株価チャート
株価
5/2
- 前日 (5/1)
- 351
- 始値
- 350
- 高値
- 353
- 安値
- 345
- 終値 -0.57%
- 349
- 出来高 -9.36%
- 71,700
乖離率
- 株価(5日)
移動平均値 - +0.29%
348 - 株価(25日)
移動平均値 - -3.06%
360 - 出来高(5日)
移動平均値 - -26.13%
97,060
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 | 350 | 353 | 345 | 349 | -0.57% | 71,700 | 176億7227万 | -3.06% | 31.82 | 2.6 |
05/01 | 349 | 351 | 345 | 351 | -0.28% | 79,100 | 177億7355万 | -2.77% | 32 | 2.61 |
04/30 | 345 | 354 | 343 | 352 | +1.44% | 119,200 | 178億2418万 | -3.03% | 32.1 | 2.62 |
04/26 | 341 | 349 | 338 | 347 | +2.06% | 99,000 | 175億7100万 | -4.93% | 31.64 | 2.58 |
04/25 | 347 | 347 | 339 | 340 | -1.73% | 116,300 | 172億1654万 | -7.36% | 31 | 2.53 |
04/24 | 336 | 349 | 333 | 346 | +4.22% | 181,200 | 175億2036万 | -5.98% | 31.55 | 2.58 |
04/23 | 337 | 339 | 331 | 332 | -0.3% | 92,300 | 168億1145万 | -10.27% | 30.27 | 2.47 |
04/22 | 340 | 341 | 329 | 333 | -1.48% | 239,900 | 168億6208万 | -10.48% | 30.36 | 2.48 |
04/19 | 348 | 348 | 333 | 338 | -2.87% | 446,800 | 171億1527万 | -9.38% | 30.82 | 2.52 |
04/18 | 347 | 352 | 346 | 348 | +0.58% | 161,200 | 176億2164万 | -6.95% | 31.73 | 2.59 |
04/17 | 359 | 359 | 346 | 346 | -3.62% | 180,400 | 175億2036万 | -7.73% | 31.55 | 2.58 |
04/16 | 359 | 360 | 353 | 359 | +0.28% | 170,700 | 181億7864万 | -4.77% | 32.73 | 2.67 |
04/15 | 361 | 364 | 357 | 358 | -1.38% | 239,200 | 181億2801万 | -5.04% | 32.64 | 2.66 |
04/12 | 373 | 375 | 362 | 363 | -2.68% | 250,500 | 183億8119万 | -3.97% | 33.1 | 2.7 |
04/11 | 376 | 378 | 371 | 373 | -1.58% | 122,700 | 188億8756万 | -1.06% | 34.01 | 2.78 |
04/10 | 380 | 384 | 375 | 379 | -0.26% | 140,600 | 191億9138万 | +1.07% | 34.56 | 2.82 |
04/09 | 381 | 385 | 373 | 380 | -1.3% | 269,400 | 192億4202万 | +2.15% | 34.65 | 2.83 |
04/08 | 364 | 387 | 364 | 385 | +6.94% | 444,200 | 194億9520万 | +4.34% | 35.1 | 2.87 |
04/05 | 360 | 363 | 356 | 360 | -0.83% | 160,200 | 182億2928万 | -1.64% | 32.83 | 2.68 |
04/04 | 363 | 366 | 358 | 363 | 0% | 199,000 | 183億8119万 | -0.55% | 33.1 | 2.7 |
04/03 | 372 | 374 | 359 | 363 | -2.94% | 351,400 | 183億8119万 | 0% | 33.1 | 2.7 |
04/02 | 381 | 383 | 374 | 374 | -2.35% | 308,000 | 189億3820万 | +3.6% | 34.1 | 2.78 |
04/01 | 389 | 389 | 380 | 383 | -1.29% | 173,500 | 193億9393万 | +6.69% | 34.92 | 2.85 |
03/29 | 385 | 390 | 384 | 388 | +0.78% | 129,500 | 196億4711万 | +8.68% | 35.38 | 2.89 |
03/28 | 386 | 395 | 383 | 385 | 0% | 275,400 | 194億9520万 | +8.76% | 35.1 | 2.87 |
03/27 | 390 | 393 | 385 | 385 | -1.03% | 263,700 | 194億9520万 | +9.38% | 35.1 | 2.87 |
03/26 | 403 | 406 | 388 | 389 | -4.19% | 588,800 | 196億9775万 | +11.14% | 35.47 | 2.9 |
03/25 | 392 | 420 | 391 | 406 | +4.64% | 1,237,100 | 205億5858万 | +16.67% | 37.02 | 3.02 |
03/22 | 385 | 394 | 385 | 388 | +0.52% | 374,200 | 196億4711万 | +12.79% | 35.38 | 2.89 |
03/21 | 379 | 403 | 379 | 386 | +1.05% | 907,400 | 195億4584万 | +13.53% | 35.2 | 2.87 |
