株価チャート
株価
5/2
- 前日 (5/1)
- 320
- 始値
- 320
- 高値
- 320
- 安値
- 317
- 終値 ±0%
- 320
- 出来高 -70%
- 300
乖離率
- 株価(5日)
移動平均値 - -0.31%
321 - 株価(25日)
移動平均値 - -3.32%
331 - 出来高(5日)
移動平均値 - -83.15%
1,780
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 | 320 | 320 | 317 | 320 | 0% | 300 | 17億3696万 | -3.32% | - | 2.24 |
05/01 | 319 | 320 | 318 | 320 | +0.31% | 1,000 | 17億3696万 | -3.61% | - | 2.24 |
04/30 | 325 | 325 | 319 | 319 | -1.54% | 5,300 | 17億3153万 | -4.49% | - | 2.23 |
04/26 | 326 | 326 | 319 | 324 | +1.25% | 1,900 | 17億5867万 | -3.28% | - | 2.27 |
04/25 | 321 | 321 | 320 | 320 | +0.31% | 400 | 17億3696万 | -4.76% | - | 2.24 |
04/24 | 319 | 323 | 319 | 319 | 0% | 6,600 | 17億3153万 | -5.34% | - | 2.23 |
04/23 | 316 | 320 | 315 | 319 | +0.95% | 2,000 | 17億3153万 | -5.62% | - | 2.23 |
04/22 | 320 | 320 | 315 | 316 | -1.25% | 3,700 | 17億1524万 | -6.51% | - | 2.21 |
04/19 | 325 | 325 | 314 | 320 | -1.54% | 8,400 | 17億3696万 | -5.6% | - | 2.24 |
04/18 | 318 | 325 | 318 | 325 | +0.62% | 2,800 | 17億6410万 | -4.41% | - | 2.28 |
04/17 | 323 | 329 | 318 | 323 | -0.92% | 8,900 | 17億5324万 | -5% | - | 2.26 |
04/16 | 327 | 332 | 326 | 326 | -2.69% | 2,600 | 17億6952万 | -4.12% | - | 2.28 |
04/15 | 330 | 335 | 322 | 335 | +1.52% | 4,500 | 18億1838万 | -1.76% | - | 2.35 |
04/12 | 336 | 338 | 329 | 330 | -1.79% | 4,000 | 17億9124万 | -3.23% | - | 2.31 |
04/11 | 334 | 337 | 331 | 336 | -0.3% | 900 | 18億2380万 | -1.47% | - | 2.35 |
04/10 | 338 | 338 | 330 | 337 | -0.3% | 2,600 | 18億2923万 | -0.88% | - | 2.36 |
04/09 | 333 | 339 | 333 | 338 | +1.5% | 1,800 | 18億3466万 | -0.59% | - | 2.37 |
04/08 | 337 | 337 | 329 | 333 | 0% | 1,300 | 18億752万 | -2.06% | - | 2.33 |
04/05 | 328 | 334 | 328 | 333 | +0.3% | 1,800 | 18億752万 | -2.06% | - | 2.33 |
04/04 | 337 | 337 | 326 | 332 | -1.48% | 2,000 | 18億209万 | -2.35% | - | 2.32 |
04/03 | 329 | 340 | 329 | 337 | -0.88% | 4,000 | 18億2923万 | -1.17% | - | 2.36 |
04/02 | 347 | 352 | 340 | 340 | -3.95% | 4,800 | 18億4552万 | -0.29% | - | 2.38 |
04/01 | 354 | 355 | 344 | 354 | -0.28% | 8,500 | 19億2151万 | +3.81% | - | 2.48 |
03/29 | 363 | 363 | 352 | 355 | 0% | 4,100 | 19億2694万 | +4.41% | - | 2.49 |
03/28 | 363 | 363 | 352 | 355 | -2.2% | 7,900 | 19億2694万 | +4.41% | - | 2.49 |
03/27 | 359 | 364 | 357 | 363 | +1.68% | 21,100 | 19億7036万 | +7.08% | - | 2.54 |
03/26 | 351 | 358 | 350 | 357 | +2.29% | 30,400 | 19億3779万 | +5.62% | - | 2.5 |
03/25 | 350 | 351 | 346 | 349 | +1.16% | 7,200 | 18億9437万 | +3.25% | - | 2.44 |
