株価チャート
株価
5/17
- 前日 (5/16)
- 367
- 始値
- 365
- 高値
- 374
- 安値
- 364
- 終値 +1.09%
- 371
- 出来高 -61.29%
- 70,800
乖離率
- 株価(5日)
移動平均値 - -0.8%
374 - 株価(25日)
移動平均値 - +0.27%
370 - 出来高(5日)
移動平均値 - -65.58%
205,700
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 | 365 | 374 | 364 | 371 | +1.09% | 70,800 | 129億9242万 | +0.27% | 8.06 | 0.74 |
05/16 | 374 | 374 | 361 | 367 | +0.27% | 182,900 | 128億5234万 | -0.81% | 7.97 | 0.73 |
05/15 | 382 | 383 | 358 | 366 | -4.19% | 510,600 | 128億1732万 | -1.35% | 7.95 | 0.73 |
05/14 | 385 | 386 | 375 | 382 | 0% | 91,100 | 133億7764万 | +2.96% | 8.3 | 0.76 |
05/13 | 379 | 385 | 376 | 382 | +2.14% | 173,100 | 133億7764万 | +2.96% | 8.3 | 0.76 |
05/10 | 378 | 379 | 372 | 374 | -0.27% | 51,200 | 130億9748万 | +0.81% | 8.13 | 0.74 |
05/09 | 379 | 379 | 373 | 375 | -0.53% | 50,700 | 131億3250万 | +1.08% | 8.15 | 0.74 |
05/08 | 372 | 380 | 372 | 377 | +2.17% | 94,200 | 132億254万 | +1.34% | 8.19 | 0.75 |
05/07 | 373 | 373 | 368 | 369 | -0.27% | 64,800 | 129億2238万 | -0.81% | 8.02 | 0.73 |
05/02 | 368 | 372 | 366 | 370 | +0.54% | 26,900 | 129億5740万 | -0.8% | 8.04 | 0.73 |
05/01 | 370 | 371 | 367 | 368 | -0.81% | 33,300 | 128億8736万 | -1.87% | 7.99 | 0.73 |
04/30 | 366 | 371 | 365 | 371 | +1.92% | 45,600 | 129億9242万 | -1.33% | 8.06 | 0.74 |
04/26 | 368 | 371 | 362 | 364 | -0.55% | 188,600 | 127億4728万 | -3.7% | 7.91 | 0.72 |
04/25 | 372 | 372 | 366 | 366 | -1.61% | 38,700 | 128億1732万 | -3.43% | 7.95 | 0.73 |
04/24 | 371 | 372 | 366 | 372 | +1.09% | 83,600 | 130億2744万 | -2.11% | 8.08 | 0.74 |
04/23 | 366 | 372 | 365 | 368 | +1.66% | 83,000 | 128億8736万 | -3.41% | 7.99 | 0.73 |
04/22 | 361 | 365 | 359 | 362 | +1.12% | 58,700 | 126億7724万 | -5.24% | 7.86 | 0.72 |
04/19 | 360 | 360 | 348 | 358 | -0.56% | 183,400 | 125億3716万 | -6.53% | 7.78 | 0.71 |
04/18 | 359 | 363 | 354 | 360 | +1.41% | 92,600 | 126億720万 | -6.25% | 7.82 | 0.71 |
04/17 | 363 | 363 | 354 | 355 | -1.93% | 127,000 | 124億3210万 | -7.79% | 7.71 | 0.71 |
04/16 | 370 | 370 | 360 | 362 | -2.69% | 140,000 | 126億7724万 | -6.22% | 7.86 | 0.72 |
04/15 | 374 | 374 | 370 | 372 | -1.33% | 103,000 | 130億2744万 | -4.12% | 8.08 | 0.74 |
04/12 | 378 | 381 | 376 | 377 | 0% | 46,500 | 132億254万 | -3.08% | 8.19 | 0.75 |
04/11 | 380 | 380 | 377 | 377 | -1.57% | 49,300 | 132億254万 | -3.33% | 8.19 | 0.75 |
04/10 | 380 | 384 | 380 | 383 | +0.79% | 45,000 | 134億1266万 | -2.05% | 8.32 | 0.76 |
04/09 | 384 | 384 | 375 | 380 | 0% | 81,900 | 133億760万 | -2.81% | 8.26 | 0.75 |