03/19 | 373 | 387 | 373 | 382 | +0.79% | 297,800 | 193億4329万 | +13.35% | 34.83 | 2.84 |
03/18 | 358 | 383 | 358 | 379 | +6.16% | 620,400 | 191億9138万 | +13.47% | 34.56 | 2.82 |
03/15 | 374 | 375 | 352 | 357 | -5.8% | 1,830,700 | 180億7737万 | +7.85% | 32.55 | 2.66 |
03/14 | 375 | 388 | 369 | 379 | +1.88% | 491,800 | 191億9138万 | +15.2% | 34.56 | 2.82 |
03/13 | 385 | 385 | 372 | 372 | -3.88% | 540,400 | 188億3692万 | +14.11% | 33.92 | 2.77 |
03/12 | 361 | 392 | 361 | 387 | +5.45% | 913,200 | 195億9648万 | +19.81% | 35.29 | 2.88 |
03/11 | 373 | 387 | 362 | 367 | -5.17% | 1,005,600 | 185億8374万 | +14.69% | 33.46 | 2.73 |
03/08 | 369 | 415 | 364 | 387 | +14.16% | 5,568,000 | 195億9648万 | +21.7% | 35.29 | 2.88 |
03/07 | 314 | 341 | 313 | 339 | +8.65% | 933,600 | 171億6590万 | +7.62% | 30.91 | 2.52 |
03/06 | 308 | 313 | 301 | 312 | +1.3% | 380,600 | 157億9871万 | -0.64% | 28.45 | 2.32 |
03/05 | 301 | 310 | 298 | 308 | +1.99% | 337,000 | 155億9616万 | -1.6% | 28.08 | 2.29 |
03/04 | 313 | 313 | 302 | 302 | -3.51% | 472,200 | 152億9234万 | -3.51% | 27.54 | 2.25 |
03/01 | 319 | 319 | 312 | 313 | -1.88% | 375,100 | 158億4934万 | -0.32% | 28.54 | 2.33 |
02/29 | 324 | 324 | 319 | 319 | -2.15% | 117,300 | 161億5317万 | +1.92% | 29.09 | 2.37 |
02/28 | 317 | 330 | 317 | 326 | +2.19% | 289,200 | 165億762万 | +4.15% | 29.73 | 2.43 |
02/27 | 323 | 326 | 318 | 319 | -1.85% | 187,800 | 161億5317万 | +2.24% | 29.09 | 2.37 |
02/26 | 322 | 329 | 312 | 325 | +2.2% | 380,700 | 164億5699万 | +4.5% | 29.63 | 2.42 |
02/22 | 318 | 322 | 313 | 318 | -0.63% | 278,300 | 161億253万 | +2.58% | 29 | 2.37 |
02/21 | 334 | 334 | 317 | 320 | -5.33% | 457,600 | 161億3980万 | +3.56% | 29.18 | 2.38 |
02/20 | 336 | 342 | 335 | 338 | +0.6% | 314,400 | 170億4767万 | +10.1% | 30.82 | 2.52 |
02/19 | 345 | 353 | 333 | 336 | -2.61% | 999,800 | 169億4679万 | +9.8% | 30.64 | 2.5 |
02/16 | 298 | 345 | 296 | 345 | +16.95% | 1,889,700 | 174億73万 | +13.49% | 31.46 | 2.57 |
02/15 | 295 | 300 | 292 | 295 | 0% | 248,400 | 148億7888万 | -2.32% | 26.9 | 2.2 |
02/14 | 299 | 300 | 291 | 295 | -1.99% | 283,700 | 148億7888万 | -2.64% | 26.9 | 2.2 |
02/13 | 308 | 308 | 285 | 301 | -0.99% | 860,000 | 151億8150万 | -0.66% | 27.45 | 2.24 |
02/09 | 305 | 309 | 304 | 304 | -1.62% | 212,300 | 153億3281万 | +0.66% | 27.72 | 2.26 |
02/08 | 309 | 315 | 306 | 309 | +0.98% | 343,600 | 155億8500万 | +2.32% | 28.18 | 2.3 |
02/07 | 307 | 310 | 304 | 306 | +0.33% | 252,400 | 154億3369万 | +1.32% | 27.9 | 2.28 |
02/06 | 307 | 307 | 301 | 305 | -0.97% | 255,100 | 153億8325万 | +0.99% | 27.81 | 2.27 |
02/05 | 305 | 308 | 302 | 308 | +0.98% | 146,300 | 155億3456万 | +2.33% | 28.08 | 2.29 |
02/02 | 308 | 309 | 304 | 305 | -0.65% | 123,100 | 153億8325万 | +2.01% | 27.81 | 2.27 |
02/01 | 307 | 309 | 303 | 307 | -0.97% | 189,500 | 154億8412万 | +3.37% | 27.99 | 2.28 |