03/22 | 344 | 352 | 344 | 345 | +0.29% | 7,400 | 18億7266万 | +2.07% | - | 2.42 |
03/21 | 340 | 345 | 340 | 344 | +1.18% | 5,400 | 18億6723万 | +1.78% | - | 2.41 |
03/19 | 339 | 347 | 337 | 340 | +0.29% | 4,800 | 18億4552万 | +0.59% | - | 2.38 |
03/18 | 334 | 340 | 331 | 339 | +1.8% | 4,800 | 18億4009万 | +0.3% | - | 2.37 |
03/15 | 332 | 333 | 330 | 333 | +0.3% | 5,400 | 18億752万 | -1.77% | - | 2.33 |
03/14 | 332 | 334 | 332 | 332 | 0% | 2,100 | 18億209万 | -2.64% | - | 2.32 |
03/13 | 334 | 334 | 330 | 332 | 0% | 4,500 | 18億209万 | -2.64% | - | 2.32 |
03/12 | 333 | 334 | 332 | 332 | -0.3% | 2,900 | 18億209万 | -2.92% | - | 2.32 |
03/11 | 333 | 333 | 331 | 333 | -0.3% | 300 | 18億752万 | -2.92% | - | 2.33 |
03/08 | 330 | 334 | 329 | 334 | +1.21% | 1,900 | 18億1295万 | -2.62% | - | 2.34 |
03/07 | 331 | 334 | 330 | 330 | -0.9% | 3,900 | 17億9124万 | -4.07% | - | 2.31 |
03/06 | 334 | 336 | 331 | 333 | -0.6% | 7,200 | 18億752万 | -3.48% | - | 2.33 |
03/05 | 336 | 336 | 332 | 335 | 0% | 4,700 | 18億1838万 | -3.18% | - | 2.35 |
03/04 | 336 | 338 | 330 | 335 | 0% | 14,000 | 18億1838万 | -3.46% | - | 2.35 |
03/01 | 338 | 341 | 335 | 335 | -0.59% | 5,200 | 18億1838万 | -3.74% | - | 2.35 |
02/29 | 339 | 339 | 333 | 337 | +0.3% | 6,200 | 18億2923万 | -3.44% | - | 2.36 |
02/28 | 340 | 342 | 332 | 336 | -1.18% | 12,000 | 18億2380万 | -4.27% | - | 2.35 |
02/27 | 337 | 341 | 334 | 340 | -0.29% | 2,800 | 18億4552万 | -3.95% | - | 2.38 |
02/26 | 340 | 342 | 334 | 341 | +0.29% | 9,000 | 18億5094万 | -3.4% | - | 2.39 |
02/22 | 340 | 345 | 333 | 340 | +0.29% | 4,100 | 18億4552万 | -3.41% | - | 2.38 |
02/21 | 341 | 342 | 332 | 339 | -1.17% | 2,900 | 18億4009万 | -3.42% | - | 2.37 |
02/20 | 344 | 345 | 328 | 343 | -0.58% | 25,200 | 18億6180万 | -2.56% | - | 2.4 |
02/19 | 343 | 349 | 339 | 345 | +0.58% | 4,200 | 18億7266万 | -1.99% | - | 2.42 |
02/16 | 342 | 348 | 340 | 343 | +0.29% | 9,700 | 18億6180万 | -2.83% | - | 2.4 |
02/15 | 348 | 354 | 341 | 342 | -3.93% | 27,800 | 18億5637万 | -2.84% | - | 2.39 |
02/14 | 348 | 356 | 348 | 356 | +2.01% | 13,100 | 19億3236万 | +1.71% | - | 2.49 |
02/13 | 346 | 362 | 335 | 349 | +0.29% | 52,300 | 18億9437万 | +0.29% | - | 2.44 |
02/09 | 354 | 362 | 339 | 348 | -2.25% | 27,000 | 18億8894万 | +0.87% | - | 2.44 |
02/08 | 365 | 368 | 356 | 356 | -3% | 15,800 | 19億3236万 | +3.79% | - | 2.49 |
02/07 | 345 | 374 | 345 | 367 | +6.69% | 133,300 | 19億9207万 | +7.62% | - | 2.57 |