04/08 | 375 | 384 | 375 | 380 | +2.15% | 107,400 | 133億760万 | -3.06% | 8.26 | 0.75 |
04/05 | 376 | 379 | 372 | 372 | -2.11% | 93,200 | 130億2744万 | -5.1% | 8.08 | 0.74 |
04/04 | 384 | 384 | 378 | 380 | 0% | 62,300 | 133億760万 | -3.06% | 8.26 | 0.75 |
04/03 | 378 | 382 | 376 | 380 | -0.26% | 70,800 | 133億760万 | -3.31% | 8.26 | 0.75 |
04/02 | 388 | 388 | 378 | 381 | -1.55% | 91,300 | 133億4262万 | -3.3% | 8.28 | 0.76 |
04/01 | 397 | 397 | 385 | 387 | -2.76% | 114,000 | 135億5274万 | -1.78% | 8.41 | 0.77 |
03/29 | 398 | 404 | 395 | 398 | +1.27% | 42,800 | 139億3796万 | +0.76% | 9.78 | 0.79 |
03/28 | 400 | 405 | 393 | 393 | -3.91% | 80,100 | 137億6286万 | -0.51% | 9.65 | 0.78 |
03/27 | 404 | 411 | 404 | 409 | +2.25% | 134,400 | 143億2318万 | +3.54% | 10.05 | 0.81 |
03/26 | 403 | 403 | 399 | 400 | -0.5% | 62,600 | 140億800万 | +1.27% | 9.83 | 0.79 |
03/25 | 397 | 403 | 396 | 402 | +1.01% | 125,700 | 140億7804万 | +1.77% | 9.88 | 0.8 |
03/22 | 398 | 398 | 393 | 398 | +0.76% | 75,200 | 139億3796万 | +1.02% | 9.78 | 0.79 |
03/21 | 395 | 398 | 390 | 395 | +1.02% | 136,100 | 138億3290万 | +0.25% | 9.7 | 0.78 |
03/19 | 390 | 391 | 386 | 391 | +0.26% | 71,200 | 136億9282万 | -0.51% | 9.61 | 0.78 |
03/18 | 391 | 391 | 385 | 390 | 0% | 84,200 | 136億5780万 | -0.51% | 9.58 | 0.77 |
03/15 | 388 | 391 | 385 | 390 | +0.78% | 37,800 | 136億5780万 | -0.51% | 9.58 | 0.77 |
03/14 | 388 | 389 | 382 | 387 | +0.78% | 55,000 | 135億5274万 | -1.02% | 9.51 | 0.77 |
03/13 | 394 | 399 | 380 | 384 | -2.54% | 391,300 | 134億4768万 | -1.79% | 9.43 | 0.76 |
03/12 | 390 | 394 | 382 | 394 | +0.51% | 91,100 | 137億9788万 | +1.03% | 9.68 | 0.78 |
03/11 | 400 | 401 | 390 | 392 | -2.73% | 115,100 | 137億2784万 | +0.51% | 9.63 | 0.78 |
03/08 | 398 | 412 | 398 | 403 | +0.75% | 91,000 | 141億1306万 | +3.6% | 9.9 | 0.8 |
03/07 | 403 | 413 | 400 | 400 | 0% | 216,500 | 140億800万 | +3.09% | 9.83 | 0.79 |
03/06 | 395 | 404 | 392 | 400 | +1.01% | 97,200 | 140億800万 | +3.36% | 9.83 | 0.79 |
03/05 | 389 | 396 | 387 | 396 | +2.59% | 81,600 | 138億6792万 | +2.59% | 9.73 | 0.79 |
03/04 | 393 | 393 | 385 | 386 | -0.77% | 89,200 | 135億1772万 | +0.26% | 9.48 | 0.77 |
03/01 | 388 | 389 | 381 | 389 | +0.52% | 112,900 | 136億2278万 | +1.04% | 9.56 | 0.77 |
02/29 | 396 | 398 | 387 | 387 | -2.27% | 117,600 | 135億5274万 | +0.78% | 9.51 | 0.77 |
02/28 | 396 | 401 | 394 | 396 | +0.25% | 77,800 | 138億6792万 | +3.13% | 9.73 | 0.79 |
02/27 | 398 | 400 | 392 | 395 | +0.51% | 93,200 | 138億3290万 | +3.13% | 9.7 | 0.78 |
