株価チャート
株価
5/7
- 前日 (5/2)
- 443
- 始値
- 450
- 高値
- 450
- 安値
- 439
- 終値 -0.9%
- 439
- 出来高 +999.99%
- 2,700
乖離率
- 株価(5日)
移動平均値 - -0.23%
440 - 株価(25日)
移動平均値 - -0.45%
441 - 出来高(5日)
移動平均値 - +80%
1,500
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 | 450 | 450 | 439 | 439 | -0.9% | 2,700 | 44億4132万 | -0.45% | 30.31 | 0.42 |
05/02 | 443 | 443 | 443 | 443 | +0.91% | 100 | 44億8179万 | +0.45% | 30.59 | 0.43 |
05/01 | 440 | 441 | 438 | 439 | -0.23% | 1,400 | 44億4132万 | -0.9% | 30.31 | 0.42 |
04/30 | 445 | 445 | 440 | 440 | +0.46% | 2,200 | 44億5144万 | -0.9% | 30.38 | 0.42 |
04/26 | 440 | 441 | 438 | 438 | -0.45% | 1,100 | 44億3120万 | -1.57% | 30.24 | 0.42 |
04/25 | 443 | 443 | 440 | 440 | -0.68% | 4,000 | 44億5144万 | -1.57% | 30.38 | 0.42 |
04/24 | 443 | 443 | 443 | 443 | +0.23% | 700 | 44億8179万 | -1.12% | 30.59 | 0.43 |
04/23 | 442 | 442 | 441 | 442 | +0.23% | 3,100 | 44億7167万 | -1.34% | 30.52 | 0.43 |
04/22 | 438 | 441 | 438 | 441 | +0.68% | 3,400 | 44億6156万 | -1.78% | 30.45 | 0.42 |
04/19 | 440 | 440 | 435 | 438 | 0% | 3,700 | 44億3120万 | -2.45% | 30.24 | 0.42 |
04/18 | 437 | 438 | 437 | 438 | -0.23% | 300 | 44億3120万 | -2.67% | 30.24 | 0.42 |
04/17 | 439 | 441 | 437 | 439 | -0.23% | 2,100 | 44億4132万 | -2.66% | 30.31 | 0.42 |
04/16 | 448 | 448 | 438 | 440 | -2.44% | 3,600 | 44億5144万 | -2.65% | 30.38 | 0.42 |
04/15 | 447 | 452 | 447 | 451 | +1.12% | 1,500 | 45億6272万 | -0.44% | 31.14 | 0.43 |
04/12 | 446 | 451 | 445 | 446 | -0.89% | 4,800 | 45億1214万 | -1.55% | 30.8 | 0.43 |
04/11 | 441 | 450 | 441 | 450 | +2.04% | 3,800 | 45億5261万 | -0.66% | 31.07 | 0.43 |
04/10 | 441 | 441 | 441 | 441 | +0.23% | 500 | 44億6156万 | -2.65% | 30.45 | 0.42 |
04/09 | 437 | 441 | 437 | 440 | +0.69% | 4,100 | 44億5144万 | -2.87% | 30.38 | 0.42 |
04/08 | 440 | 440 | 435 | 437 | -0.68% | 2,100 | 44億2109万 | -3.74% | 30.17 | 0.42 |
04/05 | 441 | 441 | 435 | 440 | -0.23% | 3,600 | 44億5144万 | -3.08% | 30.38 | 0.42 |
04/04 | 441 | 441 | 438 | 441 | 0% | 5,600 | 44億6156万 | -2.86% | 30.45 | 0.42 |
04/03 | 436 | 442 | 433 | 441 | +1.15% | 1,600 | 44億6156万 | -3.08% | 30.45 | 0.42 |
04/02 | 444 | 444 | 436 | 436 | -0.91% | 6,600 | 44億1097万 | -4.18% | 30.1 | 0.42 |
04/01 | 441 | 444 | 440 | 440 | -0.45% | 6,200 | 44億5144万 | -3.3% | 30.38 | 0.42 |
03/29 | 446 | 451 | 441 | 442 | +0.45% | 10,400 | 44億7167万 | -2.86% | 30.52 | 0.43 |
