株価チャート
株価
5/2
- 前日 (5/1)
- 323
- 始値
- 321
- 高値
- 321
- 安値
- 308
- 終値 -4.02%
- 310
- 出来高 +1.38%
- 454,400
乖離率
- 株価(5日)
移動平均値 - +0.32%
309 - 株価(25日)
移動平均値 - -1.59%
315 - 出来高(5日)
移動平均値 - +6.87%
425,200
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 | 321 | 321 | 308 | 310 | -4.02% | 454,400 | 176億4017万 | -1.59% | - | 2.73 |
05/01 | 310 | 324 | 307 | 323 | +4.87% | 448,200 | 183億7992万 | +2.54% | - | 2.84 |
04/30 | 307 | 311 | 299 | 308 | +1.32% | 340,100 | 175億2637万 | -1.91% | - | 2.71 |
04/26 | 301 | 305 | 295 | 304 | +0.66% | 379,800 | 172億9875万 | -3.18% | - | 2.68 |
04/25 | 312 | 313 | 299 | 302 | -4.13% | 503,500 | 171億8494万 | -3.82% | - | 2.66 |
04/24 | 326 | 327 | 314 | 315 | -3.37% | 457,600 | 179億2469万 | +0.32% | - | 2.77 |
04/23 | 325 | 331 | 323 | 326 | -0.31% | 280,300 | 185億5063万 | +4.15% | - | 2.87 |
04/22 | 320 | 334 | 319 | 327 | +4.47% | 612,300 | 186億754万 | +4.81% | - | 2.88 |
04/19 | 327 | 329 | 302 | 313 | -3.99% | 706,800 | 178億1088万 | +0.97% | - | 2.76 |
04/18 | 329 | 338 | 324 | 326 | -1.51% | 398,000 | 185億5063万 | +5.5% | - | 2.87 |
04/17 | 339 | 339 | 328 | 331 | -1.78% | 569,700 | 188億3515万 | +7.82% | - | 2.91 |
04/16 | 329 | 344 | 326 | 337 | +0.9% | 880,800 | 191億7658万 | +10.49% | - | 2.97 |
04/15 | 322 | 335 | 319 | 334 | +2.77% | 594,700 | 190億586万 | +10.23% | - | 2.94 |
04/12 | 315 | 328 | 315 | 325 | +2.52% | 333,000 | 184億9373万 | +7.97% | - | 2.86 |
04/11 | 316 | 323 | 311 | 317 | -0.63% | 232,200 | 180億3850万 | +5.67% | - | 2.79 |
04/10 | 312 | 326 | 312 | 319 | +2.9% | 402,300 | 181億5231万 | +7.05% | - | 2.81 |
04/09 | 312 | 318 | 310 | 310 | -0.96% | 321,900 | 176億4017万 | +4.73% | - | 2.73 |
04/08 | 305 | 313 | 302 | 313 | +4.68% | 315,800 | 178億1088万 | +6.46% | - | 2.76 |
04/05 | 300 | 303 | 294 | 299 | -1.97% | 367,200 | 170億1423万 | +2.05% | - | 2.63 |
04/04 | 305 | 307 | 300 | 305 | 0% | 294,400 | 173億5565万 | +4.45% | - | 2.68 |
04/03 | 305 | 308 | 296 | 305 | -0.97% | 445,000 | 173億5565万 | +4.45% | - | 2.68 |
04/02 | 307 | 313 | 303 | 308 | -0.32% | 306,400 | 175億2637万 | +5.84% | - | 2.71 |
04/01 | 311 | 315 | 308 | 309 | +0.32% | 246,200 | 175億8327万 | +6.19% | - | 2.72 |
03/29 | 303 | 309 | 301 | 308 | +3.36% | 160,200 | 175億2637万 | +6.21% | - | 2.71 |
03/28 | 305 | 309 | 298 | 298 | -2.3% | 229,000 | 169億5733万 | +2.76% | - | 2.62 |
03/27 | 307 | 311 | 302 | 305 | +0.66% | 225,400 | 173億5565万 | +5.17% | - | 2.68 |
03/26 | 308 | 311 | 303 | 303 | -1.94% | 254,900 | 172億4185万 | +4.48% | - | 2.67 |
03/25 | 308 | 321 | 302 | 309 | 0% | 850,600 | 175億8327万 | +6.92% | - | 2.72 |
03/22 | 296 | 310 | 292 | 309 | +5.1% | 646,100 | 175億8327万 | +7.67% | - | 2.72 |
03/21 | 301 | 302 | 294 | 294 | -1.34% | 218,700 | 167億2971万 | +3.16% | - | 2.59 |
