株価チャート
株価
5/2
- 前日 (5/1)
- 286
- 始値
- 285
- 高値
- 291
- 安値
- 284
- 終値 +1.75%
- 291
- 出来高 +242.29%
- 68,800
乖離率
- 株価(5日)
移動平均値 - +2.83%
283 - 株価(25日)
移動平均値 - +3.93%
280 - 出来高(5日)
移動平均値 - +190.05%
23,720
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 | 285 | 291 | 284 | 291 | +1.75% | 68,800 | 34億6490万 | +3.93% | 16.89 | 0.43 |
05/01 | 287 | 287 | 282 | 286 | +1.06% | 20,100 | 34億536万 | +2.14% | 16.6 | 0.42 |
04/30 | 279 | 283 | 278 | 283 | +2.17% | 20,500 | 33億6964万 | +1.43% | 16.43 | 0.42 |
04/26 | 278 | 279 | 276 | 277 | +0.36% | 6,000 | 32億9820万 | -0.72% | 16.08 | 0.41 |
04/25 | 276 | 277 | 275 | 276 | -0.36% | 3,200 | 32億8629万 | -1.08% | 16.02 | 0.41 |
04/24 | 277 | 278 | 274 | 277 | 0% | 3,800 | 32億9820万 | -0.72% | 16.08 | 0.41 |
04/23 | 276 | 277 | 275 | 277 | +1.47% | 1,400 | 32億9820万 | -0.72% | 16.08 | 0.41 |
04/22 | 273 | 275 | 272 | 273 | 0% | 6,500 | 32億5057万 | -1.8% | 15.85 | 0.4 |
04/19 | 274 | 275 | 272 | 273 | -0.73% | 10,600 | 32億5057万 | -1.8% | 15.85 | 0.4 |
04/18 | 276 | 277 | 273 | 275 | +0.73% | 6,600 | 32億7439万 | -1.08% | 15.96 | 0.41 |
04/17 | 275 | 276 | 272 | 273 | -1.44% | 45,000 | 32億5057万 | -1.8% | 15.85 | 0.4 |
04/16 | 279 | 284 | 276 | 277 | -2.46% | 45,900 | 32億9820万 | 0% | 16.08 | 0.41 |
04/15 | 292 | 292 | 280 | 284 | -1.73% | 53,900 | 33億8155万 | +2.53% | 16.48 | 0.42 |
04/12 | 282 | 300 | 280 | 289 | +2.85% | 203,800 | 34億4108万 | +4.33% | 16.77 | 0.43 |
04/11 | 282 | 282 | 279 | 281 | 0% | 9,500 | 33億4583万 | +1.81% | 16.31 | 0.41 |
04/10 | 281 | 283 | 280 | 281 | -0.35% | 6,700 | 33億4583万 | +1.81% | 16.31 | 0.41 |
04/09 | 280 | 282 | 280 | 282 | +0.71% | 4,900 | 33億5774万 | +2.55% | 16.37 | 0.42 |
04/08 | 283 | 283 | 280 | 280 | +0.36% | 8,500 | 33億3392万 | +1.82% | 16.25 | 0.41 |
04/05 | 283 | 283 | 279 | 279 | -1.06% | 28,500 | 33億2201万 | +1.82% | 16.19 | 0.41 |
04/04 | 284 | 286 | 281 | 282 | +0.36% | 31,100 | 33億5774万 | +2.92% | 16.37 | 0.42 |
04/03 | 283 | 283 | 281 | 281 | +0.36% | 20,600 | 33億4583万 | +2.55% | 16.31 | 0.41 |
04/02 | 283 | 287 | 280 | 280 | -1.41% | 20,300 | 33億3392万 | +2.56% | 16.25 | 0.41 |
04/01 | 286 | 290 | 281 | 284 | +0.35% | 84,500 | 33億8155万 | +4.41% | 16.48 | 0.42 |
03/29 | 279 | 285 | 278 | 283 | +2.17% | 45,700 | 33億6964万 | +4.04% | 16.43 | 0.42 |
03/28 | 278 | 280 | 277 | 277 | -1.07% | 18,000 | 32億9820万 | +2.21% | 16.08 | 0.41 |
03/27 | 279 | 280 | 278 | 280 | +0.72% | 20,000 | 33億3392万 | +3.32% | 16.25 | 0.41 |
03/26 | 280 | 280 | 278 | 278 | -0.71% | 14,100 | 33億1011万 | +2.96% | 16.14 | 0.41 |
03/25 | 280 | 280 | 276 | 280 | +1.82% | 43,400 | 33億3392万 | +3.7% | 16.25 | 0.41 |
03/22 | 275 | 278 | 274 | 275 | +0.36% | 42,000 | 32億7439万 | +2.23% | 15.96 | 0.41 |
03/21 | 274 | 276 | 272 | 274 | +1.11% | 36,900 | 32億6248万 | +1.86% | 15.9 | 0.4 |
