株価チャート
株価
5/2
- 前日 (5/1)
- 365
- 始値
- 368
- 高値
- 369
- 安値
- 364
- 終値 +0.27%
- 366
- 出来高 +7.93%
- 24,500
乖離率
- 株価(5日)
移動平均値 - -0.27%
367 - 株価(25日)
移動平均値 - -7.34%
395 - 出来高(5日)
移動平均値 - +15.13%
21,280
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 | 368 | 369 | 364 | 366 | +0.27% | 24,500 | 39億4291万 | -7.34% | 15.47 | 1.7 |
05/01 | 370 | 374 | 365 | 365 | -1.08% | 22,700 | 39億3214万 | -8.06% | 15.43 | 1.7 |
04/30 | 373 | 373 | 368 | 369 | +0.82% | 13,000 | 39億7523万 | -7.52% | 15.6 | 1.72 |
04/26 | 374 | 375 | 366 | 366 | -1.35% | 27,200 | 39億4291万 | -8.5% | 15.47 | 1.7 |
04/25 | 377 | 379 | 371 | 371 | -1.59% | 19,000 | 39億9678万 | -7.71% | 15.68 | 1.73 |
04/24 | 380 | 380 | 376 | 377 | -0.26% | 12,400 | 40億6142万 | -6.45% | 15.93 | 1.75 |
04/23 | 383 | 385 | 378 | 378 | -1.31% | 20,900 | 40億7219万 | -6.44% | 15.98 | 1.76 |
04/22 | 381 | 383 | 380 | 383 | +0.52% | 7,000 | 41億2605万 | -5.43% | 16.19 | 1.78 |
04/19 | 382 | 383 | 375 | 381 | +0.79% | 11,000 | 41億451万 | -6.16% | 16.1 | 1.77 |
04/18 | 382 | 383 | 376 | 378 | -1.31% | 32,200 | 40億7219万 | -7.13% | 15.98 | 1.76 |
04/17 | 382 | 386 | 382 | 383 | +0.52% | 9,200 | 41億2605万 | -6.13% | 16.19 | 1.78 |
04/16 | 396 | 396 | 380 | 381 | -3.3% | 33,200 | 41億451万 | -6.85% | 16.1 | 1.77 |
04/15 | 390 | 397 | 385 | 394 | -6.64% | 87,800 | 42億4456万 | -3.67% | 16.65 | 1.83 |
04/12 | 419 | 429 | 417 | 422 | +1.2% | 41,500 | 45億4620万 | +2.93% | 17.84 | 1.96 |
04/11 | 413 | 417 | 410 | 417 | +0.97% | 9,500 | 44億9234万 | +2.21% | 17.63 | 1.94 |
04/10 | 415 | 418 | 413 | 413 | -0.48% | 9,200 | 44億4924万 | +1.23% | 17.46 | 1.92 |
04/09 | 417 | 417 | 413 | 415 | +0.73% | 10,500 | 44億7079万 | +2.22% | 17.54 | 1.93 |
04/08 | 410 | 415 | 409 | 412 | +1.23% | 11,400 | 44億3847万 | +1.73% | 17.41 | 1.92 |
04/05 | 414 | 414 | 404 | 407 | -1.69% | 18,100 | 43億8461万 | +0.49% | 17.2 | 1.89 |
04/04 | 415 | 416 | 414 | 414 | -0.24% | 10,300 | 44億6002万 | +2.22% | 17.5 | 1.93 |
04/03 | 425 | 433 | 414 | 415 | -2.35% | 61,300 | 44億7079万 | +2.72% | 17.54 | 1.93 |
04/02 | 422 | 425 | 418 | 425 | +1.19% | 27,200 | 45億7852万 | +5.46% | 17.96 | 1.98 |
04/01 | 418 | 422 | 415 | 420 | +1.2% | 25,200 | 45億2466万 | +4.48% | 17.75 | 1.95 |
03/29 | 414 | 418 | 412 | 415 | +0.97% | 32,100 | 44億7079万 | +3.49% | 17.54 | 1.93 |
03/28 | 408 | 414 | 406 | 411 | +0.49% | 96,800 | 44億2770万 | +2.49% | 17.37 | 1.91 |
03/27 | 411 | 411 | 405 | 409 | +0.49% | 84,400 | 44億615万 | +2% | 17.29 | 1.9 |
03/26 | 407 | 412 | 405 | 407 | 0% | 15,800 | 43億8461万 | +1.75% | 17.2 | 1.89 |
03/25 | 409 | 410 | 406 | 407 | -0.49% | 9,800 | 43億8461万 | +1.75% | 17.2 | 1.89 |
03/22 | 404 | 409 | 404 | 409 | +1.24% | 15,000 | 44億615万 | +2.25% | 17.29 | 1.9 |
