株価チャート
株価
5/2
- 前日 (5/1)
- 438
- 始値
- 439
- 高値
- 439
- 安値
- 430
- 終値 -1.37%
- 432
- 出来高 -54.55%
- 10,500
乖離率
- 株価(5日)
移動平均値 - +3.35%
418 - 株価(25日)
移動平均値 - +9.92%
393 - 出来高(5日)
移動平均値 - -82.89%
61,360
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 | 439 | 439 | 430 | 432 | -1.37% | 10,500 | 65億4271万 | +9.92% | 15.72 | 0.9 |
05/01 | 425 | 439 | 424 | 438 | +4.04% | 23,100 | 66億3358万 | +12.02% | 15.94 | 0.92 |
04/30 | 430 | 430 | 420 | 421 | +1.69% | 37,900 | 63億7611万 | +8.51% | 15.32 | 0.88 |
04/26 | 410 | 430 | 405 | 414 | +7.25% | 231,900 | 62億7010万 | +7.25% | 15.07 | 0.87 |
04/25 | 387 | 389 | 381 | 386 | -0.52% | 3,400 | 58億4603万 | +0.26% | 14.05 | 0.81 |
04/24 | 391 | 394 | 380 | 388 | -0.77% | 11,300 | 58億7632万 | +1.04% | 14.12 | 0.81 |
04/23 | 390 | 393 | 389 | 391 | +0.26% | 4,600 | 59億2176万 | +2.09% | 14.23 | 0.82 |
04/22 | 393 | 393 | 388 | 390 | 0% | 2,000 | 59億661万 | +2.09% | 14.19 | 0.81 |
04/19 | 391 | 392 | 382 | 390 | -0.51% | 8,900 | 59億661万 | +2.09% | 14.19 | 0.81 |
04/18 | 391 | 393 | 385 | 392 | -0.25% | 5,200 | 59億3690万 | +2.89% | 14.27 | 0.82 |
04/17 | 392 | 395 | 384 | 393 | 0% | 9,000 | 59億5205万 | +3.42% | 14.3 | 0.82 |
04/16 | 391 | 393 | 383 | 393 | 0% | 4,300 | 59億5205万 | +3.97% | 14.3 | 0.82 |
04/15 | 384 | 393 | 384 | 393 | +1.29% | 7,500 | 59億5205万 | +4.24% | 14.3 | 0.82 |
04/12 | 387 | 389 | 379 | 388 | +1.57% | 4,900 | 58億7632万 | +3.19% | 14.12 | 0.81 |
04/11 | 391 | 392 | 368 | 382 | -2.55% | 53,400 | 57億8545万 | +1.87% | 13.9 | 0.8 |
04/10 | 388 | 392 | 387 | 392 | +1.55% | 14,600 | 59億3690万 | +4.53% | 14.27 | 0.82 |
04/09 | 386 | 388 | 386 | 386 | 0% | 2,600 | 58億4603万 | +3.49% | 14.05 | 0.81 |
04/08 | 385 | 386 | 384 | 386 | +0.52% | 4,700 | 58億4603万 | +3.76% | 14.05 | 0.81 |
04/05 | 387 | 387 | 378 | 384 | -0.78% | 1,700 | 58億1574万 | +3.23% | 13.97 | 0.8 |
04/04 | 383 | 387 | 373 | 387 | +1.04% | 6,200 | 58億6118万 | +4.31% | 14.08 | 0.81 |
04/03 | 378 | 383 | 378 | 383 | -0.78% | 2,400 | 58億60万 | +3.51% | 13.94 | 0.8 |
04/02 | 386 | 389 | 383 | 386 | +0.52% | 4,300 | 58億4603万 | +4.61% | 14.05 | 0.81 |
04/01 | 385 | 385 | 379 | 384 | +1.32% | 1,600 | 58億1574万 | +4.07% | 13.97 | 0.8 |
03/29 | 377 | 388 | 373 | 379 | +1.34% | 12,100 | 57億4002万 | +2.99% | 13.79 | 0.79 |
