株価チャート
株価
5/17
- 前日 (5/16)
- 297
- 始値
- 299
- 高値
- 299
- 安値
- 291
- 終値 -1.35%
- 293
- 出来高 -78.72%
- 8,000
乖離率
- 株価(5日)
移動平均値 - -1.35%
297 - 株価(25日)
移動平均値 - -0.68%
295 - 出来高(5日)
移動平均値 - -64.51%
22,540
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 | 299 | 299 | 291 | 293 | -1.35% | 8,000 | 10億9万 | -0.68% | 9.52 | 7.18 |
05/16 | 305 | 305 | 288 | 297 | -1.66% | 37,600 | 10億1375万 | +0.68% | 9.65 | 7.27 |
05/15 | 296 | 307 | 295 | 302 | +2.72% | 20,000 | 10億3081万 | +2.37% | 9.82 | 7.4 |
05/14 | 298 | 302 | 286 | 294 | -2% | 31,000 | 10億351万 | -0.34% | 9.56 | 7.2 |
05/13 | 305 | 306 | 296 | 300 | -0.33% | 16,100 | 10億2399万 | +1.35% | 9.75 | 7.35 |
05/10 | 303 | 307 | 296 | 301 | -0.33% | 15,600 | 10億2740万 | +1.69% | 9.78 | 7.37 |
05/09 | 302 | 306 | 301 | 302 | -0.33% | 9,600 | 10億3081万 | +2.03% | 9.82 | 7.4 |
05/08 | 305 | 305 | 300 | 303 | -0.66% | 2,600 | 10億3422万 | +2.36% | 9.85 | 7.42 |
05/07 | 302 | 305 | 301 | 305 | +0.99% | 8,700 | 10億4105万 | +3.39% | 9.91 | 7.47 |
05/02 | 299 | 303 | 296 | 302 | +1% | 19,700 | 10億3081万 | +2.37% | 9.82 | 7.4 |
05/01 | 298 | 299 | 282 | 299 | +0.34% | 10,600 | 10億2057万 | +1.01% | 9.72 | 7.32 |
04/30 | 297 | 298 | 296 | 298 | +0.34% | 4,800 | 10億1716万 | +0.68% | 9.69 | 7.3 |
04/26 | 293 | 297 | 293 | 297 | +1.37% | 7,500 | 10億1375万 | 0% | 9.65 | 7.27 |
04/25 | 293 | 293 | 290 | 293 | 0% | 4,200 | 10億9万 | -1.35% | 9.52 | 7.18 |
04/24 | 291 | 293 | 289 | 293 | +0.69% | 7,500 | 10億9万 | -1.68% | 9.52 | 7.18 |
04/23 | 291 | 291 | 288 | 291 | +0.69% | 4,700 | 9億9327万 | -2.35% | 9.46 | 7.13 |
04/22 | 291 | 291 | 282 | 289 | +1.05% | 12,200 | 9億8644万 | -3.34% | 9.39 | 7.08 |
04/19 | 285 | 288 | 280 | 286 | +0.7% | 17,900 | 9億7620万 | -4.35% | 9.3 | 7 |
04/18 | 287 | 289 | 280 | 284 | -1.05% | 15,000 | 9億6937万 | -5.33% | 9.23 | 6.96 |
04/17 | 285 | 297 | 285 | 287 | +1.06% | 16,400 | 9億7961万 | -4.65% | 9.33 | 7.03 |
04/16 | 285 | 287 | 283 | 284 | -1.05% | 10,100 | 9億6937万 | -5.65% | 9.23 | 6.96 |
04/15 | 292 | 294 | 283 | 287 | -1.71% | 29,600 | 9億7961万 | -4.65% | 9.33 | 7.03 |
04/12 | 295 | 300 | 292 | 292 | -1.35% | 19,700 | 9億9668万 | -3.31% | 9.49 | 7.15 |
04/11 | 300 | 303 | 293 | 296 | -1.33% | 35,100 | 10億1033万 | -1.99% | 9.62 | 7.25 |