02/26 | 400 | 403 | 393 | 393 | -0.76% | 84,800 | 137億6286万 | +2.88% | 9.65 | 0.78 |
02/22 | 397 | 400 | 391 | 396 | -0.25% | 76,100 | 138億6792万 | +3.94% | 9.73 | 0.79 |
02/21 | 407 | 407 | 395 | 397 | -2.22% | 95,600 | 139億294万 | +4.75% | 9.75 | 0.79 |
02/20 | 412 | 416 | 406 | 406 | -0.98% | 113,400 | 142億1812万 | +7.41% | 9.97 | 0.81 |
02/19 | 392 | 410 | 391 | 410 | +5.4% | 160,400 | 143億5820万 | +8.75% | 10.07 | 0.81 |
02/16 | 387 | 392 | 386 | 389 | +2.37% | 103,600 | 136億2278万 | +3.73% | 9.56 | 0.77 |
02/15 | 398 | 404 | 380 | 380 | -4.76% | 167,700 | 133億760万 | +1.6% | 9.33 | 0.75 |
02/14 | 372 | 402 | 372 | 399 | +5% | 479,100 | 139億7298万 | +6.68% | 9.8 | 0.79 |
02/13 | 374 | 383 | 369 | 380 | +2.98% | 332,200 | 133億760万 | +1.88% | 9.33 | 0.75 |
02/09 | 370 | 375 | 369 | 369 | -0.81% | 71,300 | 129億2238万 | -1.07% | 9.06 | 0.73 |
02/08 | 376 | 376 | 369 | 372 | -0.8% | 116,900 | 130億2744万 | -0.53% | 9.14 | 0.74 |
02/07 | 375 | 377 | 372 | 375 | -0.53% | 82,100 | 131億3250万 | 0% | 9.21 | 0.74 |
02/06 | 378 | 382 | 377 | 377 | -0.79% | 66,600 | 132億254万 | +0.53% | 9.26 | 0.75 |
02/05 | 380 | 382 | 375 | 380 | +1.06% | 141,500 | 133億760万 | +1.06% | 9.33 | 0.75 |
02/02 | 375 | 379 | 372 | 376 | +0.53% | 78,000 | 131億6752万 | -0.27% | 9.24 | 0.75 |
02/01 | 380 | 380 | 374 | 374 | -1.58% | 85,900 | 130億9748万 | -1.06% | 9.19 | 0.74 |
01/31 | 375 | 380 | 373 | 380 | +0.8% | 91,800 | 133億760万 | +0.53% | 9.33 | 0.75 |
01/30 | 380 | 382 | 377 | 377 | 0% | 273,100 | 132億254万 | -0.53% | 9.26 | 0.75 |
01/29 | 373 | 380 | 373 | 377 | +1.34% | 102,400 | 132億254万 | -0.53% | 9.26 | 0.75 |
01/26 | 379 | 379 | 372 | 372 | -1.06% | 87,100 | 130億2744万 | -1.85% | 9.14 | 0.74 |
01/25 | 375 | 378 | 373 | 376 | +0.8% | 90,000 | 131億6752万 | -1.05% | 9.24 | 0.75 |
01/24 | 371 | 374 | 370 | 373 | +0.54% | 51,500 | 130億6246万 | -1.84% | 9.16 | 0.74 |
01/23 | 375 | 376 | 369 | 371 | -0.8% | 111,900 | 129億9242万 | -2.62% | 9.11 | 0.74 |
01/22 | 371 | 375 | 369 | 374 | +1.91% | 108,400 | 130億9748万 | -2.09% | 9.19 | 0.74 |
01/19 | 368 | 369 | 365 | 367 | -0.27% | 67,200 | 128億5234万 | -4.18% | 9.02 | 0.73 |
01/18 | 362 | 368 | 362 | 368 | +1.66% | 84,000 | 128億8736万 | -4.17% | 9.04 | 0.73 |
01/17 | 367 | 368 | 362 | 362 | -0.55% | 119,000 | 126億7724万 | -5.73% | 8.89 | 0.72 |
01/16 | 369 | 369 | 362 | 364 | -1.89% | 128,700 | 127億4728万 | -5.45% | 8.94 | 0.72 |
