株価チャート
株価
5/7
- 前日 (5/2)
- 449
- 始値
- 449
- 高値
- 449
- 安値
- 444
- 終値 -0.45%
- 447
- 出来高 +83.33%
- 8,800
乖離率
- 株価(5日)
移動平均値 - +0.22%
446 - 株価(25日)
移動平均値 - -0.89%
451 - 出来高(5日)
移動平均値 - -47.62%
16,800
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 | 449 | 449 | 444 | 447 | -0.45% | 8,800 | 83億1520万 | -0.89% | 15.9 | 0.81 |
05/02 | 448 | 449 | 446 | 449 | +0.22% | 4,800 | 83億5240万 | -0.44% | 15.97 | 0.81 |
05/01 | 444 | 448 | 444 | 448 | 0% | 5,500 | 83億3380万 | -0.67% | 15.93 | 0.81 |
04/30 | 444 | 448 | 441 | 448 | +1.82% | 8,800 | 83億3380万 | -0.88% | 15.93 | 0.81 |
04/26 | 449 | 450 | 440 | 440 | -2% | 56,100 | 81億8498万 | -2.65% | 15.65 | 0.79 |
04/25 | 447 | 450 | 447 | 449 | +0.45% | 7,900 | 83億5240万 | -0.88% | 15.97 | 0.81 |
04/24 | 450 | 451 | 447 | 447 | -0.67% | 7,500 | 83億1520万 | -1.32% | 15.9 | 0.81 |
04/23 | 449 | 450 | 447 | 450 | +0.22% | 5,900 | 83億7100万 | -0.88% | 16 | 0.81 |
04/22 | 445 | 449 | 445 | 449 | +0.9% | 5,700 | 83億5240万 | -1.1% | 15.97 | 0.81 |
04/19 | 447 | 449 | 445 | 445 | -0.45% | 7,000 | 82億7799万 | -1.98% | 15.82 | 0.8 |
04/18 | 445 | 449 | 445 | 447 | +0.45% | 4,300 | 83億1520万 | -1.54% | 15.9 | 0.81 |
04/17 | 450 | 452 | 445 | 445 | -1.11% | 8,700 | 82億7799万 | -2.2% | 15.82 | 0.8 |
04/16 | 452 | 454 | 450 | 450 | -0.44% | 8,700 | 83億7100万 | -1.1% | 16 | 0.81 |
04/15 | 455 | 455 | 452 | 452 | -0.66% | 5,100 | 84億821万 | -0.66% | 16.07 | 0.82 |
04/12 | 454 | 456 | 452 | 455 | +0.44% | 8,700 | 84億6402万 | 0% | 16.18 | 0.82 |
04/11 | 454 | 455 | 453 | 453 | -0.22% | 2,900 | 84億2681万 | -0.44% | 16.11 | 0.82 |
04/10 | 459 | 461 | 453 | 454 | -0.87% | 8,500 | 84億4541万 | -0.22% | 16.14 | 0.82 |
04/09 | 460 | 460 | 458 | 458 | -0.43% | 3,600 | 85億1982万 | +0.66% | 16.29 | 0.83 |
04/08 | 460 | 460 | 455 | 460 | +1.77% | 8,900 | 85億5703万 | +1.1% | 16.36 | 0.83 |
04/05 | 451 | 455 | 451 | 452 | -1.09% | 7,900 | 84億821万 | -0.66% | 16.07 | 0.82 |
04/04 | 454 | 457 | 454 | 457 | +0.66% | 4,500 | 85億122万 | +0.44% | 16.25 | 0.83 |
04/03 | 452 | 457 | 452 | 454 | +0.44% | 6,600 | 84億4541万 | -0.22% | 16.14 | 0.82 |
04/02 | 453 | 456 | 452 | 452 | -0.22% | 6,000 | 84億821万 | -0.66% | 16.07 | 0.82 |
04/01 | 454 | 457 | 453 | 453 | -0.44% | 4,800 | 84億2681万 | -0.44% | 16.11 | 0.82 |
