株価チャート
株価
5/2
- 前日 (5/1)
- 297
- 始値
- 297
- 高値
- 299
- 安値
- 297
- 終値 +0.34%
- 298
- 出来高 +93.1%
- 5,600
乖離率
- 株価(5日)
移動平均値 - +0.68%
296 - 株価(25日)
移動平均値 - -0.67%
300 - 出来高(5日)
移動平均値 - -61.49%
14,540
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 | 297 | 299 | 297 | 298 | +0.34% | 5,600 | 19億9958万 | -0.67% | - | 0.49 |
05/01 | 294 | 297 | 294 | 297 | +0.34% | 2,900 | 19億9287万 | -1% | - | 0.49 |
04/30 | 293 | 297 | 293 | 296 | +1.02% | 13,200 | 19億8616万 | -1.66% | - | 0.49 |
04/26 | 297 | 299 | 293 | 293 | -1.68% | 35,600 | 19億6603万 | -2.98% | - | 0.48 |
04/25 | 299 | 300 | 298 | 298 | -0.33% | 15,400 | 19億9958万 | -1.32% | - | 0.49 |
04/24 | 302 | 303 | 299 | 299 | -1.64% | 21,000 | 20億629万 | -1.32% | - | 0.49 |
04/23 | 303 | 304 | 299 | 304 | +1.33% | 17,500 | 20億3984万 | +0.33% | - | 0.5 |
04/22 | 301 | 302 | 300 | 300 | 0% | 3,300 | 20億1300万 | -0.99% | - | 0.49 |
04/19 | 301 | 301 | 300 | 300 | -0.33% | 5,900 | 20億1300万 | -1.32% | - | 0.49 |
04/18 | 302 | 302 | 301 | 301 | 0% | 2,700 | 20億1971万 | -0.99% | - | 0.49 |
04/17 | 304 | 304 | 301 | 301 | 0% | 4,300 | 20億1971万 | -0.99% | - | 0.49 |
04/16 | 304 | 304 | 301 | 301 | -0.33% | 8,500 | 20億1971万 | -1.31% | - | 0.49 |
04/15 | 302 | 303 | 302 | 302 | -0.33% | 5,300 | 20億2642万 | -0.98% | - | 0.5 |
04/12 | 302 | 304 | 302 | 303 | +0.33% | 6,200 | 20億3313万 | -0.66% | - | 0.5 |
04/11 | 301 | 304 | 301 | 302 | +0.33% | 7,600 | 20億2642万 | -0.98% | - | 0.5 |
04/10 | 302 | 302 | 301 | 301 | -0.33% | 4,600 | 20億1971万 | -1.31% | - | 0.49 |
04/09 | 302 | 303 | 301 | 302 | +0.33% | 9,300 | 20億2642万 | -1.31% | - | 0.5 |
04/08 | 301 | 302 | 301 | 301 | 0% | 6,100 | 20億1971万 | -1.63% | - | 0.49 |
04/05 | 301 | 302 | 301 | 301 | 0% | 4,500 | 20億1971万 | -1.63% | - | 0.49 |
04/04 | 300 | 302 | 300 | 301 | +0.33% | 9,300 | 20億1971万 | -1.63% | - | 0.49 |
04/03 | 300 | 301 | 300 | 300 | 0% | 6,000 | 20億1300万 | -1.96% | - | 0.49 |
04/02 | 300 | 301 | 300 | 300 | 0% | 5,300 | 20億1300万 | -1.96% | - | 0.49 |
04/01 | 301 | 302 | 300 | 300 | 0% | 8,800 | 20億1300万 | -1.96% | - | 0.49 |
03/29 | 301 | 302 | 299 | 300 | 0% | 22,000 | 20億1300万 | -2.28% | - | 0.49 |
03/28 | 303 | 303 | 298 | 300 | -0.99% | 54,800 | 20億1300万 | -2.28% | - | 0.49 |
03/27 | 306 | 310 | 303 | 303 | -2.88% | 154,300 | 20億3313万 | -1.3% | - | 0.5 |
03/26 | 313 | 314 | 310 | 312 | -0.32% | 21,800 | 20億9352万 | +1.63% | - | 0.51 |
03/25 | 312 | 313 | 312 | 313 | +0.32% | 16,900 | 21億23万 | +1.95% | - | 0.51 |
03/22 | 311 | 312 | 310 | 312 | +0.32% | 11,600 | 20億9352万 | +1.96% | - | 0.51 |
03/21 | 310 | 311 | 310 | 311 | +0.32% | 11,400 | 20億8681万 | +1.63% | - | 0.51 |