01/15 | 360 | 372 | 360 | 371 | +1.64% | 190,500 | 129億9242万 | -3.89% | 9.11 | 0.74 |
01/12 | 375 | 375 | 363 | 365 | -2.93% | 234,100 | 127億8230万 | -5.44% | 8.97 | 0.72 |
01/11 | 377 | 382 | 375 | 376 | +0.53% | 129,400 | 131億6752万 | -2.84% | 9.24 | 0.75 |
01/10 | 375 | 375 | 370 | 374 | -1.06% | 185,100 | 130億9748万 | -3.36% | 9.19 | 0.74 |
01/09 | 380 | 384 | 374 | 378 | -0.53% | 258,100 | 132億3756万 | -2.33% | 9.29 | 0.75 |
01/05 | 389 | 389 | 377 | 380 | -2.56% | 233,400 | 133億760万 | -1.81% | 9.33 | 0.75 |
01/04 | 391 | 393 | 384 | 390 | -0.51% | 89,800 | 136億5780万 | +0.78% | 9.58 | 0.77 |
01/01 | 株式分割 1→5 | |||||||||
2023 | ||||||||||
12/29 | 389 | 400 | 389 | 392 | +0.77% | 97,900 | 137億2784万 | +1.29% | 9.63 | 0.8 |
12/28 | 404 | 404 | 378 | 389 | -1.92% | 182,700 | 681億1390万 | +0.78% | 48.07 | 3.99 |
12/27 | 400 | 400 | 394 | 397 | -0.85% | 147,000 | 138億8893万 | +3.01% | 9.74 | 0.81 |
12/26 | 400 | 403 | 399 | 400 | +0.05% | 134,500 | 140億800万 | +4.17% | 9.83 | 0.82 |
12/25 | 394 | 400 | 393 | 400 | +2.78% | 114,500 | 140億99万 | +4.66% | 9.82 | 0.82 |
12/22 | 383 | 390 | 383 | 389 | +1.62% | 88,000 | 136億2278万 | +2.37% | 9.56 | 0.79 |
12/21 | 386 | 386 | 383 | 383 | -1.44% | 72,500 | 134億565万 | +1.27% | 9.4 | 0.78 |
12/20 | 390 | 391 | 387 | 388 | -0.05% | 67,500 | 136億176万 | +3.02% | 9.54 | 0.79 |
12/19 | 385 | 389 | 385 | 389 | +1.73% | 77,000 | 136億877万 | +3.63% | 9.55 | 0.79 |
12/18 | 386 | 390 | 380 | 382 | -1.24% | 96,500 | 133億7764万 | +2.69% | 9.38 | 0.78 |
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 | 215 7/24 | 78 1/16 | 1,827,000 7/24 | - | - | +17.99% 3/6 | -26.04% 1/16 |
2009年 3月期 | 130 6/10 | 57 2/24 2/6 | 718,000 4/25 | - | - | +17.19% 5/20 | -19.58% 10/8 |
2010年 3月期 | 131 8/13 | 61 4/13 | 2,203,000 8/13 | - | - | +32.29% 5/28 | -16.94% 10/5 |
2011年 3月期 | 109 5/14 | 56 3/15 | 759,000 1/14 | 38億1718万 | 19億6112万 | +26.54% 4/12 | -37.63% 3/15 |
2012年 3月期 | 116 4/12 | 66 11/24 11/22 他3件 | 4,366,000 4/12 | 40億6232万 | 23億1132万 | +17.91% 2/29 | -10.62% 8/22 |
2013年 3月期 | 125 3/29 | 74 6/5 6/4 | 2,031,000 3/22 | 43億7750万 | 25億9148万 | +17.52% 3/27 | -13.79% 5/18 |
2014年 3月期 | 209 1/9 | 97 6/7 | 5,264,000 1/9 | 73億1918万 | 33億9694万 | +20.22% 1/16 | -16.21% 6/7 |
2015年 3月期 | 230 1/19 | 136 4/11 | 2,097,000 1/6 | 80億5460万 | 47億6272万 | +19.62% 1/7 | -9.93% 10/16 |
2016年 3月期 | 262 6/2 | 135 676 2/12 | 2,702,000 6/2 | 91億7524万 | 47億3470万 | +16.07% 6/2 | -17.79% 9/8 |
