株価チャート
株価
5/17
- 前日 (5/16)
- 384
- 始値
- 384
- 高値
- 386
- 安値
- 382
- 終値 +0.52%
- 386
- 出来高 -46.88%
- 3,400
乖離率
- 株価(5日)
移動平均値 - 0%
386 - 株価(25日)
移動平均値 - -1.28%
391 - 出来高(5日)
移動平均値 - -55.84%
7,700
2023/12/18~2024/05/17
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 | ||||||||||
05/17 | 384 | 386 | 382 | 386 | +0.52% | 3,400 | 24億402万 | -1.28% | 12.94 | 0.57 |
05/16 | 385 | 385 | 380 | 384 | 0% | 6,400 | 23億9156万 | -1.79% | 12.88 | 0.57 |
05/15 | 388 | 388 | 383 | 384 | -1.03% | 14,500 | 23億9156万 | -2.04% | 12.88 | 0.57 |
05/14 | 387 | 390 | 386 | 388 | -0.26% | 12,400 | 24億1647万 | -1.02% | 13.01 | 0.57 |
05/13 | 386 | 389 | 385 | 389 | +0.78% | 1,800 | 24億2270万 | -1.02% | 13.04 | 0.58 |
05/10 | 384 | 386 | 382 | 386 | -1.53% | 32,200 | 24億402万 | -1.78% | 12.94 | 0.57 |
05/09 | 390 | 398 | 390 | 392 | +0.51% | 7,800 | 24億4139万 | -0.25% | 13.14 | 0.58 |
05/08 | 390 | 392 | 387 | 390 | -0.76% | 4,000 | 24億2893万 | -1.02% | 13.08 | 0.58 |
05/07 | 390 | 393 | 390 | 393 | +0.77% | 7,100 | 24億4761万 | -0.25% | 13.18 | 0.58 |
05/02 | 391 | 391 | 389 | 390 | 0% | 1,000 | 24億2893万 | -1.02% | 13.08 | 0.58 |
05/01 | 390 | 390 | 390 | 390 | -0.26% | 1,100 | 24億2893万 | -1.27% | 13.08 | 0.58 |
04/30 | 391 | 392 | 389 | 391 | 0% | 1,500 | 24億3516万 | -1.01% | 13.11 | 0.58 |
04/26 | 389 | 391 | 388 | 391 | +0.51% | 4,200 | 24億3516万 | -1.26% | 13.11 | 0.58 |
04/25 | 392 | 392 | 389 | 389 | -0.77% | 2,800 | 24億2270万 | -1.77% | 13.04 | 0.58 |
04/24 | 390 | 394 | 390 | 392 | +0.51% | 2,100 | 24億4139万 | -1.01% | 13.14 | 0.58 |
04/23 | 392 | 392 | 388 | 390 | 0% | 2,900 | 24億2893万 | -1.76% | 13.08 | 0.58 |
04/22 | 388 | 392 | 388 | 390 | +0.52% | 2,100 | 24億2893万 | -1.76% | 13.08 | 0.58 |
04/19 | 391 | 392 | 386 | 388 | -1.52% | 15,700 | 24億1647万 | -2.51% | 13.01 | 0.57 |
04/18 | 391 | 394 | 390 | 394 | +0.77% | 1,800 | 24億5384万 | -1.01% | 13.21 | 0.58 |
04/17 | 393 | 394 | 391 | 391 | -0.51% | 8,600 | 24億3516万 | -2.01% | 13.11 | 0.58 |
04/16 | 396 | 396 | 392 | 393 | -0.76% | 6,700 | 24億4761万 | -1.5% | 13.18 | 0.58 |
04/15 | 397 | 400 | 393 | 396 | -0.25% | 20,400 | 24億6630万 | -0.75% | 13.28 | 0.59 |
04/12 | 398 | 398 | 396 | 397 | -0.5% | 3,800 | 24億7253万 | -0.75% | 13.31 | 0.59 |
04/11 | 400 | 400 | 396 | 399 | +0.25% | 7,400 | 24億8498万 | -0.25% | 13.38 | 0.59 |
04/10 | 398 | 399 | 398 | 398 | -0.25% | 2,000 | 24億7875万 | -0.5% | 13.35 | 0.59 |
