株価チャート
株価
5/23
- 前日 (5/22)
- 291
- 始値
- 292
- 高値
- 292
- 安値
- 289
- 終値 ±0%
- 291
- 出来高 +140.15%
- 31,700
乖離率
- 株価（5日）
移動平均値 - -0.34%
292 - 株価（25日）
移動平均値 - -3.32%
301 - 出来高（5日）
移動平均値 - +7.82%
29,400
2023/12/22～2024/05/23
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 | ||||||||||
| 05/23 | 292 | 292 | 289 | 291 | 0% | 31,700 | 55億5350万 | -3.32% | 6.88 | 0.61 |
| 05/22 | 292 | 294 | 291 | 291 | -0.34% | 13,200 | 55億5350万 | -3.96% | 6.88 | 0.61 |
| 05/21 | 298 | 299 | 291 | 292 | -1.02% | 59,900 | 55億7259万 | -4.26% | 6.91 | 0.62 |
| 05/20 | 292 | 297 | 292 | 295 | +1.37% | 17,700 | 56億2984万 | -3.59% | 6.98 | 0.62 |
| 05/17 | 291 | 293 | 290 | 291 | +0.69% | 24,500 | 55億5350万 | -5.21% | 6.88 | 0.61 |
| 05/16 | 294 | 294 | 288 | 289 | -1.03% | 82,900 | 55億1534万 | -6.47% | 6.84 | 0.61 |
| 05/15 | 293 | 294 | 291 | 292 | 0% | 39,600 | 55億7259万 | -5.81% | 6.91 | 0.62 |
| 05/14 | 293 | 293 | 289 | 292 | +1.04% | 23,300 | 55億7259万 | -6.11% | 6.91 | 0.62 |
| 05/13 | 291 | 293 | 285 | 289 | -0.69% | 91,700 | 55億1534万 | -7.37% | 6.84 | 0.61 |
| 05/10 | 292 | 298 | 290 | 291 | -0.68% | 68,900 | 55億5350万 | -7.03% | 6.88 | 0.61 |
| 05/09 | 306 | 311 | 287 | 293 | -6.69% | 781,900 | 55億9167万 | -6.69% | 6.93 | 0.62 |
| 05/08 | 311 | 319 | 311 | 314 | +0.96% | 57,700 | 59億9244万 | -0.32% | 7.43 | 0.66 |
| 05/07 | 311 | 311 | 307 | 311 | +1.63% | 32,500 | 59億3519万 | -1.58% | 7.36 | 0.66 |
| 05/02 | 308 | 309 | 306 | 306 | -0.97% | 46,200 | 58億3977万 | -3.47% | 7.24 | 0.65 |
| 05/01 | 307 | 311 | 307 | 309 | 0% | 25,300 | 58億9702万 | -2.83% | 7.31 | 0.65 |
| 04/30 | 309 | 311 | 307 | 309 | 0% | 99,000 | 58億9702万 | -3.13% | 7.31 | 0.65 |
| 04/26 | 311 | 311 | 306 | 309 | 0% | 48,200 | 58億9702万 | -3.44% | 7.31 | 0.65 |
| 04/25 | 306 | 313 | 306 | 309 | -0.64% | 82,900 | 58億9702万 | -4.04% | 7.31 | 0.65 |
| 04/24 | 308 | 312 | 307 | 311 | +1.3% | 56,500 | 59億3519万 | -3.72% | 7.36 | 0.66 |
| 04/23 | 306 | 309 | 302 | 307 | +0.33% | 64,900 | 58億5885万 | -4.95% | 7.26 | 0.65 |
| 04/22 | 305 | 309 | 303 | 306 | +1.32% | 70,300 | 58億3977万 | -5.26% | 7.24 | 0.65 |
| 04/19 | 309 | 309 | 299 | 302 | -2.27% | 118,000 | 57億6343万 | -6.5% | 7.14 | 0.64 |