03/28 | 374 | 398 | 368 | 374 | 0% | 29,100 | 56億6429万 | +1.63% | 13.61 | 0.78 |
03/27 | 374 | 380 | 372 | 374 | +0.81% | 4,900 | 56億6429万 | +1.91% | 13.61 | 0.78 |
03/26 | 373 | 376 | 371 | 371 | -0.54% | 5,500 | 56億1885万 | +1.09% | 13.5 | 0.78 |
03/25 | 371 | 373 | 368 | 373 | +1.36% | 3,100 | 56億4915万 | +1.63% | 13.57 | 0.78 |
03/22 | 373 | 373 | 367 | 368 | -0.81% | 4,900 | 55億7342万 | +0.27% | 13.39 | 0.77 |
03/21 | 375 | 377 | 370 | 371 | 0% | 8,200 | 56億1885万 | +1.09% | 13.5 | 0.78 |
03/19 | 374 | 376 | 366 | 371 | 0% | 12,100 | 56億1885万 | +1.09% | 13.5 | 0.78 |
03/18 | 371 | 374 | 365 | 371 | +0.54% | 8,200 | 56億1885万 | +0.82% | 13.5 | 0.78 |
03/15 | 366 | 369 | 363 | 369 | +0.82% | 2,000 | 55億8856万 | +0.27% | 13.43 | 0.77 |
03/14 | 361 | 367 | 361 | 366 | 0% | 6,500 | 55億4313万 | -0.54% | 13.32 | 0.76 |
03/13 | 364 | 366 | 361 | 366 | +0.83% | 4,900 | 55億4313万 | -0.54% | 13.32 | 0.76 |
03/12 | 364 | 365 | 360 | 363 | -0.27% | 3,000 | 54億9769万 | -1.36% | 13.21 | 0.76 |
03/11 | 368 | 369 | 360 | 364 | -0.55% | 10,600 | 55億1284万 | -1.09% | 13.25 | 0.76 |
03/08 | 366 | 367 | 362 | 366 | 0% | 3,700 | 55億4313万 | -0.54% | 13.32 | 0.76 |
03/07 | 365 | 366 | 358 | 366 | +0.55% | 6,100 | 55億4313万 | -0.54% | 13.32 | 0.76 |
03/06 | 360 | 364 | 360 | 364 | +0.83% | 1,400 | 55億1284万 | -1.09% | 13.25 | 0.76 |
03/05 | 365 | 366 | 359 | 361 | -0.55% | 9,800 | 54億6740万 | -1.63% | 13.14 | 0.75 |
03/04 | 364 | 365 | 357 | 363 | -0.55% | 8,600 | 54億9769万 | -1.09% | 13.21 | 0.76 |
03/01 | 375 | 375 | 365 | 365 | -0.82% | 6,700 | 55億2798万 | -0.54% | 13.28 | 0.76 |
02/29 | 367 | 368 | 365 | 368 | +0.55% | 3,200 | 55億7342万 | +0.55% | 13.39 | 0.77 |
02/28 | 361 | 366 | 361 | 366 | +0.27% | 2,600 | 55億4313万 | +0.27% | 13.32 | 0.76 |
02/27 | 360 | 366 | 360 | 365 | -0.54% | 8,700 | 55億2798万 | 0% | 13.28 | 0.76 |
02/26 | 370 | 370 | 360 | 367 | -0.81% | 7,900 | 55億5827万 | +0.55% | 13.36 | 0.77 |
02/22 | 369 | 371 | 365 | 370 | +0.27% | 2,200 | 56億371万 | +1.65% | 13.46 | 0.77 |
02/21 | 365 | 370 | 365 | 369 | +0.27% | 2,000 | 55億8856万 | +1.65% | 13.43 | 0.77 |
02/20 | 369 | 370 | 364 | 368 | -0.81% | 2,100 | 55億7342万 | +1.66% | 13.39 | 0.77 |
02/19 | 370 | 371 | 367 | 371 | +0.82% | 3,200 | 56億1885万 | +2.49% | 13.5 | 0.78 |
02/16 | 370 | 377 | 357 | 368 | 0% | 14,700 | 55億7342万 | +1.94% | 13.39 | 0.77 |