2017年 3月期 | 220 1,099 2/24 | 130 650 7/15 650 7/11 | 259,500 51,900 1/11 | 76億9739万 | 45億5260万 | +15.23% 2/16 | -11.47% 4/12 |
2018年 3月期 | 367 1,836 7/4 | 171 856 4/13 | 1,849,000 369,800 5/26 | 128億5934万 | 59億9542万 | +33.26% 5/26 | -12.65% 2/6 |
2019年 3月期 | 322 1,608 10/22 | 217 1,086 12/25 | 120,000 24,000 5/14 | 112億6243万 | 76億634万 | +11.87% 5/16 | -16.74% 12/26 |
2020年 3月期 | 296 1,481 4/2 | 210 1,051 3/17 | 91,000 18,200 3/18 | 103億7292万 | 73億6120万 | +10.75% 9/26 | -14.06% 3/13 |
2021年 3月期 | 390 1,948 12/14 | 214 1,072 4/3 | 1,310,000 262,000 12/15 | 136億4379万 | 75億828万 | +53.03% 12/14 | -7.05% 2/24 |
2022年 3月期 | 463 2,316 8/25 | 220 1,101 3/8 | 39,847,000 7,969,400 8/25 | 162億2126万 | 77億1140万 | +55.21% 8/24 | -12.11% 9/29 |
2023年 3月期 | 271 1,355 3/31 | 212 1,059 10/3 | 544,500 108,900 4/27 | 94億9042万 | 74億1723万 | +10.72% 2/22 | -7.22% 10/3 |
2024年 3月期 | 416 2/20 | 253 1,263 6/1 1,263 5/31 | 1,019,000 203,800 11/13 | 145億6832万 | 88億4605万 | +15.11% 11/24 | -7.77% 4/17 |
最新 | 371 2024/5/17 | 70,800 | 129億9242万 | +0.27% 370 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 35%(1.35倍)
- 1985/12/28 vs 1984/12/27
- 8%(1.08倍)
- 1986/12/27 vs 1985/12/28
- 11%(1.11倍)
- 1987/12/28 vs 1986/12/27
- 20%(1.2倍)
- 1988/12/28 vs 1987/12/28
- 46%(1.46倍)
- 1989/12/29 vs 1988/12/28
- 48%(1.48倍)
- 1990/12/28 vs 1989/12/29
- -53%(0.47倍)
- 1991/12/30 vs 1990/12/28
- -11%(0.89倍)
- 1992/12/30 vs 1991/12/30
- -41%(0.59倍)
- 1993/12/30 vs 1992/12/30
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/30
- 79%(1.79倍)
- 1995/12/29 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/30 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -63%(0.37倍)
- 1998/12/30 vs 1997/12/30
- -14%(0.86倍)
- 1999/12/30 vs 1998/12/30
- -16%(0.84倍)
- 2000/12/28 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/28
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- 3%(1.03倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- 62%(1.62倍)
- 2005/12/30 vs 2004/12/30
- 87%(1.87倍)
- 2006/12/29 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- 35%(1.35倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 20%(1.2倍)
- 2013/12/30 vs 2012/12/28
- 70%(1.7倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 90%(1.9倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09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
- 77%(1.77倍)
- 2024/05/17 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
55円(2002/01/08) - 575%(6.75倍)
371円(5/17)