| 04/18 | 310 | 313 | 307 | 309 | -0.32% | 39,500 | 58億9702万 | -4.33% | 7.31 | 0.65 |
| 04/17 | 319 | 319 | 310 | 310 | -2.82% | 34,800 | 59億1611万 | -4.02% | 7.33 | 0.65 |
| 04/16 | 329 | 329 | 315 | 319 | -3.33% | 67,400 | 60億8786万 | -0.93% | 7.55 | 0.67 |
| 04/15 | 329 | 334 | 327 | 330 | -0.6% | 25,500 | 62億9779万 | +2.48% | 7.81 | 0.7 |
| 04/12 | 326 | 333 | 325 | 332 | +1.53% | 62,600 | 63億3596万 | +3.43% | 7.85 | 0.7 |
| 04/11 | 324 | 330 | 321 | 327 | +0.62% | 108,300 | 62億4054万 | +2.19% | 7.74 | 0.69 |
| 04/10 | 327 | 327 | 323 | 325 | -0.61% | 12,400 | 62億237万 | +1.88% | 7.69 | 0.69 |
| 04/09 | 324 | 327 | 319 | 327 | +1.55% | 22,800 | 62億4054万 | +2.83% | 7.74 | 0.69 |
| 04/08 | 313 | 323 | 312 | 322 | +2.88% | 50,900 | 61億4512万 | +1.26% | 7.62 | 0.68 |
| 04/05 | 312 | 314 | 309 | 313 | -0.32% | 47,400 | 59億7336万 | -1.57% | 7.4 | 0.66 |
| 04/04 | 317 | 318 | 314 | 314 | -0.32% | 10,000 | 59億9244万 | -0.95% | 7.43 | 0.66 |
| 04/03 | 318 | 318 | 310 | 315 | -0.63% | 27,200 | 60億1153万 | -0.63% | 7.45 | 0.66 |
| 04/02 | 326 | 327 | 313 | 317 | -2.16% | 139,700 | 60億4969万 | 0% | 7.5 | 0.67 |
| 04/01 | 342 | 343 | 324 | 324 | -3.86% | 119,900 | 61億8328万 | +2.53% | 7.66 | 0.68 |
| 03/29 | 332 | 338 | 330 | 337 | +1.81% | 28,800 | 64億3138万 | +6.98% | 8.05 | 0.69 |
| 03/28 | 330 | 337 | 326 | 331 | +0.61% | 24,800 | 63億1687万 | +5.75% | 7.9 | 0.68 |
| 03/27 | 337 | 340 | 329 | 329 | -3.8% | 78,200 | 62億7871万 | +5.45% | 7.86 | 0.67 |
| 03/26 | 345 | 352 | 342 | 342 | 0% | 37,900 | 65億2680万 | +10.32% | 8.17 | 0.7 |
| 03/25 | 347 | 352 | 339 | 342 | -1.72% | 93,400 | 65億2680万 | +11.04% | 8.17 | 0.7 |
| 03/22 | 330 | 357 | 324 | 348 | +5.45% | 254,600 | 66億4131万 | +13.73% | 8.31 | 0.71 |
| 03/21 | 310 | 334 | 310 | 330 | +6.8% | 244,000 | 62億9779万 | +8.55% | 7.88 | 0.67 |
| 03/19 | 306 | 310 | 304 | 309 | 0% | 48,400 | 58億9702万 | +1.98% | 7.38 | 0.63 |
| 03/18 | 307 | 309 | 305 | 309 | +1.31% | 66,700 | 58億9702万 | +1.98% | 7.38 | 0.63 |
| 03/15 | 309 | 309 | 303 | 305 | -1.93% | 30,900 | 58億2068万 | +0.66% | 7.28 | 0.62 |
| 03/14 | 302 | 311 | 302 | 311 | +2.98% | 73,400 | 59億3519万 | +2.64% | 7.43 | 0.63 |
| 03/13 | 303 | 307 | 299 | 302 | 0% | 61,800 | 57億6343万 | -0.33% | 7.21 | 0.62 |
