株価チャート
株価
5/17
- 前日 (5/16)
- 407
- 始値
- 408
- 高値
- 410
- 安値
- 401
- 終値 -0.74%
- 404
- 出来高 +74.69%
- 156,700
乖離率
- 株価(5日)
移動平均値 - -1.22%
409 - 株価(25日)
移動平均値 - -0.49%
406 - 出来高(5日)
移動平均値 - +120.02%
71,220
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 | 408 | 410 | 401 | 404 | -0.74% | 156,700 | 310億7973万 | -0.49% | 17.16 | 1.57 |
05/16 | 412 | 412 | 406 | 407 | -0.73% | 89,700 | 313億1052万 | +0.25% | 17.28 | 1.58 |
05/15 | 412 | 412 | 408 | 410 | -0.49% | 25,700 | 315億4131万 | +0.99% | 17.41 | 1.59 |
05/14 | 409 | 412 | 409 | 412 | +0.49% | 25,600 | 316億9517万 | +1.73% | 17.5 | 1.6 |
05/13 | 410 | 412 | 408 | 410 | 0% | 58,400 | 315億4131万 | +1.23% | 17.41 | 1.59 |
05/10 | 410 | 412 | 409 | 410 | +0.49% | 110,800 | 315億4131万 | +1.49% | 17.41 | 1.59 |
05/09 | 409 | 410 | 407 | 408 | -0.24% | 33,600 | 313億8745万 | +0.99% | 17.33 | 1.58 |
05/08 | 410 | 410 | 407 | 409 | -0.24% | 31,500 | 314億6438万 | +1.24% | 17.37 | 1.58 |
05/07 | 406 | 410 | 405 | 410 | +1.49% | 60,700 | 315億4131万 | +1.49% | 17.41 | 1.59 |
05/02 | 404 | 405 | 403 | 404 | 0% | 28,000 | 310億7973万 | +0.25% | 17.16 | 1.57 |
05/01 | 403 | 405 | 400 | 404 | -0.25% | 24,100 | 310億7973万 | +0.25% | 17.16 | 1.57 |
04/30 | 406 | 406 | 404 | 405 | 0% | 28,500 | 311億5666万 | +0.5% | 17.2 | 1.57 |
04/26 | 402 | 405 | 401 | 405 | +0.5% | 48,300 | 311億5666万 | +0.5% | 17.2 | 1.57 |
04/25 | 403 | 405 | 402 | 403 | -0.25% | 15,000 | 310億280万 | 0% | 17.11 | 1.56 |
04/24 | 402 | 404 | 402 | 404 | +0.5% | 52,000 | 310億7973万 | +0.25% | 17.16 | 1.57 |
04/23 | 402 | 404 | 401 | 402 | 0% | 19,700 | 309億2587万 | -0.25% | 17.07 | 1.56 |
04/22 | 404 | 405 | 401 | 402 | +0.25% | 35,000 | 309億2587万 | -0.25% | 17.07 | 1.56 |
04/19 | 401 | 403 | 399 | 401 | 0% | 47,800 | 308億4894万 | -0.5% | 17.03 | 1.55 |
04/18 | 400 | 404 | 400 | 401 | 0% | 16,100 | 308億4894万 | -0.5% | 17.03 | 1.55 |
04/17 | 403 | 403 | 401 | 401 | -0.5% | 31,000 | 308億4894万 | -0.74% | 17.03 | 1.55 |
04/16 | 407 | 408 | 402 | 403 | -1.47% | 106,300 | 310億280万 | -0.25% | 17.11 | 1.56 |
04/15 | 406 | 409 | 406 | 409 | +0.49% | 26,600 | 314億6438万 | +1.24% | 17.37 | 1.58 |
04/12 | 411 | 411 | 407 | 407 | -0.73% | 34,600 | 313億1052万 | +0.74% | 17.28 | 1.58 |
04/11 | 406 | 412 | 406 | 410 | -0.24% | 75,700 | 315億4131万 | +1.74% | 17.41 | 1.59 |
04/10 | 404 | 411 | 404 | 411 | +1.99% | 188,000 | 316億1824万 | +1.99% | 17.45 | 1.59 |
04/09 | 401 | 404 | 400 | 403 | +0.5% | 38,200 | 310億280万 | +0.25% | 17.11 | 1.56 |
04/08 | 401 | 401 | 398 | 401 | +0.5% | 48,500 | 308億4894万 | -0.25% | 17.03 | 1.55 |
04/05 | 400 | 400 | 399 | 399 | -0.25% | 34,200 | 306億9508万 | -0.75% | 16.94 | 1.55 |
04/04 | 400 | 402 | 399 | 400 | 0% | 69,400 | 307億7201万 | -0.74% | 16.99 | 1.55 |
04/03 | 401 | 402 | 400 | 400 | -0.25% | 81,400 | 307億7201万 | -0.74% | 16.99 | 1.55 |