03/29 | 450 | 456 | 450 | 455 | +0.66% | 8,500 | 84億6402万 | 0% | 16.18 | 0.82 |
03/28 | 459 | 459 | 452 | 452 | -2.16% | 19,400 | 84億821万 | -0.66% | 16.07 | 0.82 |
03/27 | 465 | 465 | 459 | 462 | +0.65% | 26,500 | 85億9423万 | +1.54% | 16.43 | 0.83 |
03/26 | 459 | 464 | 458 | 459 | -0.22% | 11,700 | 85億3842万 | +0.88% | 16.32 | 0.83 |
03/25 | 456 | 460 | 455 | 460 | +0.88% | 13,600 | 85億5703万 | +1.32% | 16.36 | 0.83 |
03/22 | 456 | 456 | 454 | 456 | +0.22% | 8,600 | 84億8262万 | +0.44% | 16.22 | 0.82 |
03/21 | 455 | 456 | 453 | 455 | 0% | 9,100 | 84億6402万 | +0.44% | 16.18 | 0.82 |
03/19 | 453 | 455 | 452 | 455 | +0.44% | 8,900 | 84億6402万 | +0.44% | 16.18 | 0.82 |
03/18 | 452 | 455 | 452 | 453 | -0.22% | 7,000 | 84億2681万 | 0% | 16.11 | 0.82 |
03/15 | 455 | 456 | 452 | 454 | -0.22% | 6,900 | 84億4541万 | +0.44% | 16.14 | 0.82 |
03/14 | 451 | 455 | 451 | 455 | +0.66% | 4,300 | 84億6402万 | +0.66% | 16.18 | 0.82 |
03/13 | 454 | 454 | 452 | 452 | -0.44% | 6,900 | 84億821万 | 0% | 16.07 | 0.82 |
03/12 | 454 | 454 | 452 | 454 | +0.22% | 3,500 | 84億4541万 | +0.67% | 16.14 | 0.82 |
03/11 | 457 | 457 | 451 | 453 | -0.88% | 8,000 | 84億2681万 | +0.44% | 16.11 | 0.82 |
03/08 | 456 | 457 | 454 | 457 | -0.22% | 14,800 | 85億122万 | +1.33% | 16.25 | 0.83 |
03/07 | 454 | 458 | 453 | 458 | +0.88% | 12,100 | 85億1982万 | +1.78% | 16.29 | 0.83 |
03/06 | 454 | 455 | 453 | 454 | 0% | 5,800 | 84億4541万 | +0.89% | 16.14 | 0.82 |
03/05 | 453 | 455 | 451 | 454 | +0.22% | 11,900 | 84億4541万 | +0.89% | 16.14 | 0.82 |
03/04 | 456 | 456 | 451 | 453 | -0.88% | 8,600 | 84億2681万 | +0.67% | 16.11 | 0.82 |
03/01 | 450 | 457 | 450 | 457 | +0.88% | 24,800 | 85億122万 | +1.56% | 16.25 | 0.83 |
02/29 | 450 | 455 | 450 | 453 | 0% | 21,300 | 84億2681万 | +0.67% | 16.11 | 0.82 |
02/28 | 458 | 458 | 452 | 453 | -0.88% | 12,700 | 84億2681万 | +0.67% | 16.11 | 0.82 |
02/27 | 458 | 458 | 454 | 457 | +0.44% | 10,300 | 85億122万 | +1.56% | 16.25 | 0.83 |
02/26 | 455 | 458 | 453 | 455 | 0% | 15,600 | 84億6402万 | +1.11% | 16.18 | 0.82 |
02/22 | 455 | 455 | 450 | 455 | +0.44% | 10,500 | 84億6402万 | +1.11% | 16.18 | 0.82 |
02/21 | 454 | 454 | 451 | 453 | -0.22% | 5,600 | 84億2681万 | +0.67% | 16.11 | 0.82 |
02/20 | 454 | 454 | 450 | 454 | +0.44% | 8,700 | 84億4541万 | +0.89% | 16.14 | 0.82 |