01/31 | 314 | 314 | 305 | 310 | -1.27% | 214,300 | 156億3543万 | +4.73% | 28.27 | 2.31 |
01/30 | 310 | 318 | 310 | 314 | +2.28% | 253,900 | 158億3718万 | +6.44% | 28.63 | 2.34 |
01/29 | 310 | 312 | 306 | 307 | -0.65% | 176,300 | 154億8412万 | +4.42% | 27.99 | 2.28 |
01/26 | 309 | 317 | 308 | 309 | 0% | 260,100 | 155億8500万 | +5.46% | 28.18 | 2.3 |
01/25 | 305 | 309 | 303 | 309 | +1.64% | 156,000 | 155億8500万 | +5.82% | 28.18 | 2.3 |
01/24 | 309 | 316 | 304 | 304 | -0.98% | 251,600 | 153億3281万 | +4.47% | 27.72 | 2.26 |
01/23 | 305 | 310 | 304 | 307 | +0.99% | 333,600 | 154億8412万 | +5.86% | 27.99 | 2.28 |
01/22 | 297 | 304 | 297 | 304 | +3.05% | 333,700 | 153億241万 | +5.19% | 27.72 | 2.26 |
01/19 | 290 | 296 | 290 | 295 | +1.72% | 120,700 | 148億4938万 | +2.43% | 26.9 | 2.2 |
01/18 | 290 | 292 | 288 | 290 | -0.34% | 142,500 | 145億9770万 | +0.69% | 26.44 | 2.16 |
01/17 | 294 | 295 | 291 | 291 | -0.68% | 129,000 | 146億4803万 | +1.04% | 26.53 | 2.17 |
01/16 | 297 | 301 | 292 | 293 | -1.68% | 134,900 | 147億4871万 | +1.74% | 26.72 | 2.18 |
01/15 | 297 | 299 | 294 | 298 | +0.34% | 101,300 | 150億39万 | +3.47% | 27.17 | 2.22 |
01/12 | 300 | 305 | 297 | 297 | -0.34% | 193,500 | 149億5005万 | +2.77% | 27.08 | 2.21 |
01/11 | 300 | 300 | 296 | 298 | 0% | 109,500 | 150億39万 | +3.11% | 27.17 | 2.22 |
01/10 | 299 | 301 | 296 | 298 | -0.33% | 115,300 | 150億39万 | +3.11% | 27.17 | 2.22 |
01/09 | 295 | 300 | 295 | 299 | +2.05% | 168,800 | 150億5073万 | +3.46% | 27.26 | 2.23 |
01/05 | 295 | 302 | 292 | 293 | 0% | 260,900 | 147億4871万 | +1.03% | 26.72 | 2.18 |
01/04 | 298 | 298 | 292 | 293 | -3.3% | 270,800 | 147億4871万 | +0.69% | 26.72 | 2.18 |
2023 | ||||||||||
12/29 | 300 | 303 | 296 | 303 | +0.33% | 317,300 | 152億5208万 | +3.77% | - | 2.24 |
12/28 | 282 | 303 | 282 | 302 | +8.24% | 630,900 | 152億174万 | +3.42% | - | 2.23 |
12/27 | 270 | 281 | 269 | 279 | +3.33% | 496,400 | 140億4399万 | -4.78% | - | 2.06 |
12/26 | 264 | 270 | 263 | 270 | +1.5% | 295,000 | 135億9096万 | -8.16% | - | 2 |
12/25 | 275 | 275 | 266 | 266 | -2.21% | 259,000 | 133億8961万 | -10.14% | - | 1.97 |
12/22 | 276 | 278 | 271 | 272 | -2.16% | 418,800 | 136億9163万 | -8.72% | - | 2.01 |
12/21 | 281 | 282 | 278 | 278 | -1.77% | 141,800 | 139億6585万 | -7.02% | - | 2.05 |
12/20 | 285 | 290 | 283 | 283 | -0.7% | 147,200 | 142億1704万 | -5.67% | - | 2.09 |
12/19 | 286 | 289 | 285 | 285 | -0.35% | 121,500 | 143億1751万 | -5.63% | - | 2.1 |
12/18 | 284 | 291 | 284 | 286 | -0.35% | 148,100 | 143億6775万 | -5.61% | - | 2.11 |
12/15 | 290 | 292 | 284 | 287 | -1.03% | 170,000 | 144億1799万 | -5.9% | - | 2.12 |
12/14 | 283 | 292 | 283 | 290 | +2.84% | 229,000 | 145億6870万 | -5.54% | - | 2.14 |
12/13 | 276 | 285 | 275 | 282 | +1.44% | 225,200 | 141億6680万 | -8.74% | - | 2.08 |
12/12 | 284 | 287 | 277 | 278 | -1.77% | 331,800 | 139億6585万 | -10.9% | - | 2.05 |