03/28 | 459 | 459 | 427 | 440 | -8.52% | 11,700 | 44億5144万 | -3.3% | 30.38 | 0.42 |
03/27 | 485 | 487 | 480 | 481 | +0.63% | 7,300 | 48億6623万 | +5.71% | 33.21 | 0.46 |
03/26 | 465 | 479 | 465 | 478 | +1.92% | 6,600 | 48億3588万 | +5.29% | 33 | 0.46 |
03/25 | 465 | 474 | 465 | 469 | 0% | 10,100 | 47億4483万 | +3.76% | 32.38 | 0.45 |
03/22 | 467 | 470 | 465 | 469 | +0.43% | 8,700 | 47億4483万 | +3.99% | 32.38 | 0.45 |
03/21 | 465 | 467 | 461 | 467 | +0.65% | 3,500 | 47億2460万 | +3.78% | 32.25 | 0.45 |
03/19 | 455 | 465 | 455 | 464 | +1.98% | 3,200 | 46億9424万 | +3.11% | 32.04 | 0.45 |
03/18 | 453 | 455 | 452 | 455 | +0.89% | 3,500 | 46億319万 | +1.34% | 31.42 | 0.44 |
03/15 | 457 | 457 | 450 | 451 | -2.38% | 9,600 | 45億6272万 | +0.45% | 31.14 | 0.43 |
03/14 | 458 | 462 | 451 | 462 | +0.43% | 1,900 | 46億7401万 | +2.9% | 31.9 | 0.44 |
03/13 | 461 | 461 | 459 | 460 | -0.22% | 3,200 | 46億5378万 | +2.68% | 31.76 | 0.44 |
03/12 | 462 | 464 | 460 | 461 | +0.44% | 4,300 | 46億6389万 | +2.9% | 31.83 | 0.44 |
03/11 | 455 | 460 | 455 | 459 | +0.88% | 5,600 | 46億4366万 | +2.68% | 31.69 | 0.44 |
03/08 | 451 | 455 | 450 | 455 | +0.89% | 4,400 | 46億319万 | +2.02% | 31.42 | 0.44 |
03/07 | 451 | 454 | 450 | 451 | +0.89% | 6,800 | 45億6272万 | +1.12% | 31.14 | 0.43 |
03/06 | 447 | 447 | 447 | 447 | 0% | 100 | 45億2226万 | +0.45% | 30.86 | 0.43 |
03/05 | 454 | 454 | 446 | 447 | -0.89% | 4,100 | 45億2226万 | +0.45% | 30.86 | 0.43 |
03/04 | 447 | 452 | 447 | 451 | +0.67% | 4,900 | 45億6272万 | +1.35% | 31.14 | 0.43 |
03/01 | 445 | 448 | 445 | 448 | +0.9% | 2,700 | 45億3237万 | +0.9% | 30.93 | 0.43 |
02/29 | 450 | 452 | 444 | 444 | -1.11% | 11,800 | 44億9191万 | +0.23% | 30.66 | 0.43 |
02/28 | 445 | 450 | 445 | 449 | +1.13% | 5,800 | 45億4249万 | +1.35% | 31 | 0.43 |
02/27 | 443 | 445 | 441 | 444 | +0.45% | 8,700 | 44億9191万 | +0.23% | 30.66 | 0.43 |
02/26 | 445 | 445 | 442 | 442 | -0.67% | 4,600 | 44億7167万 | -0.23% | 30.52 | 0.43 |
02/22 | 442 | 448 | 442 | 445 | +0.68% | 7,300 | 45億202万 | +0.45% | 30.73 | 0.43 |
02/21 | 441 | 442 | 441 | 442 | 0% | 600 | 44億7167万 | -0.23% | 30.52 | 0.43 |
02/20 | 439 | 442 | 439 | 442 | +0.45% | 1,800 | 44億7167万 | -0.23% | 30.52 | 0.43 |
02/19 | 440 | 442 | 440 | 440 | 0% | 5,100 | 44億5144万 | -0.68% | 30.38 | 0.42 |