04/10 | 301 | 304 | 300 | 300 | -0.66% | 3,200 | 10億2399万 | -0.66% | 9.75 | 7.35 |
04/09 | 304 | 304 | 300 | 302 | +0.67% | 2,600 | 10億3081万 | 0% | 9.82 | 7.4 |
04/08 | 302 | 305 | 300 | 300 | 0% | 8,400 | 10億2399万 | -0.66% | 9.75 | 7.35 |
04/05 | 299 | 310 | 299 | 300 | -0.33% | 26,000 | 10億2399万 | -0.66% | 9.75 | 7.35 |
04/04 | 301 | 308 | 300 | 301 | 0% | 26,200 | 10億2740万 | -0.33% | 9.78 | 7.37 |
04/03 | 299 | 301 | 299 | 301 | +0.33% | 9,600 | 10億2740万 | -0.33% | 9.78 | 7.37 |
04/02 | 303 | 311 | 297 | 300 | +0.33% | 30,800 | 10億2399万 | -0.66% | 9.75 | 7.35 |
04/01 | 300 | 303 | 296 | 299 | -0.33% | 7,400 | 10億2057万 | -0.99% | 9.72 | 7.32 |
03/29 | 301 | 303 | 300 | 300 | -1.64% | 10,800 | 10億2399万 | -0.33% | 19.69 | 7.35 |
03/28 | 306 | 307 | 303 | 305 | -0.65% | 4,600 | 10億4105万 | +1.67% | 20.02 | 7.47 |
03/27 | 313 | 313 | 300 | 307 | -1.29% | 25,900 | 10億4788万 | +2.68% | 20.15 | 7.52 |
03/26 | 314 | 314 | 306 | 311 | +0.65% | 16,700 | 10億6153万 | +4.36% | 20.41 | 7.62 |
03/25 | 313 | 313 | 306 | 309 | -1.28% | 16,700 | 10億5470万 | +4.04% | 20.28 | 7.57 |
03/22 | 311 | 313 | 299 | 313 | +0.97% | 47,100 | 10億6836万 | +6.1% | 20.54 | 7.67 |
03/21 | 309 | 314 | 309 | 310 | +0.65% | 18,300 | 10億5812万 | +5.44% | 20.35 | 7.59 |
03/19 | 307 | 316 | 302 | 308 | +1.99% | 52,700 | 10億5129万 | +5.12% | 20.22 | 7.54 |
03/18 | 304 | 305 | 299 | 302 | +0.67% | 9,400 | 10億3081万 | +3.78% | 19.82 | 7.4 |
03/15 | 301 | 303 | 298 | 300 | +0.33% | 14,400 | 10億2399万 | +3.45% | 19.69 | 7.35 |
03/14 | 303 | 305 | 295 | 299 | -1.32% | 32,900 | 10億2057万 | +3.1% | 19.63 | 7.32 |
03/13 | 304 | 308 | 296 | 303 | 0% | 46,300 | 10億3422万 | +4.84% | 19.89 | 7.42 |
03/12 | 290 | 307 | 289 | 303 | +5.21% | 102,900 | 10億3422万 | +5.21% | 19.89 | 7.42 |
03/11 | 293 | 299 | 288 | 288 | -2.7% | 32,500 | 9億8303万 | +0.35% | 18.9 | 7.05 |
03/08 | 299 | 303 | 296 | 296 | -0.67% | 14,400 | 10億1033万 | +3.14% | 19.43 | 7.25 |
03/07 | 308 | 308 | 298 | 298 | -2.61% | 23,600 | 10億1716万 | +3.83% | 19.56 | 7.3 |
03/06 | 298 | 306 | 291 | 306 | +3.03% | 46,200 | 10億4446万 | +6.62% | 20.09 | 7.49 |
03/05 | 305 | 310 | 293 | 297 | -1% | 37,800 | 10億1375万 | +3.85% | 19.49 | 7.27 |
03/04 | 296 | 304 | 295 | 300 | +2.39% | 26,800 | 10億2399万 | +4.9% | 19.69 | 7.35 |