03/19 | 308 | 310 | 308 | 310 | 0% | 6,200 | 20億8010万 | +1.31% | - | 0.51 |
03/18 | 310 | 310 | 308 | 310 | +0.32% | 8,600 | 20億8010万 | +1.64% | - | 0.51 |
03/15 | 309 | 309 | 307 | 309 | +0.65% | 3,500 | 20億7339万 | +1.31% | - | 0.51 |
03/14 | 308 | 309 | 307 | 307 | -0.32% | 6,100 | 20億5997万 | +0.66% | - | 0.5 |
03/13 | 308 | 309 | 307 | 308 | 0% | 4,500 | 20億6668万 | +0.98% | - | 0.51 |
03/12 | 308 | 309 | 307 | 308 | 0% | 33,800 | 20億6668万 | +0.98% | - | 0.51 |
03/11 | 307 | 308 | 307 | 308 | +0.33% | 28,300 | 20億6668万 | +0.98% | - | 0.51 |
03/08 | 306 | 308 | 305 | 307 | +0.33% | 6,300 | 20億5997万 | +0.99% | - | 0.5 |
03/07 | 306 | 309 | 306 | 306 | +0.33% | 6,300 | 20億5326万 | +0.66% | - | 0.5 |
03/06 | 304 | 306 | 303 | 305 | 0% | 5,000 | 20億4655万 | +0.33% | - | 0.5 |
03/05 | 304 | 305 | 304 | 305 | +0.33% | 2,200 | 20億4655万 | +0.33% | - | 0.5 |
03/04 | 305 | 306 | 304 | 304 | -0.33% | 9,800 | 20億3984万 | 0% | - | 0.5 |
03/01 | 305 | 306 | 304 | 305 | 0% | 5,100 | 20億4655万 | +0.66% | - | 0.5 |
02/29 | 304 | 305 | 303 | 305 | 0% | 8,400 | 20億4655万 | +0.66% | - | 0.5 |
02/28 | 303 | 305 | 303 | 305 | +0.66% | 5,900 | 20億4655万 | +0.66% | - | 0.5 |
02/27 | 304 | 305 | 303 | 303 | 0% | 6,800 | 20億3313万 | 0% | - | 0.5 |
02/26 | 304 | 305 | 303 | 303 | -0.33% | 5,200 | 20億3313万 | 0% | - | 0.5 |
02/22 | 303 | 305 | 303 | 304 | 0% | 3,500 | 20億3984万 | +0.33% | - | 0.5 |
02/21 | 309 | 309 | 302 | 304 | -1.3% | 22,400 | 20億3984万 | 0% | - | 0.5 |
02/20 | 307 | 309 | 307 | 308 | +0.65% | 5,100 | 20億6668万 | +1.32% | - | 0.51 |
02/19 | 312 | 312 | 306 | 306 | +1.66% | 19,500 | 20億5326万 | +0.66% | - | 0.5 |
02/16 | 299 | 301 | 298 | 301 | +1.35% | 9,600 | 20億1971万 | -0.99% | - | 0.49 |
02/15 | 302 | 303 | 297 | 297 | -1.98% | 20,600 | 19億9287万 | -2.3% | - | 0.49 |
02/14 | 307 | 307 | 302 | 303 | -1.3% | 6,900 | 20億3313万 | -0.66% | - | 0.5 |
02/13 | 313 | 313 | 305 | 307 | +0.99% | 32,500 | 20億5997万 | +0.66% | - | 0.5 |
02/09 | 310 | 310 | 299 | 304 | -1.3% | 27,200 | 20億3984万 | -0.33% | - | 0.5 |
02/08 | 309 | 310 | 307 | 308 | 0% | 9,800 | 20億6668万 | +0.98% | - | 0.51 |
02/07 | 307 | 310 | 304 | 308 | +0.33% | 11,900 | 20億6668万 | +0.98% | - | 0.51 |
02/06 | 301 | 309 | 300 | 307 | +2.33% | 20,700 | 20億5997万 | +0.66% | - | 0.5 |
02/05 | 301 | 302 | 300 | 300 | -0.66% | 6,700 | 20億1300万 | -1.32% | - | 0.49 |
02/02 | 301 | 303 | 300 | 302 | +0.33% | 4,500 | 20億2642万 | -0.66% | - | 0.5 |
02/01 | 300 | 302 | 299 | 301 | +0.33% | 7,000 | 20億1971万 | -0.99% | - | 0.49 |
01/31 | 302 | 302 | 299 | 300 | +0.33% | 5,500 | 20億1300万 | -1.32% | - | 0.49 |
01/30 | 304 | 305 | 299 | 299 | -1.64% | 54,700 | 20億629万 | -1.32% | - | 0.49 |