04/02 | 403 | 404 | 401 | 401 | -0.5% | 64,700 | 308億4894万 | -0.5% | 17.03 | 1.55 |
04/01 | 402 | 404 | 401 | 403 | +0.25% | 42,900 | 310億280万 | 0% | 17.11 | 1.56 |
03/29 | 402 | 402 | 400 | 402 | +0.75% | 26,500 | 309億2587万 | -0.25% | 17.07 | 1.56 |
03/28 | 402 | 403 | 399 | 399 | -0.99% | 56,400 | 306億9508万 | -0.99% | 16.94 | 1.55 |
03/27 | 404 | 404 | 402 | 403 | +0.5% | 80,600 | 310億280万 | 0% | 17.11 | 1.56 |
03/26 | 404 | 404 | 400 | 401 | -0.74% | 33,200 | 308億4894万 | -0.5% | 17.03 | 1.55 |
03/25 | 405 | 405 | 402 | 404 | -0.25% | 37,200 | 310億7973万 | +0.25% | 17.16 | 1.57 |
03/22 | 404 | 405 | 403 | 405 | +0.5% | 73,200 | 311億5666万 | +0.5% | 17.2 | 1.57 |
03/21 | 408 | 408 | 402 | 403 | -0.49% | 45,700 | 310億280万 | 0% | 17.11 | 1.56 |
03/19 | 405 | 406 | 403 | 405 | -0.25% | 32,300 | 311億5666万 | +0.75% | 17.2 | 1.57 |
03/18 | 406 | 406 | 403 | 406 | +0.74% | 47,200 | 312億3359万 | +1% | 17.24 | 1.57 |
03/15 | 406 | 407 | 403 | 403 | -0.98% | 56,900 | 310億280万 | +0.5% | 17.11 | 1.56 |
03/14 | 404 | 407 | 404 | 407 | +0.25% | 49,800 | 313億1052万 | +1.5% | 17.28 | 1.58 |
03/13 | 408 | 408 | 404 | 406 | -0.25% | 30,800 | 312億3359万 | +1.25% | 17.24 | 1.57 |
03/12 | 402 | 407 | 402 | 407 | +0.74% | 60,400 | 313億1052万 | +1.5% | 17.28 | 1.58 |
03/11 | 403 | 404 | 402 | 404 | +0.5% | 60,200 | 310億7973万 | +1% | 17.16 | 1.57 |
03/08 | 400 | 404 | 399 | 402 | +1.01% | 84,500 | 309億2587万 | +0.5% | 17.07 | 1.56 |
03/07 | 400 | 401 | 398 | 398 | -0.25% | 41,900 | 306億1815万 | -0.5% | 16.9 | 1.54 |
03/06 | 400 | 402 | 398 | 399 | 0% | 74,800 | 306億9508万 | -0.25% | 16.94 | 1.55 |
03/05 | 400 | 400 | 396 | 399 | -0.25% | 77,200 | 306億9508万 | -0.25% | 16.94 | 1.55 |
03/04 | 406 | 406 | 400 | 400 | -0.74% | 99,000 | 307億7201万 | 0% | 16.99 | 1.55 |
03/01 | 404 | 405 | 401 | 403 | -0.49% | 59,800 | 310億280万 | +0.5% | 17.11 | 1.56 |
02/29 | 405 | 406 | 403 | 405 | +0.25% | 47,400 | 311億5666万 | +1.25% | 17.2 | 1.57 |
02/28 | 405 | 408 | 402 | 404 | 0% | 76,400 | 310億7973万 | +1% | 17.16 | 1.57 |
02/27 | 401 | 406 | 400 | 404 | 0% | 117,800 | 310億7973万 | +1% | 17.16 | 1.57 |
02/26 | 407 | 408 | 399 | 404 | -0.25% | 176,100 | 310億7973万 | +1% | 17.16 | 1.57 |
02/22 | 403 | 405 | 401 | 405 | +0.5% | 60,300 | 311億5666万 | +1% | 17.2 | 1.57 |
02/21 | 406 | 406 | 403 | 403 | -0.74% | 51,000 | 310億280万 | +0.5% | 17.11 | 1.56 |
02/20 | 405 | 407 | 405 | 406 | +0.74% | 77,000 | 312億3359万 | +1.25% | 17.24 | 1.57 |
02/19 | 401 | 405 | 400 | 403 | +0.75% | 97,300 | 310億280万 | +0.5% | 17.11 | 1.56 |
02/16 | 398 | 401 | 397 | 400 | +0.5% | 96,100 | 307億7201万 | -0.25% | 16.99 | 1.55 |
02/15 | 393 | 402 | 392 | 398 | +1.79% | 252,000 | 306億1815万 | -0.75% | 16.9 | 1.54 |
02/14 | 395 | 395 | 391 | 391 | -0.76% | 96,000 | 300億7964万 | -2.49% | 16.6 | 1.52 |
