32% | 46,100 | 107億545万 | +0.32% | 570.82 | 4.39 |
01/25 | 310 | 312 | 310 | 311 | +0.32% | 35,800 | 107億3998万 | +0.97% | 572.66 | 4.4 |
01/24 | 313 | 313 | 310 | 310 | -0.32% | 65,400 | 107億545万 | +0.65% | 570.82 | 4.39 |
01/23 | 314 | 314 | 311 | 311 | -0.96% | 44,100 | 107億3998万 | +1.3% | 572.66 | 4.4 |
01/22 | 311 | 314 | 311 | 314 | +0.96% | 56,000 | 108億2066万 | +2.28% | 578.18 | 4.44 |
01/19 | 312 | 312 | 310 | 311 | 0% | 44,300 | 107億1728万 | +1.63% | 572.66 | 4.4 |
01/18 | 312 | 312 | 311 | 311 | 0% | 32,100 | 107億1728万 | +1.63% | 572.66 | 4.4 |
01/17 | 313 | 314 | 311 | 311 | -0.32% | 42,900 | 107億1728万 | +1.63% | 572.66 | 4.4 |
01/16 | 312 | 312 | 309 | 312 | -0.64% | 91,300 | 107億5174万 | +2.3% | 574.5 | 4.41 |
01/15 | 313 | 314 | 312 | 314 | +0.96% | 68,400 | 108億2066万 | +2.95% | 578.18 | 4.44 |
01/12 | 314 | 315 | 309 | 311 | -1.27% | 157,100 | 107億1728万 | +2.3% | 572.66 | 4.4 |
01/11 | 315 | 316 | 313 | 315 | +0.32% | 59,300 | 108億5512万 | +3.62% | 580.02 | 4.46 |
01/10 | 315 | 316 | 313 | 314 | -0.32% | 73,400 | 108億2066万 | +3.29% | 578.18 | 4.44 |
01/09 | 314 | 315 | 312 | 315 | +1.29% | 51,500 | 108億5512万 | +3.96% | 580.02 | 4.46 |
01/05 | 315 | 315 | 310 | 311 | -0.96% | 92,600 | 107億1728万 | +2.64% | 572.66 | 4.4 |
01/04 | 308 | 314 | 306 | 314 | +2.28% | 96,000 | 108億2066万 | +3.63% | 578.18 | 4.44 |
2023 | ||||||||||
12/29 | 305 | 307 | 304 | 307 | +0.66% | 33,000 | 105億7944万 | +1.32% | 565.29 | 4.23 |
12/28 | 302 | 305 | 301 | 305 | +1.33% | 49,900 | 105億1052万 | +0.66% | 561.61 | 4.2 |
12/27 | 301 | 302 | 300 | 301 | +0.33% | 68,300 | 103億7267万 | -0.66% | 554.24 | 4.14 |
12/26 | 301 | 302 | 300 | 300 | -0.33% | 51,100 | 103億3821万 | -0.99% | 552.4 | 4.13 |
12/25 | 301 | 302 | 301 | 301 | 0% | 40,800 | 103億7267万 | -0.66% | 554.24 | 4.14 |
12/22 | 302 | 303 | 301 | 301 | 0% | 36,200 | 103億7267万 | -0.66% | 554.24 | 4.14 |
12/21 | 301 | 302 | 300 | 301 | -0.33% | 38,400 | 103億7267万 | -0.66% | 554.24 | 4.14 |
12/20 | 301 | 303 | 300 | 302 | +0.67% | 41,000 | 104億713万 | -0.66% | 556.09 | 4.16 |
12/19 | 301 | 302 | 300 | 300 | 0% | 50,500 | 103億3821万 | -1.32% | 552.4 | 4.13 |
12/18 | 300 | 302 | 300 | 300 | -0.33% | 40,500 | 103億3821万 | -1.32% | 552.4 | 4.13 |
12/15 | 300 | 302 | 300 | 301 | +0.33% | 33,300 | 103億7267万 | -0.99% | 554.24 | 4.14 |
12/14 | 304 | 304 | 300 | 300 | -0.66% | 49,600 | 103億3821万 | -1.32% | 552.4 | 4.13 |
12/13 | 301 | 303 | 301 | 302 | +0.33% | 17,500 | 104億713万 | -0.66% | 556.09 | 4.16 |
12/12 | 304 | 304 | 301 | 301 | -0.33% | 26,800 | 103億7267万 | -0.99% | 554.24 | 4.14 |
12/11 | 302 | 303 | 300 | 302 | +0.67% | 31,300 | 104億713万 | -0.98% | 556.09 | 4.16 |
12/08 | 300 | 302 | 300 | 300 | -0.33% | 38,900 | 103億3821万 | -1.64% | 552.4 | 4.13 |