02/06 | 345 | 356 | 343 | 344 | -3.37% | 30,300 | 18億6723万 | +1.78% | - | 2.41 |
02/05 | 352 | 362 | 350 | 356 | -0.28% | 24,900 | 19億3236万 | +6.27% | - | 2.49 |
02/02 | 339 | 365 | 336 | 357 | +5.62% | 67,800 | 19億3779万 | +7.53% | - | 2.5 |
02/01 | 354 | 354 | 338 | 338 | -4.52% | 25,600 | 18億3466万 | +2.74% | - | 2.37 |
01/31 | 361 | 361 | 348 | 354 | -1.12% | 26,400 | 19億2151万 | +7.93% | - | 2.48 |
01/30 | 361 | 364 | 356 | 358 | -0.56% | 26,200 | 19億4322万 | +10.15% | - | 2.51 |
01/29 | 358 | 378 | 354 | 360 | +0.56% | 143,500 | 19億5408万 | +11.46% | - | 2.52 |
01/26 | 357 | 363 | 354 | 358 | +0.28% | 31,200 | 19億4322万 | +11.53% | - | 2.51 |
01/25 | 356 | 369 | 353 | 357 | -1.92% | 134,500 | 19億3779万 | +11.91% | - | 2.5 |
01/24 | 385 | 414 | 360 | 364 | -5.45% | 583,400 | 19億7579万 | +14.83% | - | 2.55 |
01/23 | 417 | 430 | 373 | 385 | -3.99% | 1,749,300 | 20億8978万 | +22.61% | - | 2.7 |
01/22 | 323 | 401 | 320 | 401 | +24.92% | 818,000 | 21億7662万 | +28.94% | - | 2.81 |
01/19 | 324 | 370 | 320 | 321 | -0.62% | 803,100 | 17億4238万 | +4.22% | - | 2.25 |
01/18 | 330 | 336 | 321 | 323 | +0.31% | 72,300 | 17億5324万 | +4.87% | - | 2.26 |
01/17 | 359 | 363 | 320 | 322 | -11.05% | 247,000 | 17億4781万 | +4.89% | - | 2.25 |
01/16 | 339 | 398 | 333 | 362 | +8.06% | 983,800 | 19億6493万 | +17.92% | - | 2.53 |
01/15 | 371 | 383 | 327 | 335 | -11.61% | 868,300 | 18億1838万 | +9.84% | - | 2.35 |
01/12 | 298 | 379 | 298 | 379 | +26.76% | 693,300 | 20億5721万 | +24.26% | - | 2.65 |
01/11 | 300 | 301 | 299 | 299 | +0.34% | 2,100 | 16億2297万 | -0.99% | - | 2.09 |
01/10 | 298 | 301 | 296 | 298 | 0% | 7,600 | 16億1754万 | -1.65% | - | 2.09 |
01/09 | 297 | 299 | 297 | 298 | +0.34% | 3,800 | 16億1754万 | -1.97% | - | 2.09 |
01/05 | 296 | 299 | 296 | 297 | +0.34% | 4,000 | 16億1211万 | -2.62% | - | 2.08 |
01/04 | 295 | 296 | 291 | 296 | +0.68% | 2,900 | 16億668万 | -3.27% | - | 2.07 |
2023 | ||||||||||
12/29 | 294 | 310 | 290 | 294 | +1.38% | 18,300 | 15億9583万 | -4.55% | - | 2.06 |
12/28 | 283 | 290 | 282 | 290 | +3.94% | 11,800 | 15億7412万 | -6.15% | - | 2.03 |
12/27 | 281 | 283 | 277 | 279 | 0% | 31,500 | 15億1441万 | -10% | - | 1.95 |
12/26 | 278 | 283 | 276 | 279 | -0.36% | 22,200 | 15億1441万 | -10.58% | - | 1.95 |
12/25 | 296 | 296 | 280 | 280 | -6.35% | 40,600 | 15億1984万 | -10.83% | - | 1.96 |
12/22 | 300 | 302 | 297 | 299 | 0% | 15,000 | 16億2297万 | -5.08% | - | 2.09 |
12/21 | 303 | 303 | 298 | 299 | -0.99% | 4,700 | 16億2297万 | -5.38% | - | 2.09 |