02/13 | 397 | 398 | 390 | 394 | 0% | 146,300 | 303億1043万 | -1.99% | 16.73 | 1.53 |
02/09 | 398 | 398 | 394 | 394 | -0.76% | 133,500 | 303億1043万 | -1.99% | 16.73 | 1.53 |
02/08 | 399 | 400 | 396 | 397 | -0.5% | 98,100 | 305億4122万 | -1.24% | 16.86 | 1.54 |
02/07 | 400 | 400 | 397 | 399 | +0.25% | 73,900 | 306億9508万 | -0.75% | 16.94 | 1.55 |
02/06 | 400 | 401 | 398 | 398 | -0.5% | 69,600 | 306億1815万 | -1% | 16.9 | 1.54 |
02/05 | 402 | 402 | 399 | 400 | 0% | 42,500 | 307億7201万 | -0.74% | 16.99 | 1.55 |
02/02 | 399 | 401 | 399 | 400 | +0.25% | 35,600 | 307億7201万 | -0.99% | 16.99 | 1.55 |
02/01 | 402 | 403 | 399 | 399 | -0.5% | 71,300 | 306億9508万 | -1.48% | 16.94 | 1.55 |
01/31 | 399 | 402 | 398 | 401 | +0.5% | 87,400 | 308億4894万 | -0.99% | 17.03 | 1.55 |
01/30 | 403 | 403 | 399 | 399 | -0.75% | 112,100 | 306億9508万 | -1.72% | 16.94 | 1.55 |
01/29 | 402 | 404 | 400 | 402 | 0% | 58,600 | 309億2587万 | -1.23% | 17.07 | 1.56 |
01/26 | 402 | 404 | 401 | 402 | -0.25% | 63,800 | 309億2587万 | -1.23% | 17.07 | 1.56 |
01/25 | 401 | 405 | 401 | 403 | +0.75% | 43,900 | 310億280万 | -0.98% | 17.11 | 1.56 |
01/24 | 403 | 404 | 400 | 400 | -0.74% | 121,900 | 307億7201万 | -1.96% | 16.99 | 1.55 |
01/23 | 407 | 407 | 403 | 403 | -0.49% | 42,000 | 310億280万 | -1.23% | 17.11 | 1.56 |
01/22 | 403 | 407 | 403 | 405 | +0.5% | 53,700 | 311億5666万 | -0.98% | 17.2 | 1.57 |
01/19 | 410 | 410 | 402 | 403 | -1.71% | 104,900 | 310億280万 | -1.47% | 17.11 | 1.56 |
01/18 | 406 | 410 | 406 | 410 | +0.99% | 121,400 | 315億4131万 | 0% | 17.41 | 1.59 |
01/17 | 407 | 409 | 404 | 406 | 0% | 118,200 | 312億3359万 | -0.98% | 17.24 | 1.57 |
01/16 | 406 | 408 | 404 | 406 | 0% | 70,900 | 312億3359万 | -0.98% | 17.24 | 1.57 |
01/15 | 403 | 406 | 403 | 406 | +0.74% | 70,400 | 312億3359万 | -0.98% | 17.24 | 1.57 |
01/12 | 406 | 407 | 403 | 403 | -0.25% | 105,700 | 310億280万 | -1.95% | 17.11 | 1.56 |
01/11 | 406 | 406 | 403 | 404 | -0.25% | 106,900 | 310億7973万 | -1.94% | 17.16 | 1.57 |
01/10 | 404 | 407 | 403 | 405 | +0.25% | 165,700 | 311億5666万 | -1.7% | 17.2 | 1.57 |
01/09 | 402 | 404 | 400 | 404 | +1% | 95,000 | 310億7973万 | -2.18% | 17.16 | 1.57 |
01/05 | 401 | 405 | 400 | 400 | +0.5% | 295,100 | 307億7201万 | -3.15% | 16.99 | 1.55 |
01/04 | 396 | 399 | 394 | 398 | +0.51% | 198,600 | 306億1815万 | -3.86% | 16.9 | 1.54 |
2023 | ||||||||||
12/29 | 400 | 400 | 395 | 396 | -1.25% | 285,400 | 304億6429万 | -4.35% | 21.27 | 1.47 |
12/28 | 397 | 402 | 396 | 401 | -4.52% | 432,100 | 308億4894万 | -3.37% | 21.54 | 1.49 |
12/27 | 423 | 423 | 418 | 420 | 0% | 387,100 | 323億1061万 | +0.96% | 22.56 | 1.56 |
12/26 | 418 | 423 | 417 | 420 | +0.24% | 299,500 | 323億1061万 | +1.2% | 22.56 | 1.56 |
12/25 | 421 | 422 | 418 | 419 | -0.24% | 317,700 | 322億3368万 | +0.96% | 22.51 | 1.56 |
12/22 | 418 | 424 | 418 | 420 | +0.48% | 277,000 | 323億1061万 | +1.2% | 22.56 | 1.56 |