01/29 | 304 | 304 | 302 | 304 | +1% | 6,900 | 20億3984万 | 0% | - | 0.5 |
01/26 | 305 | 305 | 301 | 301 | -0.33% | 7,900 | 20億1971万 | -0.66% | - | 0.49 |
01/25 | 303 | 305 | 302 | 302 | 0% | 7,400 | 20億2642万 | -0.66% | - | 0.5 |
01/24 | 301 | 303 | 301 | 302 | 0% | 6,200 | 20億2642万 | -0.66% | - | 0.5 |
01/23 | 303 | 305 | 302 | 302 | -0.66% | 7,400 | 20億2642万 | -0.66% | - | 0.5 |
01/22 | 305 | 306 | 303 | 304 | -0.33% | 6,700 | 20億3984万 | -0.33% | - | 0.5 |
01/19 | 306 | 307 | 305 | 305 | -0.33% | 7,100 | 20億4655万 | 0% | - | 0.5 |
01/18 | 308 | 309 | 306 | 306 | -0.65% | 5,100 | 20億5326万 | 0% | - | 0.5 |
01/17 | 311 | 311 | 308 | 308 | -0.65% | 5,900 | 20億6668万 | +0.65% | - | 0.51 |
01/16 | 311 | 312 | 310 | 310 | -0.32% | 4,800 | 20億8010万 | +0.98% | - | 0.51 |
01/15 | 312 | 313 | 310 | 311 | +0.32% | 9,600 | 20億8681万 | +0.65% | - | 0.51 |
01/12 | 311 | 312 | 309 | 310 | -0.32% | 7,500 | 20億8010万 | 0% | - | 0.51 |
01/11 | 308 | 312 | 308 | 311 | +1.3% | 10,100 | 20億8681万 | 0% | - | 0.51 |
01/10 | 310 | 311 | 307 | 307 | -0.97% | 11,600 | 20億5997万 | -1.6% | - | 0.5 |
01/09 | 311 | 312 | 310 | 310 | 0% | 9,600 | 20億8010万 | -1.27% | - | 0.51 |
01/05 | 306 | 310 | 306 | 310 | +1.97% | 13,400 | 20億8010万 | -1.59% | - | 0.51 |
01/04 | 301 | 304 | 300 | 304 | +0.66% | 10,700 | 20億3984万 | -3.8% | - | 0.5 |
2023 | ||||||||||
12/29 | 300 | 302 | 296 | 302 | +0.67% | 12,700 | 20億2642万 | -5.03% | - | 0.5 |
12/28 | 293 | 300 | 292 | 300 | +2.39% | 12,600 | 20億1300万 | -6.25% | - | 0.49 |
12/27 | 294 | 295 | 292 | 293 | -0.34% | 25,700 | 19億6603万 | -9.01% | - | 0.48 |
12/26 | 293 | 294 | 291 | 294 | 0% | 30,900 | 19億7274万 | -9.26% | - | 0.48 |
12/25 | 299 | 300 | 294 | 294 | -2% | 22,000 | 19億7274万 | -9.82% | - | 0.48 |
12/22 | 296 | 303 | 296 | 300 | +1.01% | 32,800 | 20億1300万 | -8.54% | - | 0.49 |
12/21 | 299 | 299 | 295 | 297 | -1.33% | 18,700 | 19億9287万 | -10% | - | 0.49 |
12/20 | 304 | 304 | 299 | 301 | -0.66% | 28,600 | 20億1971万 | -9.34% | - | 0.49 |
12/19 | 309 | 309 | 303 | 303 | -1.62% | 15,000 | 20億3313万 | -9.55% | - | 0.5 |
12/18 | 310 | 310 | 308 | 308 | -0.65% | 11,300 | 20億6668万 | -8.88% | - | 0.51 |
12/15 | 309 | 313 | 309 | 310 | 0% | 13,900 | 20億8010万 | -8.82% | - | 0.51 |
12/14 | 316 | 317 | 310 | 310 | -1.59% | 19,300 | 20億8010万 | -9.62% | - | 0.51 |
12/13 | 309 | 315 | 308 | 315 | +2.27% | 22,400 | 21億1365万 | -8.96% | - | 0.52 |
12/12 | 313 | 317 | 308 | 308 | -3.75% | 44,600 | 20億6668万 | -11.75% | - | 0.51 |
12/11 | 326 | 326 | 320 | 320 | -1.54% | 24,500 | 21億4720万 | -9.09% | - | 0.53 |
12/08 | 333 | 334 | 325 | 325 | -2.4% | 30,100 | 21億8075万 | -8.45% | - | 0.53 |