04/09 | 396 | 402 | 395 | 399 | +0.76% | 8,700 | 24億8498万 | 0% | 13.38 | 0.59 |
04/08 | 396 | 398 | 395 | 396 | -0.5% | 4,400 | 24億6630万 | -0.75% | 13.28 | 0.59 |
04/05 | 398 | 398 | 393 | 398 | +0.25% | 8,200 | 24億7875万 | -0.5% | 13.35 | 0.59 |
04/04 | 397 | 398 | 394 | 397 | +0.25% | 10,400 | 24億7253万 | -0.75% | 13.31 | 0.59 |
04/03 | 397 | 398 | 396 | 396 | -0.25% | 2,600 | 24億6630万 | -1% | 13.28 | 0.59 |
04/02 | 399 | 399 | 397 | 397 | -0.75% | 5,300 | 24億7253万 | -1% | 13.31 | 0.59 |
04/01 | 397 | 401 | 396 | 400 | +0.76% | 12,400 | 24億9121万 | -0.25% | 13.41 | 0.59 |
03/29 | 397 | 398 | 393 | 397 | -0.25% | 14,500 | 24億7253万 | -1% | 7.55 | 0.59 |
03/28 | 399 | 399 | 395 | 398 | -0.75% | 10,900 | 24億7875万 | -0.75% | 7.57 | 0.59 |
03/27 | 401 | 402 | 401 | 401 | +0.25% | 4,800 | 24億9744万 | -0.25% | 7.62 | 0.59 |
03/26 | 400 | 401 | 391 | 400 | -0.25% | 28,900 | 24億9121万 | -0.5% | 7.61 | 0.59 |
03/25 | 401 | 403 | 401 | 401 | 0% | 10,600 | 24億9744万 | -0.5% | 7.62 | 0.59 |
03/22 | 401 | 402 | 399 | 401 | -0.5% | 11,600 | 24億9744万 | -0.25% | 7.62 | 0.59 |
03/21 | 406 | 406 | 399 | 403 | +0.25% | 16,100 | 25億989万 | +0.5% | 7.66 | 0.6 |
03/19 | 403 | 404 | 396 | 402 | -0.25% | 46,600 | 25億367万 | +0.25% | 7.64 | 0.59 |
03/18 | 401 | 404 | 400 | 403 | +0.5% | 7,700 | 25億989万 | +0.5% | 7.66 | 0.6 |
03/15 | 400 | 405 | 399 | 401 | +0.25% | 8,100 | 24億9744万 | 0% | 7.62 | 0.59 |
03/14 | 400 | 400 | 399 | 400 | -0.25% | 3,100 | 24億9121万 | -0.5% | 7.61 | 0.59 |
03/13 | 402 | 405 | 400 | 401 | -0.74% | 5,800 | 24億9744万 | -0.5% | 7.62 | 0.59 |
03/12 | 393 | 404 | 393 | 404 | +2.8% | 20,600 | 25億1612万 | +0.25% | 7.68 | 0.6 |
03/11 | 402 | 402 | 392 | 393 | -3.2% | 47,500 | 24億4761万 | -2.72% | 7.47 | 0.58 |
03/08 | 398 | 407 | 398 | 406 | +2.01% | 17,000 | 25億2858万 | +0.5% | 7.72 | 0.6 |
03/07 | 398 | 406 | 398 | 398 | -0.25% | 32,400 | 24億7875万 | -1.73% | 7.57 | 0.59 |
03/06 | 396 | 399 | 393 | 399 | +1.01% | 12,100 | 24億8498万 | -1.48% | 7.59 | 0.59 |
03/05 | 394 | 397 | 394 | 395 | -0.5% | 10,300 | 24億6007万 | -2.71% | 7.51 | 0.58 |
03/04 | 402 | 402 | 397 | 397 | -1.24% | 19,500 | 24億7253万 | -2.22% | 7.55 | 0.59 |
03/01 | 403 | 405 | 402 | 402 | -0.74% | 7,100 | 25億367万 | -0.99% | 7.64 | 0.59 |
02/29 | 405 | 405 | 401 | 405 | 0% | 11,100 | 25億2235万 | -0.25% | 7.7 | 0.6 |
02/28 | 406 | 406 | 402 | 405 | 0% | 4,200 | 25億2235万 | -0.25% | 7.7 | 0.6 |
02/27 | 400 | 405 | 400 | 405 | +1% | 3,900 | 25億2235万 | -0.25% | 7.7 | 0.6 |