03/01 | 298 | 303 | 293 | 293 | -1.68% | 49,600 | 10億9万 | +2.45% | 19.23 | 7.18 |
02/29 | 303 | 323 | 290 | 298 | +1.71% | 220,800 | 10億1716万 | +4.56% | 19.56 | 7.3 |
02/28 | 311 | 311 | 293 | 293 | -6.09% | 176,500 | 10億9万 | +2.81% | 19.23 | 7.18 |
02/27 | 290 | 344 | 286 | 312 | +8.33% | 1,078,900 | 10億6494万 | +9.86% | 20.48 | 7.64 |
02/26 | 290 | 293 | 287 | 288 | +0.35% | 37,000 | 9億8303万 | +2.13% | 18.9 | 7.05 |
02/22 | 281 | 292 | 279 | 287 | +1.77% | 66,400 | 9億7961万 | +1.77% | 18.84 | 7.03 |
02/21 | 281 | 287 | 278 | 282 | -0.35% | 36,900 | 9億6255万 | +0.36% | 18.51 | 6.91 |
02/20 | 275 | 288 | 273 | 283 | +3.28% | 67,000 | 9億6596万 | +0.35% | 18.58 | 6.93 |
02/19 | 273 | 274 | 269 | 274 | +0.37% | 27,900 | 9億3524万 | -2.49% | 17.99 | 6.71 |
02/16 | 266 | 273 | 266 | 273 | +1.87% | 35,200 | 9億3183万 | -2.85% | 17.92 | 6.69 |
02/15 | 282 | 284 | 267 | 268 | -4.96% | 97,000 | 9億1476万 | -4.29% | 17.59 | 6.56 |
02/14 | 304 | 309 | 276 | 282 | -0.35% | 272,900 | 9億6255万 | +0.36% | 18.51 | 6.91 |
02/13 | 276 | 286 | 276 | 283 | +4.04% | 40,600 | 9億6596万 | +1.07% | 18.58 | 6.93 |
02/09 | 282 | 284 | 272 | 272 | -3.55% | 25,700 | 9億2841万 | -2.51% | 17.85 | 6.66 |
02/08 | 281 | 284 | 278 | 282 | +0.36% | 9,900 | 9億6255万 | +1.08% | 18.51 | 6.91 |
02/07 | 286 | 286 | 271 | 281 | -1.06% | 24,100 | 9億5913万 | +1.08% | 18.44 | 6.88 |
02/06 | 287 | 287 | 284 | 284 | -0.7% | 12,800 | 9億6937万 | +2.53% | 18.64 | 6.96 |
02/05 | 283 | 286 | 278 | 286 | +2.88% | 22,700 | 9億7620万 | +3.62% | 18.77 | 7 |
02/02 | 282 | 282 | 272 | 278 | -1.77% | 50,200 | 9億4889万 | +1.09% | 18.25 | 6.81 |
02/01 | 288 | 288 | 279 | 283 | -1.74% | 16,800 | 9億6596万 | +3.28% | 18.58 | 6.93 |
01/31 | 293 | 293 | 285 | 288 | -3.03% | 32,500 | 9億8303万 | +5.49% | 18.9 | 7.05 |
01/30 | 300 | 300 | 289 | 297 | 0% | 33,400 | 10億1375万 | +9.19% | 19.49 | 7.27 |
01/29 | 291 | 300 | 290 | 297 | +1.71% | 40,500 | 10億1375万 | +10% | 19.49 | 7.27 |
01/26 | 288 | 295 | 285 | 292 | +0.34% | 16,800 | 9億9668万 | +8.55% | 19.17 | 7.15 |
01/25 | 282 | 291 | 275 | 291 | +3.19% | 34,500 | 9億9327万 | +8.58% | 19.1 | 7.13 |
01/24 | 280 | 282 | 279 | 282 | +1.08% | 10,300 | 9億6255万 | +5.62% | 18.51 | 6.91 |