03/19 | 270 | 272 | 270 | 271 | +0.74% | 16,900 | 32億2676万 | +0.74% | 15.73 | 0.4 |
03/18 | 270 | 270 | 269 | 269 | +0.37% | 12,800 | 32億295万 | 0% | 15.61 | 0.4 |
03/15 | 268 | 269 | 268 | 268 | 0% | 7,800 | 31億9104万 | -0.37% | 15.56 | 0.39 |
03/14 | 268 | 269 | 267 | 268 | +0.37% | 10,000 | 31億9104万 | -0.74% | 15.56 | 0.39 |
03/13 | 269 | 269 | 267 | 267 | 0% | 8,900 | 31億7913万 | -1.11% | 15.5 | 0.39 |
03/12 | 267 | 270 | 266 | 267 | -0.37% | 31,500 | 31億7913万 | -1.11% | 15.5 | 0.39 |
03/11 | 275 | 275 | 268 | 268 | -1.47% | 44,900 | 31億9104万 | -0.74% | 15.56 | 0.39 |
03/08 | 275 | 275 | 272 | 272 | -1.09% | 36,900 | 32億3867万 | +0.74% | 15.79 | 0.4 |
03/07 | 274 | 277 | 273 | 275 | +1.1% | 49,100 | 32億7439万 | +1.85% | 15.96 | 0.41 |
03/06 | 272 | 278 | 271 | 272 | 0% | 52,000 | 32億3867万 | +0.74% | 15.79 | 0.4 |
03/05 | 271 | 272 | 268 | 272 | +1.12% | 25,200 | 32億3867万 | +1.12% | 15.79 | 0.4 |
03/04 | 270 | 271 | 267 | 269 | 0% | 19,600 | 32億295万 | 0% | 15.61 | 0.4 |
03/01 | 272 | 272 | 268 | 269 | 0% | 25,200 | 32億295万 | 0% | 15.61 | 0.4 |
02/29 | 269 | 269 | 266 | 269 | -0.74% | 16,600 | 32億295万 | 0% | 15.61 | 0.4 |
02/28 | 267 | 271 | 267 | 271 | +1.88% | 28,400 | 32億2676万 | +0.74% | 15.73 | 0.4 |
02/27 | 278 | 278 | 264 | 266 | +1.14% | 134,400 | 31億6723万 | -0.75% | 15.44 | 0.39 |
02/26 | 266 | 268 | 263 | 263 | -1.13% | 46,100 | 31億3150万 | -2.23% | 15.27 | 0.39 |
02/22 | 268 | 268 | 265 | 266 | -0.37% | 10,200 | 31億6723万 | -1.12% | 15.44 | 0.39 |
02/21 | 266 | 267 | 265 | 267 | 0% | 16,700 | 31億7913万 | -0.74% | 15.5 | 0.39 |
02/20 | 268 | 268 | 265 | 267 | 0% | 71,000 | 31億7913万 | -0.74% | 15.5 | 0.39 |
02/19 | 271 | 271 | 266 | 267 | -0.74% | 75,000 | 31億7913万 | -0.74% | 15.5 | 0.39 |
02/16 | 268 | 270 | 267 | 269 | -0.37% | 12,000 | 32億295万 | 0% | 15.61 | 0.4 |
02/15 | 270 | 275 | 267 | 270 | -0.37% | 47,700 | 32億1485万 | +0.37% | 15.67 | 0.4 |
02/14 | 276 | 276 | 267 | 271 | -1.81% | 64,100 | 32億2676万 | +0.74% | 15.73 | 0.4 |
02/13 | 273 | 279 | 271 | 276 | +0.73% | 53,200 | 32億8629万 | +2.6% | 16.02 | 0.41 |
02/09 | 273 | 274 | 271 | 274 | +0.37% | 11,200 | 32億6248万 | +2.24% | 15.9 | 0.4 |
02/08 | 274 | 274 | 271 | 273 | -0.73% | 18,000 | 32億5057万 | +1.87% | 15.85 | 0.4 |
02/07 | 276 | 276 | 272 | 275 | 0% | 11,900 | 32億7439万 | +2.61% | 15.96 | 0.41 |
02/06 | 274 | 277 | 271 | 275 | 0% | 29,700 | 32億7439万 | +3% | 15.96 | 0.41 |
02/05 | 272 | 278 | 269 | 275 | +3.38% | 171,100 | 32億7439万 | +3% | 15.96 | 0.41 |
02/02 | 265 | 267 | 265 | 266 | -0.37% | 9,300 | 31億6723万 | -0.37% | 15.44 | 0.39 |
02/01 | 268 | 268 | 265 | 267 | -0.37% | 14,700 | 31億7913万 | 0% | 15.5 | 0.39 |
01/31 | 263 | 268 | 263 | 268 | +0.75% | 27,500 | 31億9104万 | +0.37% | 15.56 | 0.39 |