| 03/12 | 301 | 303 | 298 | 302 | -0.33% | 38,500 | 57億6343万 | -0.33% | 7.21 | 0.62 |
| 03/11 | 309 | 309 | 299 | 303 | -0.98% | 80,200 | 57億8252万 | 0% | 7.23 | 0.62 |
| 03/08 | 311 | 312 | 305 | 306 | +0.66% | 71,400 | 58億3977万 | +0.99% | 7.31 | 0.62 |
| 03/07 | 309 | 311 | 303 | 304 | -2.88% | 63,700 | 58億160万 | +0.66% | 7.26 | 0.62 |
| 03/06 | 308 | 313 | 308 | 313 | +1.95% | 36,400 | 59億7336万 | +3.64% | 7.47 | 0.64 |
| 03/05 | 311 | 313 | 301 | 307 | -1.29% | 84,700 | 58億5885万 | +2.33% | 7.33 | 0.63 |
| 03/04 | 316 | 319 | 311 | 311 | -1.58% | 76,700 | 59億3519万 | +4.01% | 7.43 | 0.63 |
| 03/01 | 310 | 320 | 303 | 316 | +1.94% | 249,400 | 60億3061万 | +6.04% | 7.54 | 0.65 |
| 02/29 | 308 | 311 | 304 | 310 | +1.31% | 101,800 | 61億9511万 | +4.38% | 7.78 | 0.67 |
| 02/28 | 305 | 309 | 304 | 306 | +0.99% | 75,500 | 61億1517万 | +3.38% | 7.68 | 0.66 |
| 02/27 | 295 | 305 | 295 | 303 | +2.71% | 136,300 | 60億5522万 | +3.06% | 7.61 | 0.65 |
| 02/26 | 295 | 297 | 295 | 295 | 0% | 27,300 | 58億9534万 | +0.68% | 7.41 | 0.63 |
| 02/22 | 299 | 301 | 295 | 295 | -1.01% | 67,600 | 58億9534万 | +0.68% | 7.41 | 0.63 |
| 02/21 | 300 | 303 | 296 | 298 | +1.02% | 1,003,900 | 59億5529万 | +2.05% | 7.48 | 0.64 |
| 02/20 | 296 | 301 | 292 | 295 | +1.03% | 131,000 | 58億9534万 | +1.37% | 7.41 | 0.63 |
| 02/19 | 295 | 296 | 292 | 292 | 0% | 79,600 | 58億3539万 | +0.34% | 7.33 | 0.63 |
| 02/16 | 295 | 295 | 289 | 292 | -1.35% | 73,900 | 58億3539万 | +0.34% | 7.33 | 0.63 |
| 02/15 | 300 | 300 | 293 | 296 | -1.33% | 54,600 | 59億1533万 | +1.72% | 7.43 | 0.64 |
| 02/14 | 301 | 302 | 299 | 300 | -0.33% | 109,600 | 59億9526万 | +3.45% | 7.53 | 0.64 |
| 02/13 | 302 | 305 | 301 | 301 | +0.33% | 29,800 | 60億1525万 | +3.79% | 7.56 | 0.65 |
| 02/09 | 304 | 305 | 297 | 300 | -1.64% | 141,100 | 59億9526万 | +3.81% | 7.53 | 0.64 |
| 02/08 | 306 | 309 | 300 | 305 | -0.97% | 91,100 | 60億9518万 | +5.54% | 7.66 | 0.65 |
| 02/07 | 315 | 315 | 306 | 308 | -0.65% | 154,600 | 61億5514万 | +6.94% | 7.73 | 0.66 |
| 02/06 | 309 | 315 | 306 | 310 | +1.64% | 249,800 | 61億9511万 | +8.39% | 7.78 | 0.67 |
| 02/05 | 306 | 308 | 300 | 305 | +2.35% | 148,500 | 60億9518万 | +7.02% | 7.66 | 0.65 |
| 02/02 | 299 | 305 | 298 | 298 | 0% | 45,200 | 59億5529万 | +4.93% | 7.48 | 0.64 |