02/19 | 455 | 455 | 447 | 452 | +1.12% | 15,200 | 84億821万 | +0.44% | 16.07 | 0.82 |
02/16 | 446 | 447 | 444 | 447 | +0.68% | 6,300 | 83億1520万 | -0.67% | 15.9 | 0.81 |
02/15 | 450 | 450 | 444 | 444 | -0.67% | 10,200 | 82億5939万 | -1.55% | 15.79 | 0.8 |
02/14 | 448 | 448 | 444 | 447 | -0.22% | 12,900 | 83億1520万 | -1.11% | 15.9 | 0.81 |
02/13 | 447 | 448 | 445 | 448 | +0.9% | 10,400 | 83億3380万 | -1.1% | 15.93 | 0.81 |
02/09 | 445 | 447 | 444 | 444 | -0.45% | 10,600 | 82億5939万 | -2.2% | 15.79 | 0.8 |
02/08 | 445 | 448 | 444 | 446 | +0.22% | 11,100 | 82億9660万 | -1.98% | 15.86 | 0.81 |
02/07 | 445 | 447 | 444 | 445 | +0.23% | 9,700 | 82億7799万 | -2.2% | 15.82 | 0.8 |
02/06 | 448 | 448 | 441 | 444 | 0% | 22,400 | 82億5939万 | -2.42% | 15.79 | 0.8 |
02/05 | 450 | 450 | 444 | 444 | 0% | 24,300 | 82億5939万 | -2.42% | 15.79 | 0.8 |
02/02 | 448 | 449 | 444 | 444 | -0.45% | 21,600 | 82億5939万 | -2.63% | 15.79 | 0.8 |
02/01 | 449 | 449 | 445 | 446 | -0.67% | 12,100 | 82億9660万 | -2.19% | 15.86 | 0.81 |
01/31 | 450 | 450 | 445 | 449 | +0.9% | 12,700 | 83億5240万 | -1.54% | 15.97 | 0.81 |
01/30 | 458 | 459 | 445 | 445 | -2.84% | 84,900 | 82億7799万 | -2.63% | 15.82 | 0.8 |
01/29 | 454 | 458 | 454 | 458 | +0.88% | 7,700 | 85億1982万 | +0.22% | 16.29 | 0.83 |
01/26 | 456 | 456 | 453 | 454 | -0.22% | 7,000 | 84億4541万 | -0.66% | 16.14 | 0.82 |
01/25 | 459 | 459 | 455 | 455 | 0% | 9,900 | 84億6402万 | -0.44% | 16.18 | 0.82 |
01/24 | 456 | 456 | 454 | 455 | +0.44% | 5,200 | 84億6402万 | -0.22% | 16.18 | 0.82 |
01/23 | 454 | 456 | 453 | 453 | 0% | 9,800 | 84億2681万 | -0.66% | 16.11 | 0.82 |
01/22 | 455 | 456 | 453 | 453 | +0.22% | 9,100 | 84億2681万 | -0.66% | 16.11 | 0.82 |
01/19 | 459 | 459 | 452 | 452 | -0.44% | 11,300 | 84億821万 | -0.88% | 16.07 | 0.82 |
01/18 | 455 | 456 | 454 | 454 | -0.22% | 9,300 | 84億4541万 | -0.44% | 16.14 | 0.82 |
01/17 | 460 | 460 | 455 | 455 | -1.09% | 8,900 | 84億6402万 | 0% | 16.18 | 0.82 |
01/16 | 464 | 464 | 456 | 460 | 0% | 12,800 | 85億5703万 | +1.1% | 16.36 | 0.83 |
01/15 | 462 | 464 | 457 | 460 | +0.88% | 16,600 | 85億5703万 | +1.32% | 16.36 | 0.83 |
01/12 | 470 | 470 | 456 | 456 | -2.56% | 16,500 | 84億8262万 | +0.44% | 16.22 | 0.82 |