12/07 | 340 | 353 | 333 | 333 | -1.48% | 80,100 | 22億3443万 | -6.72% | - | 0.55 |
12/06 | 341 | 407 | 337 | 338 | -0.88% | 508,600 | 22億6798万 | -5.85% | - | 0.56 |
12/05 | 342 | 342 | 341 | 341 | -0.29% | 6,500 | 22億8811万 | -5.54% | - | 0.56 |
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 | 1,688 4/10 | 461 11/20 | 298,200 5/10 | - | - | +15.22% 12/13 | -31.3% 5/21 |
2009年 3月期 | 592 4/2 | 313 3/13 | 26,200 1/8 | - | - | +13.43% 1/9 | -18.19% 10/28 |
2010年 3月期 | 675 9/14 | 299 4/6 | 187,600 8/27 | - | - | +21.48% 9/2 | -14% 10/16 |
2011年 3月期 | 638 5/13 | 264 3/16 | 40,000 11/5 | 42億8098万 | 17億7144万 | +8.41% 12/8 | -21.1% 3/15 |
2012年 3月期 | 364 7/14 | 283 6/20 6/17 | 30,600 3/30 | 24億4244万 | 18億9893万 | +17.32% 7/13 | -10.84% 8/9 |
2013年 3月期 | 439 1/10 | 259 11/7 | 1,857,700 1/10 | 29億4569万 | 17億3789万 | +29.07% 1/9 | -9.53% 5/21 |
2014年 3月期 | 421 5/15 | 305 2/4 | 53,200 12/24 | 28億2491万 | 20億4655万 | +8.59% 5/15 5/14 | -10.06% 6/7 |
2015年 3月期 | 346 3/19 | 277 11/13 11/11 他2件 | 115,100 11/21 | 23億2166万 | 18億5867万 | +15.72% 11/28 | -9.18% 10/17 |
2016年 3月期 | 989 6/30 | 309 4/2 | 7,162,300 6/18 | 66億3591万 | 20億7330万 | +100.2% 6/29 | -26.27% 3/2 |
2017年 3月期 | 526 2/2 | 335 8/16 | 214,400 5/11 | 35億2946万 | 22億4785万 | +16.19% 2/1 | -10.58% 4/6 |
2018年 3月期 | 508 1/15 | 433 5/18 4/17 | 81,800 9/26 | 34億868万 | 29億543万 | +5.19% 5/10 | -4.34% 2/6 |
2019年 3月期 | 510 9/25 | 434 12/25 | 73,300 9/25 | 34億2210万 | 29億1214万 | +2.9% 5/14 | -8.62% 12/25 |
2020年 3月期 | 492 4/1 | 324 3/17 | 82,700 9/26 | 33億132万 | 21億7404万 | +11.36% 4/28 | -19.03% 3/16 |
2021年 3月期 | 470 4/28 | 351 4/6 | 283,400 4/28 | 31億5370万 | 23億5521万 | +7.97% 5/12 | -8.21% 11/9 |
2022年 3月期 | 450 3/29 3/28 | 393 5/14 | 121,600 9/28 | 30億1950万 | 26億3703万 | +3.44% 9/14 | -4.47% 5/13 |
2023年 3月期 | 449 10/27 9/16 他2件 | 413 2/14 | 102,500 9/28 | 30億1279万 | 27億7123万 | +3.38% 3/29 | -3.87% 2/13 |
最新 | 298 2024/5/2 | 5,600 | 19億9958万 | -0.67% 300 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 6%(1.06倍)
- 2002/12/30 vs 2001/12/28
- 29%(1.29倍)
- 2003/12/30 vs 2002/12/30
- 156%(2.56倍)
- 2004/12/30 vs 2003/12/30
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- -44%(0.56倍)
- 2007/12/28 vs 2006/12/29
- -63%(0.37倍)
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/30 vs 2008/12/30
- 33%(1.33倍)
- 2010/12/30 vs 2009/12/30
- -25%(0.75倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- 109%(2.09倍)
- 2016/12/30 vs 2015/12/30
- -35%(0.65倍)
- 2017/12/29 vs 2016/12/30
- 16%(1.16倍)
- 2018/12/28 vs 2017/12/29
- 0%(1倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- -31%(0.69倍)
- 2024/05/02 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
259円(2012/11/07) - 15%(1.15倍)
298円(5/2)