03/19 | 297 | 298 | 293 | 298 | +0.34% | 156,700 | 169億5733万 | +4.93% | - | 2.62 |
03/18 | 286 | 301 | 285 | 297 | +4.58% | 513,400 | 169億42万 | +5.32% | - | 2.61 |
03/15 | 280 | 285 | 277 | 284 | +0.71% | 568,400 | 161億6067万 | +1.43% | - | 2.5 |
03/14 | 280 | 282 | 276 | 282 | +1.44% | 206,500 | 160億4687万 | +0.71% | - | 2.48 |
03/13 | 285 | 286 | 277 | 278 | -2.46% | 162,500 | 158億1925万 | -0.36% | - | 2.45 |
03/12 | 280 | 286 | 276 | 285 | +1.06% | 227,400 | 162億1758万 | +1.79% | - | 2.51 |
03/11 | 290 | 295 | 281 | 282 | -4.08% | 256,800 | 160億4687万 | +0.71% | - | 2.48 |
03/08 | 277 | 297 | 275 | 294 | +4.63% | 663,800 | 167億2971万 | +5.38% | - | 2.59 |
03/07 | 280 | 283 | 278 | 281 | +1.44% | 204,200 | 159億8996万 | +1.08% | - | 2.47 |
03/06 | 268 | 282 | 267 | 277 | +3.75% | 396,000 | 157億6235万 | 0% | - | 2.44 |
03/05 | 266 | 269 | 263 | 267 | -0.37% | 212,500 | 151億9331万 | -3.61% | - | 2.35 |
03/04 | 275 | 276 | 268 | 268 | -2.9% | 302,700 | 152億5021万 | -3.6% | - | 2.36 |
03/01 | 283 | 285 | 276 | 276 | -2.47% | 335,500 | 157億544万 | -0.72% | - | 2.43 |
02/29 | 289 | 290 | 282 | 283 | -3.08% | 361,700 | 161億377万 | +1.8% | - | 2.49 |
02/28 | 294 | 301 | 289 | 292 | -0.68% | 307,300 | 166億1590万 | +5.42% | - | 2.57 |
02/27 | 291 | 297 | 289 | 294 | -0.68% | 326,500 | 167億2971万 | +6.52% | - | 2.59 |
02/26 | 296 | 302 | 288 | 296 | 0% | 363,100 | 168億4352万 | +7.64% | - | 2.61 |
02/22 | 294 | 299 | 290 | 296 | +1.02% | 329,800 | 168億4352万 | +8.03% | - | 2.61 |
02/21 | 300 | 305 | 287 | 293 | -3.3% | 513,700 | 166億7281万 | +7.33% | - | 2.58 |
02/20 | 307 | 315 | 298 | 303 | -1.3% | 603,400 | 172億4185万 | +11.4% | - | 2.67 |
02/19 | 273 | 309 | 273 | 307 | +12.87% | 1,612,900 | 174億6946万 | +13.7% | - | 2.7 |
02/16 | 260 | 273 | 258 | 272 | +4.62% | 333,000 | 154億7783万 | +1.12% | - | 2.39 |
02/15 | 264 | 265 | 258 | 260 | -0.76% | 244,500 | 147億9498万 | -2.99% | - | 2.29 |
02/14 | 260 | 263 | 256 | 262 | -1.13% | 324,700 | 149億879万 | -2.6% | - | 2.31 |
02/13 | 260 | 269 | 259 | 265 | +3.11% | 566,500 | 150億7950万 | -1.49% | - | 2.33 |
02/09 | 256 | 260 | 255 | 257 | +0.39% | 233,400 | 146億2427万 | -4.81% | - | 2.26 |
02/08 | 263 | 263 | 253 | 256 | -3.03% | 651,600 | 145億6737万 | -5.19% | - | 2.25 |
02/07 | 273 | 275 | 261 | 264 | -4.35% | 680,000 | 150億2260万 | -2.58% | - | 2.32 |
02/06 | 281 | 285 | 276 | 276 | -2.13% | 237,100 | 157億544万 | +1.85% | - | 2.43 |
02/05 | 286 | 287 | 274 | 282 | -1.74% | 635,900 | 160億4687万 | +4.06% | - | 2.48 |
02/02 | 263 | 289 | 260 | 287 | +6.69% | 1,618,100 | 163億3139万 | +6.3% | - | 2.53 |
02/01 | 262 | 270 | 258 | 269 | +1.13% | 805,800 | 153億712万 | +0.37% | - | 2.37 |
01/31 | 265 | 266 | 261 | 266 | -0.75% | 228,800 | 151億3641万 | -0.75% | - | 2.34 |