01/11 | 471 | 471 | 466 | 468 | +0.43% | 7,900 | 87億585万 | +3.08% | 16.64 | 0.85 |
01/10 | 468 | 469 | 466 | 466 | -0.85% | 5,700 | 86億6864万 | +2.87% | 16.57 | 0.84 |
01/09 | 464 | 470 | 464 | 470 | +1.08% | 6,600 | 87億4305万 | +3.98% | 16.71 | 0.85 |
01/05 | 470 | 470 | 460 | 465 | -0.21% | 8,800 | 86億5004万 | +3.1% | 16.54 | 0.84 |
01/04 | 469 | 469 | 459 | 466 | +3.1% | 17,600 | 86億6864万 | +3.56% | 16.57 | 0.84 |
2023 | ||||||||||
12/29 | 449 | 454 | 449 | 452 | +0.44% | 6,900 | 84億821万 | +0.67% | 16.07 | 0.82 |
12/28 | 453 | 453 | 449 | 450 | -0.66% | 5,800 | 83億7100万 | +0.22% | 16 | 0.81 |
12/27 | 450 | 453 | 450 | 453 | +0.89% | 5,800 | 84億2681万 | +1.12% | 16.11 | 0.82 |
12/26 | 450 | 454 | 449 | 449 | -0.44% | 7,600 | 83億5240万 | +0.22% | 15.97 | 0.81 |
12/25 | 456 | 456 | 451 | 451 | -1.1% | 6,100 | 83億8961万 | +0.67% | 16.04 | 0.81 |
12/22 | 458 | 459 | 456 | 456 | -0.22% | 5,800 | 84億8262万 | +1.79% | 16.22 | 0.82 |
12/21 | 457 | 459 | 455 | 457 | +0.22% | 6,300 | 85億122万 | +2.24% | 16.25 | 0.83 |
12/20 | 457 | 458 | 454 | 456 | +0.22% | 9,500 | 84億8262万 | +2.01% | 16.22 | 0.82 |
12/19 | 451 | 455 | 450 | 455 | +1.11% | 7,400 | 84億6402万 | +2.02% | 16.18 | 0.82 |
12/18 | 449 | 450 | 447 | 450 | +0.22% | 4,500 | 83億7100万 | +0.9% | 16 | 0.81 |
12/15 | 450 | 450 | 447 | 449 | 0% | 8,500 | 83億5240万 | +0.67% | 15.97 | 0.81 |
12/14 | 449 | 449 | 446 | 449 | 0% | 8,300 | 83億5240万 | +0.67% | 15.97 | 0.81 |
12/13 | 449 | 450 | 448 | 449 | 0% | 2,700 | 83億5240万 | +0.67% | 15.97 | 0.81 |
12/12 | 447 | 449 | 447 | 449 | +0.45% | 5,900 | 83億5240万 | +0.67% | 15.97 | 0.81 |
12/11 | 448 | 448 | 445 | 447 | +0.45% | 3,000 | 83億1520万 | +0.22% | 15.9 | 0.81 |
12/08 | 448 | 449 | 445 | 445 | 0% | 6,500 | 82億7799万 | 0% | 15.82 | 0.8 |
12/07 | 448 | 449 | 445 | 445 | -0.45% | 3,600 | 82億7799万 | 0% | 15.82 | 0.8 |
12/06 | 447 | 448 | 444 | 447 | 0% | 19,300 | 83億1520万 | +0.45% | 15.9 | 0.81 |
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 | |
2008年 3月期 | 240 6/7 | 133 3/27 | 104,000 6/7 | - | - | +10.7% 4/21 | -18.81% 8/17 |
2009年 3月期 | 175 7/18 7/15 | 33 2/3 | 79,000 12/17 | - | - | +60.15% 5/14 | -44.97% 10/10 |
2010年 3月期 | 120 9/15 | 52 4/3 | 183,000 10/19 | - | - | +46.47% 5/20 | -26.47% 10/28 |