02/16 | 438 | 440 | 435 | 440 | -1.12% | 1,800 | 44億5144万 | -0.45% | 30.38 | 0.42 |
02/15 | 450 | 450 | 436 | 445 | 0% | 8,900 | 45億202万 | +0.68% | 30.73 | 0.43 |
02/14 | 447 | 447 | 445 | 445 | -0.89% | 2,100 | 45億202万 | +0.91% | 30.73 | 0.43 |
02/13 | 448 | 452 | 447 | 449 | +0.9% | 2,900 | 45億4249万 | +1.81% | 31 | 0.43 |
02/09 | 450 | 453 | 445 | 445 | -1.11% | 7,900 | 45億202万 | +1.14% | 30.73 | 0.43 |
02/08 | 450 | 450 | 450 | 450 | 0% | 100 | 45億5261万 | +2.51% | 31.07 | 0.43 |
02/07 | 447 | 450 | 447 | 450 | 0% | 2,900 | 45億5261万 | +2.74% | 31.07 | 0.43 |
02/06 | 444 | 450 | 444 | 450 | +0.45% | 4,100 | 45億5261万 | +3.21% | 31.07 | 0.43 |
02/05 | 447 | 449 | 442 | 448 | +0.45% | 4,900 | 45億3237万 | +2.99% | 30.93 | 0.43 |
02/02 | 444 | 446 | 444 | 446 | +1.36% | 2,700 | 45億1214万 | +2.76% | 30.8 | 0.43 |
02/01 | 446 | 446 | 440 | 440 | 0% | 1,700 | 44億5144万 | +1.62% | 30.38 | 0.42 |
01/31 | 439 | 440 | 438 | 440 | +0.46% | 1,300 | 44億5144万 | +1.85% | 30.38 | 0.42 |
01/30 | 440 | 440 | 438 | 438 | -0.23% | 1,300 | 44億3120万 | +1.62% | 30.24 | 0.42 |
01/29 | 440 | 440 | 435 | 439 | -0.45% | 2,100 | 44億4132万 | +1.86% | 30.31 | 0.42 |
01/26 | 438 | 443 | 437 | 441 | +1.61% | 3,500 | 44億6156万 | +2.56% | 30.45 | 0.42 |
01/25 | 434 | 437 | 434 | 434 | -0.46% | 1,500 | 43億9074万 | +1.17% | 29.97 | 0.42 |
01/24 | 444 | 445 | 431 | 436 | -0.68% | 9,400 | 44億1097万 | +1.87% | 30.1 | 0.42 |
01/23 | 442 | 445 | 439 | 439 | -1.35% | 5,300 | 44億4132万 | +2.57% | 30.31 | 0.42 |
01/22 | 443 | 445 | 442 | 445 | +0.45% | 12,300 | 45億202万 | +4.22% | 30.73 | 0.43 |
01/19 | 441 | 443 | 433 | 443 | +0.45% | 7,900 | 44億8179万 | +3.99% | 30.59 | 0.43 |
01/18 | 443 | 443 | 440 | 441 | -0.45% | 3,700 | 44億6156万 | +3.76% | 30.45 | 0.42 |
01/17 | 447 | 447 | 442 | 443 | +0.23% | 2,500 | 44億8179万 | +4.48% | 30.59 | 0.43 |
01/16 | 439 | 454 | 435 | 442 | +0.91% | 40,600 | 44億7167万 | +4.25% | 30.52 | 0.43 |
01/15 | 433 | 438 | 433 | 438 | +0.92% | 7,000 | 44億3120万 | +3.55% | 30.24 | 0.42 |
01/12 | 431 | 434 | 431 | 434 | +0.93% | 2,800 | 43億9074万 | +2.84% | 29.97 | 0.42 |
01/11 | 430 | 431 | 427 | 430 | +0.23% | 3,800 | 43億5027万 | +1.9% | 29.69 | 0.41 |
01/10 | 427 | 429 | 426 | 429 | +0.7% | 3,400 | 43億4015万 | +1.9% | 29.62 | 0.41 |
01/09 | 428 | 428 | 425 | 426 | +0.71% | 2,200 | 43億980万 | +1.19% | 29.41 | 0.41 |