12/07 | 302 | 303 | 301 | 301 | 0% | 30,200 | 103億7267万 | -1.31% | 554.24 | 4.14 |
12/06 | 300 | 303 | 300 | 301 | +0.33% | 34,800 | 103億7267万 | -1.31% | 554.24 | 4.14 |
12/05 | 302 | 302 | 300 | 300 | -0.66% | 56,500 | 103億3821万 | -1.64% | 552.4 | 4.13 |
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 | 520 4/6 4/4 他2件 | 444 11/22 11/21 | 50,900 9/25 | - | - | +3.68% 8/17 | -9.85% 4/23 |
2008年 3月期 | 447 4/2 | 315 1/23 | 33,500 9/21 | - | - | +5.94% 1/31 | -11.35% 1/16 |
2009年 3月期 | 349 4/11 4/9 他5件 | 240 10/10 10/7 | 36,700 3/25 | - | - | +9.86% 11/6 | -24.59% 10/10 |
2010年 3月期 | 349 9/11 | 289 4/28 | 42,500 9/24 | - | - | +7.46% 8/4 | -8.57% 10/6 |
2011年 3月期 | 320 7/12 | 211 3/15 | 37,000 3/15 | 85億544万 | 56億828万 | +6.36% 12/14 | -25.64% 3/15 |
2012年 3月期 | 292 9/9 | 230 5/23 5/20 他7件 | 148,700 2/28 | 77億6122万 | 61億1329万 | +8.86% 7/11 | -7.43% 10/5 |
2013年 3月期 | 313 2/13 2/12 | 255 6/5 6/4 他3件 | 211,300 2/27 | 83億1939万 | 67億7777万 | +4.81% 1/16 | -6.12% 2/27 |
2014年 3月期 | 339 9/25 | 281 4/2 | 216,100 2/26 | 90億1045万 | 74億6884万 | +5.67% 1/21 | -5.83% 11/26 |
2015年 3月期 | 399 2/18 | 298 4/11 | 208,400 2/26 | 106億523万 | 79億2069万 | +7.21% 9/11 | -8.23% 10/17 |
2016年 3月期 | 440 8/3 7/31 | 350 8/25 | 243,900 2/26 | 116億9499万 | 93億283万 | +9.51% 7/31 | -9.02% 8/25 |
2017年 3月期 | 405 3/28 3/24 他8件 | 350 6/27 6/24 | 234,300 9/27 | 107億6470万 | 93億283万 | +2.41% 9/23 | -4.54% 4/14 |
2018年 3月期 | 500 12/12 11/28 | 375 4/14 | 208,800 9/27 | 132億8976万 | 99億6732万 | +10.18% 11/29 | -6.78% 2/6 |
2019年 3月期 | 489 5/14 | 365 12/25 | 202,100 9/26 | 129億9738万 | 97億152万 | +6.57% 3/5 | -9.78% 12/25 |
2020年 3月期 | 455 9/24 9/20 | 321 3/13 | 195,800 3/30 | 120億9368万 | 85億3202万 | +7.1% 5/8 | -18.84% 4/6 |
2021年 3月期 | 419 9/17 | 295 4/6 | 270,300 6/26 | 111億3682万 | 78億4096万 | +11.17% 5/11 | -13.39% 10/23 |
2022年 3月期 | 358 6/10 6/9 | 303 1/27 12/28 他2件 | 592,200 8/26 | 100億994万 | 84億7210万 | +7.35% 6/9 | -9.47% 8/26 |
2023年 3月期 | 319 5/31 5/30 | 241 10/14 | 735,800 9/15 | 89億4390万 | 69億6025万 | +6.13% 11/24 | -16.11% 10/3 |
最新 | 291 2024/5/2 | 28,900 | 103億510万 | -1.69% 296 |
年間値上がり率
- 1993/12/29 vs 1992/12/30
- 61%(1.61倍)
- 1994/12/30 vs 1993/12/29
- -11%(0.89倍)
- 1995/12/29 vs 1994/12/30
- -34%(0.66倍)
- 1996/12/30 vs 1995/12/29
- -27%(0.73倍)
- 1997/12/30 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- 9%(1.09倍)
- 2002/12/30 vs 2001/12/28
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 1%(1.01倍)
- 2004/12/30 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- 26%(1.26倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/05/02 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
211円(2011/03/15) - 38%(1.38倍)
291円(5/2)