01/30 | 273 | 277 | 268 | 268 | -1.47% | 325,300 | 152億5021万 | 0% | - | 2.36 |
01/29 | 275 | 278 | 272 | 272 | -1.09% | 299,100 | 154億7783万 | +1.49% | - | 2.39 |
01/26 | 277 | 283 | 273 | 275 | -0.72% | 283,100 | 156億4854万 | +2.61% | - | 2.42 |
01/25 | 272 | 278 | 271 | 277 | +1.84% | 322,500 | 157億6235万 | +3.36% | - | 2.44 |
01/24 | 269 | 272 | 267 | 272 | +0.74% | 234,100 | 154億7783万 | +1.49% | - | 2.39 |
01/23 | 273 | 275 | 269 | 270 | -0.74% | 140,800 | 153億6402万 | +0.75% | - | 2.38 |
01/22 | 265 | 272 | 262 | 272 | +3.42% | 285,900 | 154億7783万 | +1.49% | - | 2.39 |
01/19 | 265 | 267 | 262 | 263 | +0.77% | 240,100 | 149億6569万 | -1.87% | - | 2.32 |
01/18 | 263 | 265 | 261 | 261 | -1.51% | 246,700 | 148億5189万 | -2.97% | - | 2.3 |
01/17 | 269 | 269 | 264 | 265 | -1.12% | 377,800 | 150億7950万 | -1.85% | - | 2.33 |
01/16 | 269 | 274 | 268 | 268 | -0.37% | 216,200 | 152億5021万 | -0.74% | - | 2.36 |
01/15 | 266 | 269 | 264 | 269 | +1.13% | 173,600 | 153億712万 | -0.74% | - | 2.37 |
01/12 | 268 | 269 | 263 | 266 | -1.48% | 191,000 | 151億3641万 | -1.85% | - | 2.34 |
01/11 | 270 | 271 | 265 | 270 | 0% | 267,400 | 153億6402万 | -0.74% | - | 2.38 |
01/10 | 273 | 274 | 270 | 270 | -1.46% | 177,000 | 153億6402万 | -1.1% | - | 2.38 |
01/09 | 273 | 278 | 270 | 274 | +1.11% | 230,400 | 155億9164万 | 0% | - | 2.41 |
01/05 | 278 | 279 | 269 | 271 | -1.45% | 170,100 | 154億2092万 | -1.09% | - | 2.39 |
01/04 | 270 | 276 | 262 | 275 | +0.73% | 167,700 | 156億4854万 | -0.36% | - | 2.42 |
2023 | ||||||||||
12/29 | 272 | 274 | 267 | 273 | +0.37% | 167,500 | 155億3473万 | -1.09% | - | 2.37 |
12/28 | 265 | 272 | 258 | 272 | +3.42% | 190,000 | 154億7783万 | -1.81% | - | 2.36 |
12/27 | 254 | 265 | 254 | 263 | +3.95% | 577,000 | 149億6569万 | -5.73% | - | 2.29 |
12/26 | 254 | 260 | 251 | 253 | +0.4% | 364,700 | 143億9666万 | -9.64% | - | 2.2 |
12/25 | 260 | 260 | 252 | 252 | -1.95% | 269,100 | 143億3975万 | -10.64% | - | 2.19 |
12/22 | 262 | 264 | 255 | 257 | -1.91% | 371,700 | 146億2427万 | -9.51% | - | 2.23 |
12/21 | 270 | 270 | 262 | 262 | -4.03% | 244,600 | 149億879万 | -8.39% | - | 2.28 |
12/20 | 277 | 280 | 272 | 273 | -0.36% | 212,300 | 155億3473万 | -4.88% | - | 2.37 |
12/19 | 270 | 274 | 268 | 274 | +0.74% | 336,000 | 155億9164万 | -4.53% | - | 2.38 |
12/18 | 275 | 276 | 270 | 272 | -2.51% | 249,300 | 154億7783万 | -5.56% | - | 2.36 |
12/15 | 274 | 282 | 273 | 279 | +1.09% | 180,300 | 158億7616万 | -3.46% | - | 2.42 |
12/14 | 277 | 284 | 276 | 276 | +1.1% | 213,800 | 157億544万 | -4.83% | - | 2.4 |
12/13 | 272 | 275 | 270 | 273 | +0.37% | 190,900 | 155億3473万 | -6.19% | - | 2.37 |
12/12 | 284 | 284 | 271 | 272 | -4.23% | 268,200 | 154億7783万 | -6.85% | - | 2.36 |