02/15 | 372 | 377 | 353 | 368 | -2.65% | 31,700 | 55億7342万 | +1.94% | 13.39 | 0.77 |
02/14 | 380 | 380 | 371 | 378 | +1.07% | 8,900 | 57億2487万 | +5% | 13.76 | 0.79 |
02/13 | 374 | 379 | 370 | 374 | +0.27% | 12,400 | 56億6429万 | +4.18% | 13.61 | 0.78 |
02/09 | 370 | 373 | 366 | 373 | +0.81% | 3,800 | 56億4915万 | +4.19% | 13.57 | 0.78 |
02/08 | 370 | 375 | 367 | 370 | -0.8% | 6,400 | 56億371万 | +3.64% | 13.46 | 0.77 |
02/07 | 365 | 373 | 365 | 373 | 0% | 7,500 | 56億4915万 | +4.78% | 13.57 | 0.78 |
02/06 | 371 | 374 | 366 | 373 | +0.81% | 17,900 | 56億4915万 | +5.07% | 13.57 | 0.78 |
02/05 | 365 | 370 | 363 | 370 | +2.78% | 22,500 | 56億371万 | +4.82% | 13.46 | 0.77 |
02/02 | 365 | 367 | 359 | 360 | -0.28% | 7,300 | 54億5226万 | +2.27% | 13.1 | 0.75 |
02/01 | 360 | 365 | 358 | 361 | 0% | 8,100 | 54億6740万 | +2.85% | 13.14 | 0.75 |
01/31 | 360 | 362 | 359 | 361 | -0.55% | 7,300 | 54億6740万 | +2.85% | 13.14 | 0.75 |
01/30 | 364 | 364 | 362 | 363 | +0.55% | 1,100 | 54億9769万 | +3.71% | 13.21 | 0.76 |
01/29 | 358 | 367 | 358 | 361 | +1.4% | 10,800 | 54億6740万 | +3.44% | 13.14 | 0.75 |
01/26 | 354 | 356 | 351 | 356 | +2.01% | 17,200 | 53億9168万 | +2.01% | 12.96 | 0.74 |
01/25 | 353 | 355 | 349 | 349 | -0.85% | 5,000 | 52億8566万 | +0.29% | 12.7 | 0.73 |
01/24 | 350 | 352 | 348 | 352 | +0.57% | 3,100 | 53億3110万 | +1.15% | 12.81 | 0.74 |
01/23 | 355 | 355 | 349 | 350 | -1.41% | 3,500 | 53億81万 | +0.57% | 12.74 | 0.73 |
01/22 | 356 | 356 | 351 | 355 | +0.28% | 5,600 | 53億7653万 | +2.01% | 12.92 | 0.74 |
01/19 | 352 | 355 | 350 | 354 | +0.28% | 2,200 | 53億6139万 | +1.72% | 12.88 | 0.74 |
01/18 | 347 | 353 | 346 | 353 | +0.57% | 3,900 | 53億4624万 | +1.73% | 12.85 | 0.74 |
01/17 | 350 | 353 | 348 | 351 | +0.57% | 7,800 | 53億1595万 | +1.15% | 12.77 | 0.73 |
01/16 | 354 | 355 | 347 | 349 | -1.13% | 8,600 | 52億8566万 | +0.58% | 12.7 | 0.73 |
01/15 | 355 | 355 | 352 | 353 | -0.56% | 2,300 | 53億4624万 | +1.73% | 12.85 | 0.74 |
01/12 | 353 | 355 | 351 | 355 | +0.28% | 4,100 | 53億7653万 | +2.31% | 12.92 | 0.74 |
01/11 | 352 | 354 | 352 | 354 | 0% | 2,200 | 53億6139万 | +2.31% | 12.88 | 0.74 |
01/10 | 352 | 354 | 350 | 354 | +0.57% | 7,600 | 53億6139万 | +2.31% | 12.88 | 0.74 |
01/09 | 349 | 352 | 349 | 352 | +0.86% | 4,300 | 53億3110万 | +1.73% | 12.81 | 0.74 |