02/26 | 403 | 403 | 400 | 401 | -0.74% | 17,800 | 24億9744万 | -1.23% | 7.62 | 0.59 |
02/22 | 410 | 410 | 404 | 404 | -0.98% | 8,900 | 25億1612万 | -0.25% | 7.68 | 0.6 |
02/21 | 411 | 412 | 408 | 408 | -0.73% | 4,000 | 25億4103万 | +0.74% | 7.76 | 0.6 |
02/20 | 407 | 412 | 407 | 411 | +1.23% | 3,700 | 25億5972万 | +1.73% | 7.81 | 0.61 |
02/19 | 412 | 412 | 405 | 406 | -1.46% | 6,200 | 25億2858万 | +0.74% | 7.72 | 0.6 |
02/16 | 386 | 412 | 386 | 412 | +7.57% | 100,500 | 25億6595万 | +2.23% | 7.83 | 0.61 |
02/15 | 387 | 387 | 383 | 383 | -1.03% | 11,200 | 23億8533万 | -4.73% | 7.28 | 0.57 |
02/14 | 390 | 393 | 386 | 387 | -2.27% | 43,900 | 24億1025万 | -3.73% | 7.36 | 0.57 |
02/13 | 393 | 399 | 393 | 396 | -0.5% | 25,700 | 24億6630万 | -1.49% | 7.53 | 0.59 |
02/09 | 400 | 403 | 395 | 398 | -1.73% | 27,100 | 24億7875万 | -0.75% | 7.57 | 0.59 |
02/08 | 419 | 420 | 404 | 405 | -2.88% | 42,800 | 25億2235万 | +1.25% | 7.7 | 0.6 |
02/07 | 422 | 430 | 417 | 417 | -1.88% | 32,600 | 25億9709万 | +4.51% | 7.93 | 0.62 |
02/06 | 420 | 429 | 420 | 425 | +1.43% | 33,300 | 26億4691万 | +7.05% | 8.08 | 0.63 |
02/05 | 421 | 423 | 418 | 419 | 0% | 24,600 | 26億954万 | +6.08% | 7.97 | 0.62 |
02/02 | 412 | 420 | 412 | 419 | +2.44% | 40,000 | 26億954万 | +6.62% | 7.97 | 0.62 |
02/01 | 411 | 417 | 408 | 409 | -1.45% | 26,600 | 25億4726万 | +4.6% | 7.78 | 0.6 |
01/31 | 414 | 417 | 412 | 415 | +0.73% | 15,300 | 25億8463万 | +6.68% | 7.89 | 0.61 |
01/30 | 409 | 414 | 408 | 412 | +0.98% | 25,400 | 25億6595万 | +6.46% | 7.83 | 0.61 |
01/29 | 405 | 408 | 402 | 408 | +1.49% | 18,900 | 25億4103万 | +5.7% | 7.76 | 0.6 |
01/26 | 404 | 404 | 400 | 402 | -0.25% | 6,300 | 25億367万 | +4.69% | 7.64 | 0.59 |
01/25 | 404 | 404 | 400 | 403 | -0.25% | 12,100 | 25億989万 | +5.22% | 7.66 | 0.6 |
01/24 | 403 | 410 | 403 | 404 | -0.25% | 27,700 | 25億1612万 | +6.04% | 7.68 | 0.6 |
01/23 | 400 | 412 | 399 | 405 | +1.5% | 59,500 | 25億2235万 | +6.58% | 7.7 | 0.6 |
01/22 | 391 | 399 | 389 | 399 | +2.05% | 26,000 | 24億8498万 | +5.28% | 7.59 | 0.59 |
01/19 | 390 | 393 | 389 | 391 | +0.26% | 21,900 | 24億3516万 | +3.71% | 7.43 | 0.58 |
01/18 | 392 | 392 | 388 | 390 | -0.51% | 18,400 | 24億2893万 | +3.45% | 7.42 | 0.58 |
01/17 | 394 | 394 | 390 | 392 | 0% | 9,100 | 24億4139万 | +3.98% | 7.45 | 0.58 |
01/16 | 395 | 395 | 392 | 392 | -0.51% | 6,100 | 24億4139万 | +3.98% | 7.45 | 0.58 |