12/11 | 278 | 284 | 278 | 284 | +3.27% | 222,900 | 161億6067万 | -3.07% | - | 2.47 |
12/08 | 272 | 280 | 271 | 275 | -0.36% | 293,400 | 156億4854万 | -6.46% | - | 2.39 |
12/07 | 285 | 286 | 276 | 276 | -4.5% | 491,100 | 157億544万 | -5.8% | - | 2.4 |
12/06 | 282 | 289 | 282 | 289 | +3.21% | 199,700 | 164億4519万 | -1.37% | - | 2.51 |
12/05 | 283 | 289 | 280 | 280 | -1.06% | 264,200 | 159億3306万 | -4.11% | - | 2.43 |
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 | |
2009年 3月期 | 1,395 278,900 1/22 | 814 162,800 3/12 | 1,316,800 6,584 1/29 | - | - | +17.46% 4/23 | -22.64% 3/10 |
2010年 3月期 | 1,448 289,500 7/7 | 858 171,600 2/12 | 1,524,800 7,624 8/3 | - | - | +13.41% 6/26 | -16.15% 11/27 |
2011年 3月期 | 914 182,700 4/1 | 420 84,000 3/15 | 1,413,600 7,068 5/10 | 474億7276万 | 218億2656万 | +12.52% 9/3 | -20.33% 3/15 |
2012年 3月期 | 518 1,036 4/1 | 383 766 6/13 | 1,049,600 524,800 8/2 | 269億1942万 | 199億374万 | +16.38% 2/14 | -10.6% 11/24 |
2013年 3月期 | 610 1,219 3/29 | 383 765 5/24 | 411,000 205,500 2/4 | 316億7449万 | 198億7776万 | +19.73% 4/24 | -10.64% 5/22 |
2014年 3月期 | 1,988 3,975 2/28 | 461 922 6/27 | 3,127,600 1,563,800 12/2 | 1032億8640万 | 239億5724万 | +29.22% 12/9 | -20.21% 6/7 |
2015年 3月期 | 2,659 3/20 | 1,187 5/13 | 1,690,000 11/20 | 1294億2709万 | 616億8601万 | +35.26% 3/19 | -13.81% 10/14 |
2016年 3月期 | 2,772 12/8 | 1,680 9/10 | 1,903,300 6/19 | 1349億2737万 | 817億7416万 | +19.17% 10/6 | -16.72% 9/8 |
2017年 3月期 | 3,165 8/3 | 2,161 2/7 | 1,428,900 2/3 | 1540億5669万 | 1051億8689万 | +8.85% 10/19 | -13.18% 11/15 |
2018年 3月期 | 2,315 4/5 | 1,296 12/27 | 3,075,900 11/1 | 1126億8285万 | 630億8292万 | +8.89% 3/9 | -17.49% 11/7 |
2019年 3月期 | 1,609 5/8 | 623 12/25 | 7,822,900 5/11 | 783億1823万 | 303億2458万 | +16.76% 7/31 | -34.58% 5/11 |
2020年 3月期 | 1,100 11/27 | 463 3/17 | 3,741,300 5/23 | 535億4261万 | 225億3657万 | +30.53% 11/1 | -34.6% 3/13 |
2021年 3月期 | 910 10/8 | 441 8/3 | 6,193,800 10/29 | 442億9434万 | 214億6571万 | +28.06% 9/7 | -33.36% 7/31 |
2022年 3月期 | 636 11/12 | 349 1/28 | 2,658,200 11/8 | 356億9518万 | 195億8745万 | +15.74% 9/10 | -19.71% 12/2 |
2023年 3月期 | 507 10/17 | 313 3/16 | 2,958,100 8/4 | 284億5512万 | 178億1088万 | +26.05% 8/9 | -10.86% 3/16 |
最新 | 310 2024/5/2 | 454,400 | 176億4017万 | -1.59% 315 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/30
- -41%(0.59倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 253%(3.53倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 51%(1.51倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- -42%(0.58倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 43%(1.43倍)
- 2020/12/30 vs 2019/12/30
- -46%(0.54倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- -30%(0.7倍)
- 2024/05/02 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
244円(2023/10/24) - 27%(1.27倍)
310円(5/2)