| 02/01 | 298 | 302 | 292 | 298 | 0% | 166,900 | 59億5529万 | +5.3% | 7.48 | 0.64 |
| 01/31 | 292 | 308 | 291 | 298 | +4.2% | 520,700 | 59億5529万 | +5.67% | 7.48 | 0.64 |
| 01/30 | 287 | 290 | 283 | 286 | 0% | 182,100 | 57億1548万 | +1.78% | 7.18 | 0.61 |
| 01/29 | 281 | 286 | 281 | 286 | +1.78% | 34,000 | 57億1548万 | +1.78% | 7.18 | 0.61 |
| 01/26 | 280 | 282 | 280 | 281 | +0.36% | 20,900 | 56億1556万 | 0% | 7.06 | 0.6 |
| 01/25 | 280 | 282 | 279 | 280 | -0.36% | 36,500 | 55億9558万 | -0.36% | 7.03 | 0.6 |
| 01/24 | 280 | 282 | 279 | 281 | +0.36% | 69,600 | 56億1556万 | 0% | 7.06 | 0.6 |
| 01/23 | 280 | 281 | 278 | 280 | +0.36% | 31,600 | 55億9558万 | -0.36% | 7.03 | 0.6 |
| 01/22 | 276 | 280 | 276 | 279 | +0.72% | 73,700 | 55億7559万 | -0.71% | 7.01 | 0.6 |
| 01/19 | 278 | 278 | 274 | 277 | -0.36% | 73,500 | 55億3563万 | -1.42% | 6.96 | 0.59 |
| 01/18 | 279 | 279 | 277 | 278 | -0.71% | 71,200 | 55億5561万 | -1.07% | 6.98 | 0.6 |
| 01/17 | 283 | 283 | 276 | 280 | -0.36% | 92,900 | 55億9558万 | -0.36% | 7.03 | 0.6 |
| 01/16 | 288 | 288 | 281 | 281 | -2.09% | 134,300 | 56億1556万 | -0.35% | 7.06 | 0.6 |
| 01/15 | 285 | 287 | 285 | 287 | -0.35% | 88,900 | 57億3547万 | +1.77% | 7.21 | 0.62 |
| 01/12 | 287 | 288 | 284 | 288 | -0.35% | 59,100 | 57億5545万 | +1.77% | 7.23 | 0.62 |
| 01/11 | 290 | 290 | 286 | 289 | +1.05% | 75,600 | 57億7544万 | +2.12% | 7.26 | 0.62 |
| 01/10 | 284 | 288 | 283 | 286 | -0.35% | 41,300 | 57億1548万 | +0.7% | 7.18 | 0.61 |
| 01/09 | 283 | 287 | 280 | 287 | +1.06% | 130,300 | 57億3547万 | +1.06% | 7.21 | 0.62 |
| 01/05 | 283 | 286 | 281 | 284 | 0% | 46,700 | 56億7552万 | -0.35% | 7.13 | 0.61 |
| 01/04 | 282 | 291 | 278 | 284 | +1.79% | 162,900 | 56億7552万 | -0.7% | 7.13 | 0.61 |
| 2023 | ||||||||||
| 12/29 | 280 | 280 | 276 | 279 | +0.72% | 575,100 | 55億7559万 | -2.79% | 6.81 | 0.64 |
| 12/28 | 277 | 278 | 276 | 277 | +0.36% | 155,400 | 55億3563万 | -3.82% | 6.76 | 0.63 |
| 12/27 | 278 | 279 | 276 | 276 | 0% | 47,300 | 55億1564万 | -4.5% | 6.74 | 0.63 |
| 12/26 | 279 | 279 | 276 | 276 | -0.36% | 30,900 | 55億1564万 | -4.83% | 6.74 | 0.63 |
| 12/25 | 277 | 279 | 276 | 277 | -1.07% | 41,200 | 55億3563万 | -4.81% | 6.76 | 0.63 |
| 12/22 | 275 | 282 | 275 | 280 | +1.45% | 41,300 | 55億9558万 | -4.11% | 6.84 | 0.64 |