01/30 | 263 | 267 | 261 | 266 | +0.38% | 48,200 | 31億6723万 | -0.37% | 15.44 | 0.39 |
01/29 | 263 | 266 | 263 | 265 | 0% | 24,100 | 31億5532万 | -0.75% | 15.38 | 0.39 |
01/26 | 265 | 266 | 261 | 265 | 0% | 48,200 | 31億5532万 | -1.12% | 15.38 | 0.39 |
01/25 | 264 | 265 | 263 | 265 | +0.38% | 25,500 | 31億5532万 | -1.12% | 15.38 | 0.39 |
01/24 | 267 | 267 | 264 | 264 | 0% | 11,400 | 31億4341万 | -1.49% | 15.32 | 0.39 |
01/23 | 268 | 270 | 264 | 264 | -1.12% | 35,700 | 31億4341万 | -1.86% | 15.32 | 0.39 |
01/22 | 269 | 270 | 266 | 267 | -0.37% | 24,800 | 31億7913万 | -0.74% | 15.5 | 0.39 |
01/19 | 266 | 269 | 265 | 268 | +1.13% | 24,400 | 31億9104万 | -0.37% | 15.56 | 0.39 |
01/18 | 265 | 265 | 263 | 265 | 0% | 18,500 | 31億5532万 | -1.49% | 15.38 | 0.39 |
01/17 | 267 | 268 | 265 | 265 | -1.12% | 25,900 | 31億5532万 | -1.49% | 15.38 | 0.39 |
01/16 | 268 | 269 | 266 | 268 | 0% | 29,900 | 31億9104万 | -0.37% | 15.56 | 0.39 |
01/15 | 268 | 270 | 268 | 268 | +0.37% | 16,300 | 31億9104万 | -0.37% | 15.56 | 0.39 |
01/12 | 271 | 271 | 267 | 267 | -1.48% | 20,400 | 31億7913万 | -0.74% | 15.5 | 0.39 |
01/11 | 269 | 271 | 269 | 271 | +0.74% | 38,700 | 32億2676万 | +0.74% | 15.73 | 0.4 |
01/10 | 269 | 269 | 267 | 269 | +0.37% | 15,500 | 32億295万 | 0% | 15.61 | 0.4 |
01/09 | 268 | 269 | 266 | 268 | 0% | 28,900 | 31億9104万 | -0.37% | 15.56 | 0.39 |
01/05 | 267 | 268 | 266 | 268 | +0.37% | 12,700 | 31億9104万 | 0% | 15.56 | 0.39 |
01/04 | 267 | 269 | 266 | 267 | 0% | 31,100 | 31億7913万 | -0.37% | 15.5 | 0.39 |
2023 | ||||||||||
12/29 | 262 | 267 | 262 | 267 | +1.14% | 32,100 | 31億7913万 | -0.37% | 10.18 | 0.39 |
12/28 | 259 | 264 | 259 | 264 | -1.49% | 38,100 | 31億4341万 | -1.49% | 10.07 | 0.38 |
12/27 | 272 | 272 | 268 | 268 | -0.74% | 70,100 | 31億9104万 | 0% | 10.22 | 0.39 |
12/26 | 270 | 271 | 269 | 270 | -0.37% | 38,700 | 32億1485万 | +1.12% | 10.29 | 0.39 |
12/25 | 271 | 272 | 269 | 271 | +0.37% | 52,000 | 32億2676万 | +1.5% | 10.33 | 0.39 |
12/22 | 269 | 272 | 269 | 270 | -0.37% | 26,900 | 32億1485万 | +1.5% | 10.29 | 0.39 |
12/21 | 270 | 271 | 269 | 271 | +0.37% | 13,200 | 32億2676万 | +1.88% | 10.33 | 0.39 |
12/20 | 269 | 272 | 269 | 270 | 0% | 59,600 | 32億1485万 | +1.89% | 10.29 | 0.39 |
12/19 | 273 | 273 | 269 | 270 | +0.37% | 31,000 | 32億1485万 | +1.89% | 10.29 | 0.39 |
12/18 | 274 | 276 | 268 | 269 | -1.82% | 75,900 | 32億295万 | +1.89% | 10.26 | 0.39 |
12/15 | 277 | 278 | 274 | 274 | -0.36% | 42,400 | 32億6248万 | +3.79% | 10.45 | 0.4 |
12/14 | 281 | 281 | 274 | 275 | -1.08% | 172,800 | 32億7439万 | +4.17% | 10.48 | 0.4 |
12/13 | 292 | 293 | 270 | 278 | +6.92% | 647,800 | 33億1011万 | +5.7% | 10.6 | 0.4 |
12/12 | 260 | 262 | 259 | 260 | -1.14% | 30,700 | 30億9578万 | -1.14% | 9.91 | 0.37 |