03/21 | 408 | 410 | 404 | 404 | -0.98% | 16,100 | 43億5229万 | +1.25% | 17.08 | 1.88 |
03/19 | 400 | 408 | 400 | 408 | +1.24% | 308,100 | 43億9538万 | +2.26% | 17.25 | 1.9 |
03/18 | 403 | 404 | 401 | 403 | 0% | 6,300 | 43億4151万 | +1% | 17.03 | 1.87 |
03/15 | 403 | 411 | 403 | 403 | -0.25% | 22,300 | 43億4151万 | +1.26% | 17.03 | 1.87 |
03/14 | 404 | 404 | 399 | 404 | 0% | 11,400 | 43億5229万 | +1.51% | 17.08 | 1.88 |
03/13 | 400 | 404 | 397 | 404 | +1% | 7,200 | 43億5229万 | +1.51% | 17.08 | 1.88 |
03/12 | 397 | 400 | 393 | 400 | +1.01% | 7,100 | 43億920万 | +0.5% | 16.91 | 1.86 |
03/11 | 400 | 400 | 392 | 396 | -0.75% | 16,100 | 42億6610万 | -0.5% | 16.74 | 1.84 |
03/08 | 395 | 399 | 393 | 399 | +1.01% | 13,200 | 42億9842万 | +0.25% | 16.86 | 1.86 |
03/07 | 392 | 397 | 390 | 395 | 0% | 10,200 | 42億5533万 | -0.75% | 16.7 | 1.84 |
03/06 | 383 | 395 | 380 | 395 | +3.13% | 37,000 | 42億5533万 | -0.75% | 16.7 | 1.84 |
03/05 | 391 | 391 | 379 | 383 | -2.05% | 35,200 | 41億2605万 | -3.77% | 16.19 | 1.78 |
03/04 | 400 | 400 | 390 | 391 | -2.49% | 25,800 | 42億1224万 | -2.01% | 16.53 | 1.82 |
03/01 | 399 | 402 | 399 | 401 | +0.75% | 14,000 | 43億1997万 | +0.5% | 16.95 | 1.87 |
02/29 | 394 | 398 | 393 | 398 | +0.76% | 6,000 | 42億8765万 | -0.25% | 16.82 | 1.85 |
02/28 | 398 | 399 | 393 | 395 | -0.75% | 11,500 | 42億5533万 | -0.75% | 16.7 | 1.84 |
02/27 | 401 | 401 | 393 | 398 | 0% | 19,500 | 42億8765万 | 0% | 16.82 | 1.85 |
02/26 | 406 | 406 | 397 | 398 | -0.75% | 13,900 | 42億8765万 | 0% | 16.82 | 1.85 |
02/22 | 403 | 403 | 398 | 401 | 0% | 14,300 | 43億1997万 | +0.75% | 16.95 | 1.87 |
02/21 | 410 | 410 | 401 | 401 | -0.74% | 13,000 | 43億1997万 | +1.01% | 16.95 | 1.87 |
02/20 | 408 | 415 | 403 | 404 | -0.98% | 26,600 | 43億5229万 | +1.76% | 17.08 | 1.88 |
02/19 | 410 | 424 | 403 | 408 | +1.75% | 119,600 | 43億9538万 | +2.77% | 17.25 | 1.9 |
02/16 | 397 | 401 | 395 | 401 | +1.01% | 10,900 | 43億1997万 | +1.26% | 16.95 | 1.87 |
02/15 | 392 | 402 | 391 | 397 | +1.79% | 20,200 | 42億7688万 | +0.51% | 16.78 | 1.85 |
02/14 | 394 | 394 | 389 | 390 | -1.76% | 21,900 | 42億147万 | -1.02% | 16.48 | 1.81 |
02/13 | 401 | 401 | 397 | 397 | -1.49% | 17,100 | 42億7688万 | +0.76% | 16.78 | 1.85 |
02/09 | 397 | 403 | 395 | 403 | +1.51% | 18,500 | 43億4151万 | +2.54% | 17.03 | 1.87 |
02/08 | 399 | 405 | 397 | 397 | -0.5% | 18,100 | 42億7688万 | +1.02% | 16.78 | 1.85 |
02/07 | 400 | 400 | 398 | 399 | -0.5% | 4,000 | 42億9842万 | +1.79% | 16.86 | 1.86 |
02/06 | 408 | 408 | 401 | 401 | -1.72% | 10,600 | 43億1997万 | +2.56% | 16.95 | 1.87 |
02/05 | 398 | 408 | 398 | 408 | +2.51% | 39,900 | 43億9538万 | +4.62% | 17.25 | 1.9 |
02/02 | 398 | 398 | 395 | 398 | +0.76% | 7,900 | 42億8765万 | +2.58% | 16.82 | 1.85 |