01/05 | 429 | 429 | 422 | 423 | -0.94% | 3,400 | 42億7945万 | +0.48% | 29.21 | 0.41 |
01/04 | 427 | 428 | 422 | 427 | +1.91% | 6,300 | 43億1992万 | +1.43% | 29.48 | 0.41 |
2023 | ||||||||||
12/29 | 422 | 422 | 418 | 419 | -0.24% | 3,300 | 42億3898万 | -0.48% | 28.93 | 0.4 |
12/28 | 420 | 420 | 420 | 420 | +0.24% | 1,100 | 42億4910万 | -0.24% | 29 | 0.4 |
12/27 | 417 | 419 | 417 | 419 | +0.48% | 2,000 | 42億3898万 | -0.48% | 28.93 | 0.4 |
12/26 | 416 | 420 | 416 | 417 | +0.24% | 2,700 | 42億1875万 | -1.18% | 28.79 | 0.4 |
12/25 | 421 | 421 | 416 | 416 | -0.95% | 12,100 | 42億863万 | -1.42% | 28.72 | 0.4 |
12/22 | 423 | 423 | 420 | 420 | -0.71% | 15,800 | 42億4910万 | -0.47% | 29 | 0.4 |
12/21 | 421 | 423 | 421 | 423 | +0.48% | 1,700 | 42億7945万 | 0% | 29.21 | 0.41 |
12/20 | 421 | 421 | 418 | 421 | 0% | 5,600 | 42億5922万 | -0.24% | 29.07 | 0.41 |
12/19 | 419 | 421 | 419 | 421 | +0.24% | 700 | 42億5922万 | -0.24% | 29.07 | 0.41 |
12/18 | 419 | 420 | 419 | 420 | +0.24% | 3,600 | 42億4910万 | -0.71% | 29 | 0.4 |
12/15 | 420 | 421 | 419 | 419 | -0.24% | 2,800 | 42億3898万 | -0.95% | 28.93 | 0.4 |
12/14 | 420 | 421 | 420 | 420 | -0.24% | 4,500 | 42億4910万 | -0.71% | 29 | 0.4 |
12/13 | 421 | 422 | 420 | 421 | 0% | 4,300 | 42億5922万 | -0.47% | 29.07 | 0.41 |
12/12 | 420 | 422 | 420 | 421 | -0.24% | 8,000 | 42億5922万 | -0.47% | 29.07 | 0.41 |
12/11 | 420 | 423 | 420 | 422 | +0.24% | 1,700 | 42億6933万 | -0.24% | 29.14 | 0.41 |
12/08 | 421 | 421 | 420 | 421 | -0.24% | 2,800 | 42億5922万 | -0.47% | 29.07 | 0.41 |
12/07 | 423 | 427 | 422 | 422 | -0.24% | 1,900 | 42億6933万 | -0.24% | 29.14 | 0.41 |
12/06 | 423 | 425 | 423 | 423 | 0% | 1,200 | 42億7945万 | +0.24% | 29.21 | 0.41 |
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 | 630 5/19 4/14 | 487 11/17 | 16,000 12/22 | - | - | +7.62% 1/5 | -10.36% 11/10 |
2008年 3月期 | 585 7/19 | 503 1/17 | 21,000 9/25 | - | - | +9.71% 5/21 | -6.48% 9/26 |
2009年 3月期 | 590 6/17 6/3 他6件 | 489 10/9 | 28,000 3/23 | - | - | +9.09% 12/22 | -8.47% 10/9 |
2010年 3月期 | 559 5/7 | 426 3/15 | 18,000 12/22 | - | - | +6.67% 5/20 | -8.02% 11/5 |
2011年 3月期 | 490 7/28 7/26 他2件 | 431 12/10 | 16,000 2/21 | 49億5684万 | 43億5999万 | +4.66% 2/15 | -7.1% 5/10 |
2012年 3月期 | 460 4/18 | 322 12/22 12/21 | 26,000 3/22 | 46億5336万 | 32億5735万 | +10.32% 1/5 | -13.98% 12/2 |