12/21 | 414 | 420 | 412 | 418 | +0.97% | 291,000 | 321億5675万 | +0.97% | 22.46 | 1.56 |
12/20 | 410 | 420 | 410 | 414 | +0.98% | 270,400 | 318億4903万 | 0% | 22.24 | 1.54 |
12/19 | 411 | 412 | 406 | 410 | -0.49% | 236,400 | 315億4131万 | -0.73% | 22.03 | 1.53 |
12/18 | 411 | 412 | 410 | 412 | 0% | 109,200 | 316億9517万 | -0.24% | 22.13 | 1.53 |
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 12月期 | 181 145,000 2/28 | 49 39,400 10/28 | 15,168,800 18,961 2/28 | - | - | +36.16% 2/28 | -42.65% 10/10 |
2009年 12月期 | 227 181,300 8/19 | 63 50,200 1/15 | 5,447,200 6,809 2/19 | - | - | +71.67% 2/20 | -21.78% 11/18 |
2010年 12月期 | 211 168,700 4/27 | 101 81,300 11/5 80,800 11/4 | 4,184,800 5,231 3/23 | 175億7347万 | 84億1693万 | +31.12% 4/26 | -23.47% 5/25 |
2011年 12月期 | 191 152,800 3/8 | 102 81,700 3/16 | 2,683,200 3,354 3/8 | 159億1717万 | 85億1068万 | +20.92% 3/8 | -34.46% 3/15 |
2012年 12月期 | 242 193,800 12/12 | 111 88,500 1/11 | 1,144,800 1,431 10/16 | 201億8814万 | 92億1904万 | +23.67% 2/5 | -7.09% 3/23 |
2013年 12月期 | 1,573 3,145 12/30 | 222 1,775 1/4 | 3,624,000 453,000 2/12 | 1310億4586万 | 184億9017万 | +40.54% 5/7 | -21.75% 6/7 |
2014年 12月期 | 2,418 4,835 3/11 | 921 10/31 | 7,152,200 11/18 | 2124億928万 | 711億7258万 | +33.79% 11/19 | -26.35% 5/12 |
2015年 12月期 | 1,453 2/12 | 707 12/25 | 4,606,200 7/16 | 1124億3184万 | 548億6256万 | +12.15% 8/18 | -18.08% 3/17 |
2016年 12月期 | 900 7/19 7/14 | 579 2/12 | 1,789,000 2/9 | 698億8023万 | 449億2988万 | +14.71% 3/16 | -17.09% 2/12 |
2017年 12月期 | 1,270 10/2 | 722 2/1 | 1,809,800 6/26 | 987億6321万 | 560億8489万 | +14.73% 5/10 | -14.92% 11/15 |
2018年 12月期 | 925 1/15 | 496 12/26 | 2,530,000 2/9 | 719億8008万 | 381億5729万 | +10.51% 11/28 | -21.75% 12/25 |
2019年 12月期 | 700 4/24 | 480 12/27 | 1,519,900 5/9 | 538億5102万 | 369億2641万 | +19.53% 4/23 | -16.45% 5/24 |
2020年 12月期 | 509 9/29 | 353 3/17 | 922,200 12/28 | 391億5738万 | 271億5630万 | +10.6% 4/7 | -13.82% 3/13 |
2021年 12月期 | 467 10/6 10/4 | 376 5/27 5/26 他3件 | 1,623,500 6/18 | 359億2632万 | 289億2569万 | +7.86% 9/14 | -7.69% 12/2 |
2022年 12月期 | 465 3/24 | 368 1/27 | 1,336,700 8/9 | 357億7246万 | 283億1025万 | +10.16% 8/9 | -6.49% 12/29 |
2023年 12月期 | 430 5/9 | 381 8/18 | 1,006,200 7/28 | 330億7991万 | 293億1034万 | +5.2% 5/9 | -4.44% 12/29 |
最新 | 404 2024/5/17 | 156,700 | 310億7973万 | -0.49% 406 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -67%(0.33倍)
- 2007/12/28 vs 2006/12/29
- -57%(0.43倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- 95%(1.95倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 95%(1.95倍)
- 2013/12/30 vs 2012/12/28
- 596%(6.96倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- -44%(0.56倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/05/17 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
49円(2008/10/28) - 720%(8.2倍)
404円(5/17)