02/01 | 393 | 397 | 393 | 395 | -0.5% | 7,200 | 42億5533万 | +2.07% | 16.7 | 1.84 |
01/31 | 400 | 401 | 394 | 397 | -1% | 17,200 | 42億7688万 | +2.58% | 16.78 | 1.85 |
01/30 | 400 | 401 | 399 | 401 | +0.25% | 3,800 | 43億1997万 | +3.89% | 16.95 | 1.87 |
01/29 | 400 | 404 | 400 | 400 | +0.25% | 56,500 | 43億920万 | +3.9% | 16.91 | 1.86 |
01/26 | 393 | 399 | 392 | 399 | +1.53% | 17,200 | 42億9842万 | +3.91% | 16.86 | 1.86 |
01/25 | 388 | 393 | 388 | 393 | +1.55% | 5,300 | 42億3378万 | +2.61% | 16.61 | 1.83 |
01/24 | 386 | 390 | 385 | 387 | +0.78% | 13,300 | 41億6915万 | +1.04% | 16.36 | 1.8 |
01/23 | 396 | 396 | 383 | 384 | -3.03% | 35,600 | 41億3683万 | +0.52% | 16.23 | 1.79 |
01/22 | 396 | 398 | 393 | 396 | 0% | 28,800 | 42億6610万 | +3.94% | 16.74 | 1.84 |
01/19 | 400 | 400 | 395 | 396 | 0% | 9,700 | 42億6610万 | +4.49% | 16.74 | 1.84 |
01/18 | 390 | 396 | 389 | 396 | +1.8% | 24,800 | 42億6610万 | +4.76% | 16.74 | 1.84 |
01/17 | 394 | 395 | 389 | 389 | -0.77% | 14,300 | 41億9069万 | +3.18% | 16.44 | 1.81 |
01/16 | 394 | 394 | 388 | 392 | -1.01% | 23,500 | 42億2301万 | +4.26% | 16.57 | 1.82 |
01/15 | 396 | 400 | 382 | 396 | +4.21% | 88,200 | 42億6610万 | +5.32% | 16.74 | 1.84 |
01/12 | 381 | 385 | 377 | 380 | -0.26% | 29,900 | 40億9374万 | +1.33% | 16.06 | 1.77 |
01/11 | 376 | 381 | 371 | 381 | +0.53% | 30,900 | 41億451万 | +1.6% | 16.1 | 1.77 |
01/10 | 377 | 381 | 374 | 379 | 0% | 20,600 | 40億8296万 | +1.07% | 16.02 | 1.76 |
01/09 | 383 | 383 | 378 | 379 | -1.04% | 15,700 | 40億8296万 | +1.07% | 16.02 | 1.76 |
01/05 | 389 | 390 | 380 | 383 | -1.54% | 17,300 | 41億2605万 | +1.86% | 16.19 | 1.78 |
01/04 | 376 | 391 | 375 | 389 | +3.73% | 21,300 | 41億9069万 | +3.46% | 16.44 | 1.81 |
2023 | ||||||||||
12/29 | 375 | 382 | 375 | 375 | -1.06% | 13,900 | 40億3987万 | 0% | 15.85 | 1.74 |
12/28 | 371 | 381 | 370 | 379 | +2.43% | 18,200 | 40億8296万 | +1.07% | 16.02 | 1.76 |
12/27 | 371 | 379 | 370 | 370 | 0% | 332,600 | 39億8601万 | -1.07% | 15.64 | 1.72 |
12/26 | 369 | 373 | 369 | 370 | -0.8% | 11,800 | 39億8601万 | -1.07% | 15.64 | 1.72 |
12/25 | 384 | 389 | 369 | 373 | -3.62% | 82,500 | 40億1832万 | 0% | 15.77 | 1.74 |
12/22 | 381 | 394 | 376 | 387 | +1.84% | 73,800 | 41億6915万 | +3.75% | 16.36 | 1.8 |
12/21 | 369 | 380 | 367 | 380 | +0.8% | 22,700 | 40億9374万 | +2.43% | 16.06 | 1.77 |
12/20 | 372 | 380 | 372 | 377 | +0.8% | 23,200 | 40億6142万 | +1.89% | 15.93 | 1.75 |
12/19 | 368 | 376 | 368 | 374 | +1.63% | 13,500 | 40億2910万 | +1.36% | 15.81 | 1.74 |
12/18 | 372 | 377 | 362 | 368 | -3.92% | 60,000 | 39億6446万 | -0.27% | 15.55 | 1.71 |
12/15 | 364 | 388 | 363 | 383 | +5.22% | 73,500 | 41億2605万 | +4.08% | 16.19 | 1.78 |
12/14 | 360 | 367 | 360 | 364 | +0.83% | 27,700 | 39億2137万 | -0.82% | 15.39 | 1.69 |