01/23 | 275 | 283 | 272 | 279 | +2.2% | 22,800 | 9億5231万 | +4.89% | 18.31 | 6.83 |
01/22 | 274 | 277 | 272 | 273 | +0.74% | 9,700 | 9億3183万 | +3.02% | 17.92 | 6.69 |
01/19 | 273 | 278 | 271 | 271 | -0.37% | 14,900 | 9億2500万 | +2.65% | 17.79 | 6.64 |
01/18 | 279 | 283 | 272 | 272 | -2.16% | 23,700 | 9億2841万 | +3.42% | 17.85 | 6.66 |
01/17 | 289 | 289 | 276 | 278 | -3.81% | 53,300 | 9億4889万 | +5.7% | 18.25 | 6.81 |
01/16 | 270 | 301 | 270 | 289 | +7.04% | 140,700 | 9億8644万 | +10.31% | 18.97 | 7.08 |
01/15 | 270 | 271 | 268 | 270 | +0.75% | 5,100 | 9億2159万 | +3.45% | 17.72 | 6.61 |
01/12 | 269 | 270 | 266 | 268 | +0.75% | 8,300 | 9億1476万 | +2.29% | 17.59 | 6.56 |
01/11 | 269 | 269 | 265 | 266 | -1.12% | 14,700 | 9億793万 | +1.14% | 17.46 | 6.52 |
01/10 | 270 | 270 | 266 | 269 | +0.37% | 9,500 | 9億1817万 | +1.89% | 17.66 | 6.59 |
01/09 | 270 | 270 | 266 | 268 | +1.9% | 20,900 | 9億1476万 | +1.13% | 17.59 | 6.56 |
01/05 | 261 | 265 | 261 | 263 | +1.54% | 7,200 | 8億9769万 | -1.13% | 17.26 | 6.44 |
01/04 | 257 | 263 | 257 | 259 | -0.77% | 10,900 | 8億8404万 | -3% | 17 | 6.34 |
2023 | ||||||||||
12/29 | 257 | 264 | 257 | 261 | +1.56% | 16,300 | 8億9087万 | -2.61% | 17.13 | 6.75 |
12/28 | 258 | 258 | 256 | 257 | +0.39% | 10,700 | 8億7721万 | -4.46% | 16.87 | 6.65 |
12/27 | 255 | 261 | 255 | 256 | 0% | 36,700 | 8億7380万 | -5.19% | 16.8 | 6.62 |
12/26 | 256 | 260 | 253 | 256 | -0.39% | 32,400 | 8億7380万 | -5.54% | 16.8 | 6.62 |
12/25 | 260 | 260 | 256 | 257 | -0.39% | 33,600 | 8億7721万 | -5.17% | 16.87 | 6.65 |
12/22 | 259 | 262 | 258 | 258 | -0.39% | 10,300 | 8億8063万 | -5.15% | 16.93 | 6.68 |
12/21 | 263 | 263 | 259 | 259 | -2.26% | 9,400 | 8億8404万 | -4.78% | 17 | 6.7 |
12/20 | 270 | 270 | 263 | 265 | -1.12% | 13,300 | 9億452万 | -2.57% | 17.39 | 6.86 |
12/19 | 275 | 275 | 267 | 268 | -1.83% | 12,700 | 9億1476万 | -1.47% | 17.59 | 6.93 |
12/18 | 263 | 273 | 260 | 273 | +5.41% | 76,600 | 9億3183万 | +0.74% | 17.92 | 7.06 |
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 | 2,130 213,000 7/24 | 961 96,100 3/19 | 54,500 545 7/24 | - | - | +17.39% 7/24 | -28.27% 1/31 |
2009年 3月期 | 1,420 142,000 4/3 142,000 4/1 | 275 27,500 1/28 | 4,600 46 1/21 | - | - | +29.47% 4/2 | -44.5% 1/26 |