01/05 | 350 | 350 | 344 | 349 | +1.75% | 1,900 | 52億8566万 | +0.87% | 12.7 | 0.73 |
01/04 | 340 | 346 | 340 | 343 | -0.29% | 7,300 | 51億9479万 | -0.87% | 12.48 | 0.72 |
2023 | ||||||||||
12/29 | 345 | 345 | 343 | 344 | +0.58% | 1,800 | 52億994万 | -0.86% | 12.52 | 0.72 |
12/28 | 344 | 345 | 342 | 342 | -0.58% | 4,200 | 51億7964万 | -1.44% | 12.45 | 0.71 |
12/27 | 343 | 344 | 340 | 344 | +0.88% | 8,400 | 52億994万 | -0.86% | 12.52 | 0.72 |
12/26 | 341 | 341 | 338 | 341 | 0% | 19,100 | 51億6450万 | -1.73% | 12.41 | 0.71 |
12/25 | 342 | 345 | 341 | 341 | -1.16% | 3,900 | 51億6450万 | -2.01% | 12.41 | 0.71 |
12/22 | 345 | 345 | 341 | 345 | 0% | 2,300 | 52億2508万 | -0.86% | 12.55 | 0.72 |
12/21 | 340 | 350 | 340 | 345 | +1.17% | 13,700 | 52億2508万 | -0.86% | 12.55 | 0.72 |
12/20 | 346 | 346 | 340 | 341 | -0.58% | 14,800 | 51億6450万 | -2.29% | 12.41 | 0.71 |
12/19 | 343 | 344 | 341 | 343 | -0.58% | 42,600 | 51億9479万 | -1.72% | 12.48 | 0.72 |
12/18 | 346 | 346 | 342 | 345 | 0% | 7,100 | 52億2508万 | -1.43% | 12.55 | 0.72 |
12/15 | 343 | 345 | 342 | 345 | -0.29% | 2,700 | 52億2508万 | -1.43% | 12.55 | 0.72 |
12/14 | 350 | 350 | 343 | 346 | -1.14% | 8,100 | 52億4023万 | -1.14% | 12.59 | 0.72 |
12/13 | 350 | 350 | 347 | 350 | 0% | 11,600 | 53億81万 | -0.28% | 12.74 | 0.73 |
12/12 | 348 | 350 | 347 | 350 | +1.16% | 2,100 | 53億81万 | -0.28% | 12.74 | 0.73 |
12/11 | 347 | 348 | 346 | 346 | -0.86% | 3,000 | 52億4023万 | -1.42% | 12.59 | 0.72 |
12/08 | 350 | 350 | 346 | 349 | -0.29% | 2,100 | 52億8566万 | -0.29% | 12.7 | 0.73 |
12/07 | 346 | 353 | 346 | 350 | +1.16% | 6,600 | 53億81万 | 0% | 12.74 | 0.73 |
12/06 | 346 | 350 | 346 | 346 | 0% | 4,000 | 52億4023万 | -1.14% | 12.59 | 0.72 |
12/05 | 350 | 350 | 346 | 346 | -1.14% | 3,700 | 52億4023万 | -1.14% | 12.59 | 0.72 |
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 | 2,940 294 9/21 | 650 65 5/23 65 5/22 | 733,600 7,336,000 9/10 | - | - | +109.42% 9/13 | -43.17% 10/17 |
2009年 3月期 | 910 91 4/10 | 100 10 3/4 | 1,181,600 11,816,000 3/4 | - | - | +78.15% 4/7 | -64.79% 3/4 |
2010年 3月期 | 300 30 4/8 30 4/7 | 70 7 3/29 7 3/25 他3件 | 711,300 7,113,000 9/15 | - | - | +51.87% 4/12 | -27.65% 1/14 |
2011年 3月期 | 490 49 2/22 | 60 6 11/24 6 11/22 他9件 | 2,019,500 20,195,000 2/22 | 74億2109万 | 9億870万 | +177.03% 2/22 | -29.82% 5/19 |