12/11 | 262 | 266 | 261 | 263 | +0.38% | 18,700 | 31億3150万 | 0% | 10.03 | 0.38 |
12/08 | 267 | 267 | 262 | 262 | -2.6% | 21,500 | 31億1960万 | -0.76% | 9.99 | 0.38 |
12/07 | 269 | 270 | 268 | 269 | 0% | 9,800 | 32億295万 | +1.51% | 10.26 | 0.39 |
12/06 | 266 | 269 | 266 | 269 | +0.75% | 7,500 | 32億295万 | +1.51% | 10.26 | 0.39 |
12/05 | 267 | 270 | 266 | 267 | -0.37% | 21,700 | 31億7913万 | +0.38% | 10.18 | 0.39 |
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 | 371 1/4 | 192 10/9 | 24,500 1/16 | - | - | +17.15% 3/31 | -25.08% 10/8 |
2009年 12月期 | 210 1/7 1/6 | 81 3/11 | 28,200 7/24 | - | - | +81.56% 2/3 | -38.56% 2/24 |
2010年 12月期 | 226 9/13 | 90 1/7 1/4 | 3,199,200 9/29 | 26億7521万 | 10億6535万 | +70.86% 9/10 | -26.53% 11/2 |
2011年 12月期 | 292 2/17 | 89 3/15 | 4,123,800 2/17 | 34億5647万 | 10億5351万 | +53.09% 2/17 | -45.22% 3/15 |
2012年 12月期 | 240 2/9 | 131 6/4 | 1,969,900 2/9 | 28億4093万 | 15億5067万 | +37.67% 2/9 | -12.83% 5/21 |
2013年 12月期 | 196 1/22 | 136 6/7 | 1,925,700 12/13 | 23億2009万 | 16億986万 | +14.97% 12/13 | -15.01% 2/4 |
2014年 12月期 | 245 11/18 | 136 2/4 | 3,837,400 5/12 | 29億1274万 | 16億1686万 | +32.07% 11/18 | -11.56% 1/6 |
2015年 12月期 | 329 5/8 | 158 8/25 | 15,776,500 5/8 | 39億1139万 | 18億7842万 | +39.84% 5/8 | -25.29% 8/25 |
2016年 12月期 | 216 5/9 | 156 6/24 2/16 | 1,151,200 5/10 | 25億7188万 | 18億5747万 | +27.9% 5/9 | -12.73% 2/12 |
2017年 12月期 | 899 11/28 | 181 4/6 | 18,848,800 9/26 | 107億428万 | 21億5514万 | +119.51% 9/28 | -16.53% 11/15 |
2018年 12月期 | 888 1/17 | 259 12/25 | 10,660,100 1/17 | 105億7330万 | 30億8388万 | +17.58% 11/5 | -30.5% 12/25 |
2019年 12月期 | 633 10/31 10/30 | 279 1/4 | 8,802,100 10/30 | 75億3705万 | 33億2201万 | +68.39% 10/30 | -8.45% 5/14 |
2020年 12月期 | 513 1/16 1/15 | 210 3/13 | 979,300 5/29 | 61億822万 | 25億44万 | +22.17% 5/12 | -40.37% 3/13 |
2021年 12月期 | 347 2/9 | 260 8/20 | 1,604,700 5/6 | 41億3168万 | 30億9578万 | +7.72% 2/9 | -6.7% 1/25 |
2022年 12月期 | 402 11/24 | 230 3/8 | 4,027,500 4/7 | 47億8656万 | 27億3858万 | +15.57% 11/22 | -13.82% 12/23 |
2023年 12月期 | 372 1/30 | 251 11/17 | 754,400 1/30 | 44億2935万 | 29億8862万 | +7.36% 6/20 | -11.35% 3/16 |
最新 | 291 2024/5/2 | 68,800 | 34億6490万 | +3.93% 280 |
年間値上がり率
- 2002/12/27 vs 2001/12/27
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/27
- 44%(1.44倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 105%(2.05倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- -55%(0.45倍)
- 2010/12/30 vs 2009/12/30
- 60%(1.6倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 222%(3.22倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 70%(1.7倍)
- 2020/12/30 vs 2019/12/30
- -40%(0.6倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- -17%(0.83倍)
- 2024/05/02 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
81円(2009/03/11) - 259%(3.59倍)
291円(5/2)