01/15 | 390 | 395 | 390 | 394 | +0.51% | 19,200 | 24億5384万 | +4.51% | 7.49 | 0.58 |
01/12 | 385 | 392 | 385 | 392 | +2.08% | 30,700 | 24億4139万 | +3.98% | 7.45 | 0.58 |
01/11 | 391 | 395 | 380 | 384 | -2.04% | 76,900 | 23億9156万 | +2.13% | 7.3 | 0.57 |
01/10 | 385 | 395 | 385 | 392 | +2.35% | 39,700 | 24億4139万 | +4.26% | 7.45 | 0.58 |
01/09 | 383 | 383 | 378 | 383 | +1.32% | 19,400 | 23億8533万 | +2.13% | 7.28 | 0.57 |
01/05 | 377 | 380 | 375 | 378 | +0.27% | 20,200 | 23億5419万 | +1.07% | 7.19 | 0.56 |
01/04 | 372 | 377 | 371 | 377 | +1.34% | 13,600 | 23億4797万 | +0.8% | 7.17 | 0.56 |
2023 | ||||||||||
12/29 | 371 | 375 | 371 | 372 | +0.81% | 9,100 | 23億1683万 | -0.53% | 7.07 | 0.6 |
12/28 | 369 | 371 | 367 | 369 | +0.27% | 15,600 | 22億9814万 | -1.34% | 7.02 | 0.59 |
12/27 | 365 | 379 | 365 | 368 | +0.27% | 48,900 | 22億9191万 | -1.34% | 7 | 0.59 |
12/26 | 368 | 368 | 365 | 367 | 0% | 35,400 | 22億8569万 | -1.61% | 6.98 | 0.59 |
12/25 | 371 | 371 | 367 | 367 | -1.08% | 24,400 | 22億8569万 | -1.61% | 6.98 | 0.59 |
12/22 | 368 | 371 | 368 | 371 | +0.54% | 13,400 | 23億1060万 | -0.54% | 7.05 | 0.6 |
12/21 | 368 | 371 | 366 | 369 | 0% | 8,300 | 22億9814万 | -0.81% | 7.02 | 0.59 |
12/20 | 369 | 372 | 368 | 369 | -0.27% | 14,400 | 22億9814万 | -0.54% | 7.02 | 0.59 |
12/19 | 369 | 371 | 367 | 370 | +0.82% | 8,500 | 23億437万 | -0.27% | 7.03 | 0.6 |
12/18 | 367 | 369 | 366 | 367 | 0% | 25,000 | 22億8569万 | -1.08% | 6.98 | 0.59 |
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 | 1,680 168 4/5 168 4/4 | 920 92 12/26 92 12/25 | 235,135 2,351,350 1/22 | - | - | +23.47% 1/24 | -15.01% 7/27 |
2008年 3月期 | 1,410 141 6/7 | 460 46 1/22 | 283,003 2,830,032 6/7 | - | - | +33.4% 4/24 | -24.52% 11/26 |
2009年 3月期 | 820 82 4/24 | 240 24 3/18 24 3/17 他5件 | 675,462 6,754,624 4/24 | - | - | +27.3% 4/14 | -34.21% 10/8 |
2010年 3月期 | 730 73 8/4 | 270 27 4/3 | 398,244 3,982,443 12/10 | - | - | +38.56% 7/30 | -23.54% 11/19 |
2011年 3月期 | 450 45 4/15 | 200 20 3/15 20 3/14 | 108,300 1,083,000 3/14 | 28億261万 | 12億4560万 | +13.18% 4/25 | -30.99% 3/15 |
2012年 3月期 | 440 44 6/1 | 230 23 10/11 | 667,300 6,673,000 6/1 | 27億4033万 | 14億3244万 | +31.4% 1/19 | -14.53% 8/9 |
2013年 3月期 | 430 43 3/21 | 220 22 10/12 22 10/10 他5件 | 259,500 2,595,000 3/21 | 26億7805万 | 13億7016万 | +22.55% 1/11 | -14.77% 5/15 |
2014年 3月期 | 860 86 1/21 | 270 27 6/27 27 6/7 | 1,938,400 19,384,000 1/21 | 53億5611万 | 16億8157万 | +54.99% 1/20 | -27.81% 6/7 |