12/11 | 291 | 293 | 283 | 283 | -3.41% | 414,500 | 142億1704万 | -9.87% | - | 2.09 |
12/08 | 299 | 299 | 293 | 293 | -2.01% | 295,400 | 147億1941万 | -7.28% | - | 2.16 |
12/07 | 302 | 302 | 299 | 299 | 0% | 121,500 | 150億2083万 | -5.97% | - | 2.21 |
12/06 | 300 | 302 | 298 | 299 | -0.33% | 342,600 | 150億2083万 | -6.27% | - | 2.21 |
12/05 | 310 | 310 | 299 | 300 | -2.6% | 244,800 | 150億7107万 | -6.25% | - | 2.22 |
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 | |
2009年 3月期 | 306 2,755 3/19 | 236 2,120 3/18 | 10,746,909 1,194,101 3/18 | - | - | +37.36% 5/8 | - |
2010年 3月期 | 1,610 4,830 8/24 | 281 2,525 4/6 | 3,611,700 1,203,900 8/18 | - | - | +67.15% 8/24 | -24.69% 12/15 |
2011年 3月期 | 602 1,807 4/21 | 224 671 3/16 | 7,291,800 2,430,600 9/8 | 230億5009万 | 85億5927万 | +27.05% 9/7 | -31.57% 3/15 |
2012年 3月期 | 326 978 4/28 | 250 751 8/9 | 1,198,200 399,400 2/10 | 124億7536万 | 95億7975万 | +10.01% 8/31 | -10.88% 5/16 |
2013年 3月期 | 316 949 2/8 | 197 592 5/31 | 917,400 305,800 6/1 | 121億544万 | 75億5155万 | +93.92% 4/9 | -16.95% 5/23 |
2014年 3月期 | 906 2,717 1/14 | 281 842 4/2 | 23,518,500 7,839,500 4/9 | 362億3662万 | 107億4055万 | +25.62% 12/3 | -24.28% 6/7 |
2015年 3月期 | 848 2,545 12/1 | 444 1,332 5/14 | 6,293,700 2,097,900 9/4 | 341億5390万 | 178億3348万 | +20.28% 11/28 | -11.06% 1/22 |
2016年 3月期 | 688 2,065 6/4 | 337 1,012 2/15 | 4,197,900 1,399,300 6/3 | 280億5736万 | 139億1419万 | +10.9% 6/3 | -22.74% 2/12 |
2017年 3月期 | 647 1,942 3/29 | 441 1,323 4/8 | 779,700 259,900 11/29 | 274億2220万 | 182億9351万 | +14% 11/29 | -4.92% 8/23 |
2018年 3月期 | 888 2,664 11/20 | 597 1,791 4/18 | 1,227,600 409,200 7/7 | 376億5111万 | 252億2139万 | +18.5% 7/7 | -14.17% 2/15 |
2019年 3月期 | 790 2,371 7/10 | 537 1,611 12/25 | 989,100 329,700 7/10 | 337億6090万 | 231億834万 | +13.97% 11/12 | -15.38% 12/25 |
2020年 3月期 | 2,928 8/20 | 570 1,709 5/14 | 8,287,200 2,762,400 1/30 | 1279億8990万 | 245億1406万 | +48.51% 2/17 | -24.21% 3/13 |
2021年 12月期 | 1,704 1/7 | 691 12/28 | 3,360,600 2/15 | 749億7923万 | 304億9859万 | +8.55% 12/30 | -18.86% 1/21 |
2022年 12月期 | 814 1/4 | 366 12/28 | 794,500 1/24 | 359億2743万 | 161億5410万 | +10.65% 5/23 | -20.82% 12/26 |
2023年 12月期 | 437 2/21 | 263 12/26 | 928,200 2/13 | 192億8782万 | 132億3860万 | +9.23% 2/16 | -11.14% 6/27 |
最新 | 349 2024/5/2 | 71,700 | 176億7227万 | -3.06% 360 |
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -39%(0.61倍)
- 2011/12/30 vs 2010/12/30
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 182%(2.82倍)
- 2014/12/30 vs 2013/12/30
- -16%(0.84倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 68%(1.68倍)
- 2020/12/30 vs 2019/12/30
- 48%(1.48倍)
- 2021/12/30 vs 2020/12/30
- -49%(0.51倍)
- 2022/12/30 vs 2021/12/30
- -52%(0.48倍)
- 2023/12/29 vs 2022/12/30
- -23%(0.77倍)
- 2024/05/02 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
197円(2012/05/31) - 77%(1.77倍)
349円(5/2)