2013年 3月期 | 350 4/20 4/13 | 256 12/27 | 24,000 1/11 | 35億4060万 | 25億8969万 | +6.1% 4/15 | -11.93% 12/27 |
2014年 3月期 | 340 1/29 1/22 | 255 6/17 | 35,000 12/25 6/24 | 34億3975万 | 25億7958万 | +11.02% 1/21 | -7.29% 5/13 |
2015年 3月期 | 403 3/26 3/25 | 295 5/13 | 20,000 12/22 | 40億7711万 | 29億8449万 | +14.97% 4/16 | -7.23% 11/17 |
2016年 3月期 | 473 7/17 | 337 8/25 | 14,000 4/15 | 47億8530万 | 34億940万 | +14.26% 3/24 | -10.95% 8/11 |
2017年 3月期 | 496 3/23 | 370 7/14 6/14 | 22,000 3/29 | 50億1799万 | 37億4325万 | +13.13% 11/14 | -7.19% 4/10 |
2018年 3月期 | 1,008 2/2 | 411 4/11 4/10 | 971,800 2/2 | 101億9785万 | 41億5805万 | +63.43% 2/1 | -9.93% 3/7 |
2019年 3月期 | 668 4/3 | 401 6/25 | 478,400 9/28 | 67億5810万 | 40億5688万 | +19.15% 9/28 | -18.03% 6/25 |
2020年 3月期 | 557 4/1 | 374 8/29 | 121,100 6/25 | 56億3512万 | 37億8372万 | +16.04% 2/6 | -12.97% 3/13 |
2021年 3月期 | 481 1/27 | 365 4/6 | 174,000 1/27 | 48億6623万 | 36億9267万 | +9.92% 3/24 | -4.68% 10/28 |
2022年 3月期 | 486 3/28 | 401 12/3 | 21,500 5/25 | 49億1682万 | 40億5688万 | +6.78% 3/18 | -4.2% 4/5 |
2023年 3月期 | 447 7/21 | 401 9/29 | 12,200 3/30 | 45億2226万 | 40億5688万 | +4.94% 1/13 | -4.58% 3/31 |
最新 | 439 2024/5/7 | 2,700 | 44億4132万 | -0.45% 441 |
年間値上がり率
- 1993/12/29 vs 1992/12/29
- 9%(1.09倍)
- 1994/12/27 vs 1993/12/29
- 25%(1.25倍)
- 1995/12/26 vs 1994/12/27
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/26
- -2%(0.98倍)
- 1997/12/30 vs 1996/12/30
- -29%(0.71倍)
- 1998/12/30 vs 1997/12/30
- -34%(0.66倍)
- 1999/12/29 vs 1998/12/30
- 9%(1.09倍)
- 2000/12/27 vs 1999/12/29
- -6%(0.94倍)
- 2001/12/25 vs 2000/12/27
- -31%(0.69倍)
- 2002/12/25 vs 2001/12/25
- 11%(1.11倍)
- 2003/12/24 vs 2002/12/25
- 20%(1.2倍)
- 2004/12/29 vs 2003/12/24
- -2%(0.98倍)
- 2005/12/30 vs 2004/12/29
- 12%(1.12倍)
- 2006/12/22 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/27 vs 2006/12/22
- -3%(0.97倍)
- 2008/12/24 vs 2007/12/27
- 11%(1.11倍)
- 2009/12/24 vs 2008/12/24
- -22%(0.78倍)
- 2010/12/28 vs 2009/12/24
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/28
- -21%(0.79倍)
- 2012/12/27 vs 2011/12/30
- -26%(0.74倍)
- 2013/12/30 vs 2012/12/27
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/29 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/29
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/05/07 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
255円(2013/06/17) - 72%(1.72倍)
439円(5/7)