2012年 3月期 | 590 59 3/16 59 2/29 | 240 24 9/15 | 1,094,700 10,947,000 5/20 | 89億3560万 | 36億3482万 | +47.98% 5/17 | -16.28% 6/7 |
2013年 3月期 | 660 66 3/15 66 3/14 他3件 | 350 35 10/5 35 10/4 他12件 | 226,400 2,264,000 4/20 | 99億9576万 | 53億78万 | +21.66% 3/4 | -24.56% 5/24 |
2014年 3月期 | 2,000 200 1/28 | 480 48 4/2 | 985,800 9,858,000 8/7 | 302億9035万 | 72億6964万 | +56.32% 8/14 | -17.36% 6/7 |
2015年 3月期 | 1,320 132 4/1 | 740 74 2/16 | 309,700 3,097,000 3/3 | 199億9163万 | 112億742万 | +19.89% 7/15 | -29.14% 5/19 |
2016年 3月期 | 1,220 122 7/21 | 600 60 8/25 | 1,870,700 18,707,000 7/21 | 184億7711万 | 90億8710万 | +33.3% 7/21 | -26.27% 8/25 |
2017年 3月期 | 820 82 4/13 | 620 62 7/8 62 6/27 他2件 | 204,500 2,045,000 8/3 | 124億1904万 | 93億9000万 | +9.69% 8/3 | -10.51% 6/24 |
2018年 3月期 | 960 96 7/27 | 616 3/26 | 2,788,900 27,889,000 7/27 | 145億3936万 | 93億2942万 | +14.01% 7/27 | -9.4% 2/15 |
2019年 3月期 | 660 4/26 | 272 12/25 | 64,300 12/25 | 99億9581万 | 41億1948万 | +12.64% 1/28 | -22.96% 12/25 |
2020年 3月期 | 733 2/6 | 328 5/14 | 147,900 6/12 | 111億141万 | 49億6761万 | +27.35% 7/11 | -35.89% 3/13 |
2021年 3月期 | 599 3/22 | 385 4/6 | 89,500 3/9 | 90億7195万 | 58億3089万 | +21.34% 3/19 | -9.09% 2/8 |
2022年 3月期 | 593 4/1 | 447 3/17 3/16 | 45,500 5/10 | 89億8108万 | 67億6989万 | +6.39% 11/4 | -9.65% 3/15 |
2023年 3月期 | 496 9/13 | 355 2/27 | 126,400 9/13 | 75億1200万 | 53億7653万 | +11.4% 9/13 | -6.42% 6/13 |
最新 | 432 2024/5/2 | 10,500 | 65億4271万 | +9.92% 393 |
年間値上がり率
- 2001/12/27 vs 2000/12/28
- 8%(1.08倍)
- 2002/12/27 vs 2001/12/27
- -40%(0.6倍)
- 2003/12/29 vs 2002/12/27
- 92%(1.92倍)
- 2004/12/30 vs 2003/12/29
- 9%(1.09倍)
- 2005/12/30 vs 2004/12/30
- -3%(0.97倍)
- 2006/12/29 vs 2005/12/30
- -51%(0.49倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- -64%(0.36倍)
- 2010/12/30 vs 2009/12/30
- -31%(0.69倍)
- 2011/12/30 vs 2010/12/30
- 256%(3.56倍)
- 2012/12/28 vs 2011/12/30
- 38%(1.38倍)
- 2013/12/30 vs 2012/12/28
- 180%(2.8倍)
- 2014/12/30 vs 2013/12/30
- -28%(0.72倍)
- 2015/12/30 vs 2014/12/30
- -15%(0.85倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- -53%(0.47倍)
- 2019/12/30 vs 2018/12/28
- 91%(1.91倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 26%(1.26倍)
- 2022/12/30 vs 2021/12/30
- -31%(0.69倍)
- 2023/12/29 vs 2022/12/30
- -10%(0.9倍)
- 2024/05/02 vs 2023/12/29
- 26%(1.26倍)
- 過去安値
60円(2010/11/24) - 620%(7.2倍)
432円(5/2)