12/20 | 304 | 305 | 299 | 302 | -0.66% | 12,500 | 16億3925万 | -4.73% | - | 2.11 |
12/19 | 302 | 305 | 300 | 304 | +0.66% | 12,200 | 16億5011万 | -4.4% | - | 2.13 |
12/18 | 306 | 306 | 301 | 302 | -1.31% | 12,500 | 16億3925万 | -5.63% | - | 2.11 |
12/15 | 306 | 308 | 306 | 306 | -0.33% | 2,000 | 16億6096万 | -4.67% | - | 2.14 |
12/14 | 309 | 312 | 307 | 307 | -1.6% | 5,100 | 16億6639万 | -4.66% | - | 2.15 |
12/13 | 313 | 314 | 310 | 312 | -0.32% | 8,200 | 16億9353万 | -3.41% | - | 2.18 |
12/12 | 312 | 316 | 312 | 313 | -0.95% | 1,900 | 16億9896万 | -3.4% | - | 2.19 |
12/11 | 314 | 316 | 311 | 316 | +0.32% | 12,400 | 17億1524万 | -3.07% | - | 2.21 |
12/08 | 316 | 318 | 315 | 315 | -0.32% | 4,600 | 17億982万 | -3.96% | - | 2.21 |
12/07 | 317 | 320 | 316 | 316 | -0.94% | 33,200 | 17億1524万 | -4.24% | - | 2.21 |
12/06 | 321 | 322 | 318 | 319 | -0.62% | 7,000 | 17億3153万 | -4.2% | - | 2.23 |
12/05 | 324 | 324 | 318 | 321 | +0.63% | 2,000 | 17億4238万 | -4.18% | - | 2.25 |
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 | |
2015年 3月期 | 1,680 16,800 3/18 | 820 8,200 3/25 | 3,614,000 361,400 3/18 | 85億4784万 | 41億7216万 | +13.06% 4/24 | -3.01% 5/1 |
2016年 3月期 | 2,209 22,090 7/27 | 515 1,029 2/15 | 6,446,000 644,600 6/24 | 117億328万 | 27億2582万 | +47.13% 6/24 | -35.79% 8/24 |
2017年 3月期 | 986 1,971 1/31 | 528 1,055 4/6 | 483,400 241,700 4/21 | 53億396万 | 27億9469万 | +18.81% 5/30 | -10.78% 2/7 |
2018年 3月期 | 1,449 2,897 3/16 | 745 1,490 4/14 | 335,200 167,600 3/16 | 78億6245万 | 40億2076万 | +15.48% 5/10 | -11.94% 5/8 |
2019年 3月期 | 1,387 4/2 | 361 12/25 | 695,300 6/21 | 75億2863万 | 19億5950万 | +25.23% 3/5 | -33.85% 11/1 |
2020年 3月期 | 2,023 2/4 | 499 4/23 4/18 | 1,035,200 1/9 | 109億8084万 | 27億857万 | +37.16% 11/21 | -39.01% 3/19 |
2021年 3月期 | 1,380 4/22 | 673 3/5 3/4 | 1,348,100 9/28 | 74億9064万 | 36億5304万 | +29.96% 9/29 | -16.42% 5/15 |
2022年 3月期 | 754 4/6 4/5 | 382 12/20 | 205,000 12/30 | 40億9271万 | 20億7349万 | +9.53% 12/30 | -14.89% 8/6 |
2023年 3月期 | 541 10/13 | 375 6/13 | 384,100 8/3 | 29億3654万 | 20億3550万 | +28.23% 8/3 | -11.08% 12/26 |
最新 | 320 2024/5/2 | 300 | 17億3696万 | -3.32% 331 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -63%(0.37倍)
- 2019/12/30 vs 2018/12/28
- 278%(3.78倍)
- 2020/12/30 vs 2019/12/30
- -52%(0.48倍)
- 2021/12/30 vs 2020/12/30
- -40%(0.6倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- -29%(0.71倍)
- 2024/05/02 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
276円(2023/12/26) - 16%(1.16倍)
320円(5/2)