12/13 | 361 | 367 | 356 | 361 | 0% | 28,700 | 38億8905万 | -1.63% | 15.26 | 1.68 |
12/12 | 363 | 367 | 359 | 361 | -0.55% | 26,000 | 38億8905万 | -1.63% | 15.26 | 1.68 |
12/11 | 364 | 369 | 362 | 363 | -0.82% | 23,900 | 39億1059万 | -0.82% | 15.34 | 1.69 |
12/08 | 376 | 380 | 353 | 366 | -2.66% | 91,800 | 39億4291万 | 0% | 15.47 | 1.7 |
12/07 | 382 | 384 | 376 | 376 | -1.57% | 17,000 | 40億5064万 | +3.01% | 15.89 | 1.75 |
12/06 | 371 | 384 | 371 | 382 | +1.6% | 27,600 | 41億1528万 | +4.95% | 16.15 | 1.78 |
12/05 | 378 | 380 | 366 | 376 | -0.53% | 65,200 | 40億5064万 | +3.58% | 15.89 | 1.75 |
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 | |
2011年 5月期 | 995 1,990 12/22 | 362 723 3/17 | 4,181,600 2,090,800 12/21 | 79億6000万 | 28億9200万 | +16.54% 4/20 | -39.55% 3/15 |
2012年 5月期 | 999 1,998 3/23 | 126 252 1/20 | 3,378,400 1,689,200 3/27 | 79億9200万 | 10億800万 | +209.91% 3/22 | -22.47% 8/9 |
2013年 5月期 | 1,204 2,408 5/9 | 151 301 2/15 | 7,378,800 3,689,400 5/9 | 96億3200万 | 12億400万 | +291.42% 5/9 | -39.65% 7/24 |
2014年 5月期 | 619 1,238 7/8 | 265 530 2/4 | 2,070,200 1,035,100 12/30 | 49億5200万 | 28億5484万 | +23.65% 7/8 | -22.52% 8/12 |
2015年 5月期 | 373 745 6/30 | 225 450 12/26 450 12/25 他2件 | 3,121,800 1,560,900 4/13 | 40億1294万 | 24億2392万 | +39.33% 4/14 | -16.59% 10/17 |
2016年 5月期 | 339 677 5/30 | 149 298 8/25 | 3,550,400 1,775,200 5/24 | 36億4666万 | 16億517万 | +22.48% 6/1 | -26.48% 8/25 |
2017年 5月期 | 518 1,035 5/31 | 201 402 11/9 | 3,352,600 1,676,300 5/31 | 55億7502万 | 21億6537万 | +77.8% 5/31 | -15.77% 7/28 |
2018年 5月期 | 540 1,080 6/1 | 270 540 2/6 | 2,526,400 1,263,200 6/1 | 58億1742万 | 29億871万 | +21.08% 3/30 | -15.12% 2/6 |
2019年 5月期 | 500 1,000 6/18 | 205 410 12/25 | 1,832,200 916,100 6/8 | 53億8650万 | 22億846万 | +16.47% 1/29 | -26.22% 12/25 |
2020年 5月期 | 308 616 6/3 | 139 277 3/17 | 1,628,600 814,300 9/25 | 33億1808万 | 14億9206万 | +19.96% 4/28 | -31.04% 3/13 |
2021年 5月期 | 839 1,678 4/27 | 194 388 8/3 | 14,498,000 7,249,000 10/23 | 90億3854万 | 20億8996万 | +57.48% 10/22 | -13.75% 12/10 |
2022年 5月期 | 726 10/14 | 355 2/24 | 6,417,100 10/14 | 78億2119万 | 38億2441万 | +19.45% 10/14 | -16.83% 12/2 |
2023年 5月期 | 523 7/11 | 390 3/20 1/31 他2件 | 1,191,500 8/25 | 56億3427万 | 42億147万 | +6.43% 7/11 | -13.86% 7/19 |
最新 | 366 2024/5/2 | 24,500 | 39億4291万 | -7.34% 395 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -78%(0.22倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 79%(1.79倍)
- 2014/12/30 vs 2013/12/30
- -33%(0.67倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 104%(2.04倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/05/02 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
126円(2012/01/20) - 190%(2.9倍)
366円(5/2)