2011年 3月期 | 200 3/15 | 93 7/29 | 73,000 3/22 | 37億2044万 | 17億3000万 | +29.51% 3/14 | -15.32% 7/27 |
2012年 3月期 | 183 3/5 | 119 6/21 | 53,000 4/13 | 34億421万 | 22億1366万 | +25.36% 1/4 | -14.62% 5/27 |
2013年 3月期 | 230 2/14 | 146 10/22 | 12,000 12/18 5/7 | 42億7851万 | 27億1592万 | +20.98% 12/17 | -9.79% 10/22 |
2014年 3月期 | 295 3/31 3/24 他4件 | 190 5/30 | 30,000 2/21 | 54億8766万 | 35億3442万 | +21.43% 9/11 | -6.22% 11/12 |
2015年 3月期 | 350 9/2 9/1 | 272 11/11 | 20,000 2/12 | 65億1078万 | 50億5981万 | +13.5% 3/17 | -11.76% 5/13 |
2016年 3月期 | 353 4/1 | 227 2/16 2/15 | 29,000 5/19 | 65億6659万 | 42億2270万 | +77.75% 4/19 | -16.27% 5/18 |
2017年 3月期 | 487 4/20 | 227 4/7 | 680,600 1/18 | 7億8029万 | 3億6370万 | +10.79% 2/24 | -11.1% 6/24 |
2018年 3月期 | 1,135 2/2 | 288 4/7 4/6 | 1,394,300 8/25 | 211億1354万 | 53億5744万 | +30.79% 11/9 | -23.59% 2/14 |
2019年 3月期 | 807 6/21 | 311 12/25 | 739,700 6/14 | 150億1201万 | 57億8529万 | +31.13% 2/5 | -29.05% 12/25 |
2020年 3月期 | 648 11/11 | 317 3/13 | 93,800 4/25 | 120億5425万 | 58億9691万 | +24.28% 3/30 | -28.44% 3/13 |
2021年 3月期 | 668 9/4 | 424 4/6 | 215,400 7/6 | 124億2629万 | 78億8735万 | +14.7% 9/4 | -11.57% 8/3 |
2022年 3月期 | 617 9/28 | 452 3/8 | 175,200 9/3 | 114億7758万 | 84億821万 | +6.59% 3/23 | -7.26% 11/18 |
2023年 3月期 | 515 5/31 | 425 11/14 | 123,500 8/26 | 95億8015万 | 79億595万 | +5.46% 5/30 | -6.63% 6/22 |
最新 | 447 2024/5/7 | 8,800 | 83億1520万 | -0.89% 451 |
年間値上がり率
- 1997/12/30 vs 1996/12/27
- -72%(0.28倍)
- 1998/12/28 vs 1997/12/30
- 49%(1.49倍)
- 1999/12/27 vs 1998/12/28
- -4%(0.96倍)
- 2000/12/26 vs 1999/12/27
- -10%(0.9倍)
- 2001/12/27 vs 2000/12/26
- -5%(0.95倍)
- 2002/12/25 vs 2001/12/27
- -22%(0.78倍)
- 2003/12/26 vs 2002/12/25
- 23%(1.23倍)
- 2004/12/29 vs 2003/12/26
- -13%(0.87倍)
- 2005/12/30 vs 2004/12/29
- 9%(1.09倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/25 vs 2008/12/30
- 39%(1.39倍)
- 2010/12/27 vs 2009/12/25
- 39%(1.39倍)
- 2011/12/30 vs 2010/12/27
- 28%(1.28倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 28%(1.28倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 188%(2.88倍)
- 2018/12/28 vs 2017/12/29
- -55%(0.45倍)
- 2019/12/30 vs 2018/12/28
- 69%(1.69倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/05/07 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
33円(2009/02/03) - 1255%(13.55倍)
447円(5/7)