2015年 3月期 | 590 59 9/9 59 4/2 | 420 42 5/21 | 360,100 3,601,000 2/19 | 36億7454万 | 26億1577万 | +12.07% 7/8 | -15.46% 5/21 |
2016年 3月期 | 640 64 7/27 | 350 35 2/12 | 632,300 6,323,000 6/24 | 39億8594万 | 21億7981万 | +14.49% 5/10 | -19% 8/25 |
2017年 3月期 | 530 53 12/9 53 12/8 他3件 | 350 35 6/24 | 673,700 6,737,000 10/4 | 33億86万 | 21億7981万 | +15.96% 5/11 | -10.09% 6/24 |
2018年 3月期 | 530 53 5/10 | 396 3/26 | 678,100 1/11 | 33億86万 | 24億6630万 | +8.98% 1/16 | -8.13% 2/6 |
2019年 3月期 | 486 6/15 | 256 12/25 | 838,100 6/11 | 30億2682万 | 15億9437万 | +8.8% 2/27 | -23.65% 12/26 |
2020年 3月期 | 345 7/16 | 181 3/17 | 186,800 11/11 | 21億4867万 | 11億2727万 | +44.11% 4/28 | -29.31% 3/13 |
2021年 3月期 | 441 3/17 | 187 4/6 | 6,304,000 3/17 | 27億4656万 | 11億6464万 | +55.07% 3/17 | -9.11% 6/1 |
2022年 3月期 | 730 9/27 | 305 4/30 | 4,663,100 8/18 | 45億4646万 | 18億9955万 | +38.89% 8/17 | -12.95% 10/14 |
2023年 3月期 | 406 4/1 | 285 12/28 | 1,427,400 7/22 | 25億2858万 | 17億7499万 | +88.11% 4/17 | -9.27% 12/28 |
2024年 3月期 | 685 4/18 | 310 4/3 | 5,854,000 4/14 | 42億6620万 | 19億3069万 | +14.95% 5/10 | -14.69% 5/31 |
最新 | 386 2024/5/17 | 3,400 | 24億402万 | -1.28% 391 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 408%(5.08倍)
- 1985/12/28 vs 1984/12/28
- -17%(0.83倍)
- 1986/12/27 vs 1985/12/28
- -23%(0.77倍)
- 1987/12/28 vs 1986/12/27
- 46%(1.46倍)
- 1988/12/28 vs 1987/12/28
- 37%(1.37倍)
- 1989/12/29 vs 1988/12/28
- 60%(1.6倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/27 vs 1990/12/28
- -9%(0.91倍)
- 1992/12/30 vs 1991/12/27
- -38%(0.62倍)
- 1993/12/30 vs 1992/12/30
- 10%(1.1倍)
- 1994/12/30 vs 1993/12/30
- 37%(1.37倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- -24%(0.76倍)
- 1997/12/26 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/29 vs 1997/12/26
- -22%(0.78倍)
- 1999/12/30 vs 1998/12/29
- 17%(1.17倍)
- 2000/12/29 vs 1999/12/30
- -15%(0.85倍)
- 2001/12/28 vs 2000/12/29
- -28%(0.72倍)
- 2002/12/30 vs 2001/12/28
- 16%(1.16倍)
- 2003/12/30 vs 2002/12/30
- 14%(1.14倍)
- 2004/12/30 vs 2003/12/30
- 106%(2.06倍)
- 2005/12/30 vs 2004/12/30
- 138%(2.38倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/30
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- -14%(0.86倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- 78%(1.78倍)
- 2022/12/30 vs 2021/12/30
- -33%(0.67倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/05/17 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
181円(2020/03/17) - 113%(2.13倍)
386円(5/17)