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 | 445 48,000 4/3 | 230 24,880 3/29 24,850 11/21 | 598,854 5,553 8/16 | - | - | +21.89% 8/17 | -20.25% 7/19 |
| 2008年 3月期 | 235 25,300 4/2 | 91 9,810 3/31 9,810 3/28 他3件 | 215,040 1,994 12/10 | - | - | +13.15% 12/10 | -22.04% 11/20 |
| 2009年 3月期 | 153 16,510 5/29 | 58 6,300 10/10 | 592,815 5,497 5/29 | - | - | +48.03% 5/28 | -27.55% 10/10 |
| 2010年 3月期 | 142 15,330 9/1 15,330 8/31 | 74 7,980 4/6 7,980 4/2 | 110,971 1,029 8/6 | - | - | +207.43% 4/19 | -19.31% 11/2 |
| 2011年 3月期 | 596 64,300 4/20 | 83 9,000 3/16 | 3,568,322 33,088 4/21 | 119億8346万 | 16億7731万 | +73.38% 11/24 | -46.83% 3/16 |
| 2012年 3月期 | 156 16,770 5/6 | 84 9,100 10/7 9,100 10/5 | 802,463 7,441 5/2 | 31億2539万 | 16億9594万 | +30.87% 4/2 | -16.6% 9/28 9/26 |
| 2013年 3月期 | 142 15,300 4/3 | 85 9,260 6/6 9,200 6/5 他2件 | 1,848,652 1,714,200 10/30 | 28億5143万 | 17億1272万 | +35.59% 7/2 | -13.7% 5/16 |
| 2014年 3月期 | 448 426 12/16 | 91 98 6/7 | 13,033,170 13,704,700 1/30 | 90億313万 | 18億2640万 | +132.08% 9/18 | -30.3% 2/4 |
| 2015年 3月期 | 436 1/6 | 123 5/21 | 44,217,200 1/6 | 102億3912万 | 28億8855万 | +86.59% 9/10 | -25.27% 10/14 |
| 2016年 3月期 | 438 12/10 | 120 8/25 | 30,905,900 12/7 | 102億8609万 | 28億1810万 | +65.9% 12/9 | -31.33% 8/25 |
| 2017年 3月期 | 330 9/30 | 167 6/24 | 19,456,500 9/30 | 77億4979万 | 39億2186万 | +16.55% 10/3 | -18.17% 6/24 |
| 2018年 3月期 | 297 8/31 | 200 4/12 | 11,425,400 8/31 | 69億7481万 | 46億9684万 | +11.17% 6/5 | -9.52% 8/1 |
| 2019年 3月期 | 255 5/8 5/7 他3件 | 144 12/25 | 2,378,500 1/30 | 59億8847万 | 33億8172万 | +13.29% 1/31 | -23.9% 12/25 |
| 2020年 3月期 | 220 10/21 | 111 3/13 | 2,873,300 7/30 | 51億6652万 | 26億674万 | +12.43% 5/8 | -31.58% 3/13 |
| 2021年 3月期 | 245 1/27 | 115 4/3 | 4,328,800 10/26 | 57億5363万 | 27億68万 | +14.16% 7/6 | -7.71% 3/3 |
| 2022年 3月期 | 310 12/29 | 181 7/19 | 4,542,300 7/30 | 72億8011万 | 42億5064万 | +24.25% 7/29 | -14.42% 1/19 |
| 2023年 3月期 | 260 10/21 | 193 5/12 | 6,964,700 10/21 | 61億589万 | 45億3245万 | +13.85% 10/24 | -14.22% 5/12 |
| 2024年 3月期 | 357 3/22 | 230 6/8 6/5 | 1,003,900 2/21 | 68億1306万 | 48億7237万 | +13.61% 3/22 | -6.42% 4/19 |
| 最新 | 291 2024/5/23 | 31,700 | 55億5350万 | -3.32% 301 | |||