2010年 3月期 | 600 60,000 2/15 | 426 42,550 4/22 | 2,400 24 3/11 | - | - | +10.7% 6/15 | -8.64% 3/11 |
2011年 3月期 | 612 61,200 5/13 | 305 30,500 3/16 | 5,200 52 1/6 | 5億4565万 | 2億7193万 | +9.99% 11/15 | -22.35% 3/17 |
2012年 3月期 | 670 67,000 3/29 | 330 33,000 4/25 33,000 4/21 他2件 | 5,900 59 3/15 | 5億9737万 | 2億9422万 | +35.14% 3/26 | -18.17% 5/15 |
2013年 3月期 | 850 85,000 3/28 | 415 41,500 5/15 | 33,600 336 3/28 | 7億5786万 | 3億7001万 | +60.29% 3/27 | -10.97% 7/13 |
2014年 3月期 | 1,010 101,000 6/6 | 500 50,000 6/14 50,000 5/24 | 52,400 524 6/5 | 9億51万 | 4億4580万 | +53.11% 6/5 | -13.92% 5/24 |
2015年 3月期 | 700 10/1 | 417 12/22 | 177,200 10/6 | 6億8754万 | 4億957万 | +33.52% 10/6 | -12.98% 10/17 |
2016年 3月期 | 2,143 3/31 | 359 2/12 | 192,900 3/16 | 30億9963万 | 3億8499万 | +193.51% 3/31 | -21.45% 5/6 |
2017年 3月期 | 2,643 4/1 | 686 1/17 1/16 他2件 | 281,300 4/1 | 38億2283万 | 9億9223万 | +58.77% 7/1 | -22.47% 5/16 |
2018年 3月期 | 4,640 1/15 | 764 9/8 | 657,200 12/1 | 67億1129万 | 11億504万 | +109.85% 11/30 | -33.91% 2/13 |
2019年 3月期 | 2,100 6/19 | 603 11/21 | 727,800 11/29 | 30億3744万 | 8億7217万 | +77.23% 11/29 | -25.06% 8/15 |
2020年 3月期 | 1,605 7/4 | 300 3/17 3/16 | 1,985,100 7/4 | 26億2176万 | 5億505万 | +49.01% 5/24 | -42.08% 3/16 |
2021年 3月期 | 715 6/18 | 308 1/28 1/15 | 2,170,600 2/8 | 12億5732万 | 5億9182万 | +58.46% 2/9 | -18.11% 12/28 |
2022年 3月期 | 450 5/24 | 190 3/10 | 1,038,000 3/24 | 10億8067万 | 4億6331万 | +14.91% 9/27 | -17.59% 1/27 |
2023年 3月期 | 417 9/26 9/20 | 199 6/22 | 4,991,100 9/20 | 12億5162万 | 5億5809万 | +46.25% 9/20 | -16.26% 10/31 |
2024年 3月期 | 381 8/17 | 225 10/24 | 4,569,200 8/17 | 13億46万 | 7億6799万 | +37.19% 8/17 | -14.6% 10/4 |
最新 | 293 2024/5/17 | 8,000 | 10億9万 | -0.68% 295 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/27 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/27
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 14%(1.14倍)
- 2014/12/30 vs 2013/12/30
- -20%(0.8倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- 73%(1.73倍)
- 2017/12/29 vs 2016/12/30
- 188%(2.88倍)
- 2018/12/28 vs 2017/12/29
- -60%(0.4倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -59%(0.41倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/05/17 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
190円(2022/03/10) - 54%(1.54倍)
293円(5/17)