株価チャート
株価
5/2
- 前日 (5/1)
- 391
- 始値
- 388
- 高値
- 390
- 安値
- 388
- 終値 -0.26%
- 390
- 出来高 -23.97%
- 9,200
乖離率
- 株価(5日)
移動平均値 - -0.26%
391 - 株価(25日)
移動平均値 - -1.27%
395 - 出来高(5日)
移動平均値 - -63.92%
25,500
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 | 388 | 390 | 388 | 390 | -0.26% | 9,200 | 19億8900万 | -1.27% | 19.49 | 4.31 |
05/01 | 390 | 392 | 389 | 391 | 0% | 12,100 | 19億9410万 | -1.26% | 19.54 | 4.32 |
04/30 | 390 | 418 | 390 | 391 | +0.26% | 74,500 | 19億9410万 | -1.51% | 19.54 | 4.32 |
04/26 | 393 | 394 | 390 | 390 | -1.02% | 27,800 | 19億8900万 | -2.01% | 19.49 | 4.31 |
04/25 | 393 | 396 | 392 | 394 | +0.25% | 3,900 | 20億940万 | -1.5% | 19.69 | 4.36 |
04/24 | 396 | 396 | 393 | 393 | -0.51% | 5,800 | 20億430万 | -2% | 19.64 | 4.35 |
04/23 | 392 | 396 | 392 | 395 | +0.77% | 1,900 | 20億1450万 | -1.5% | 19.74 | 4.37 |
04/22 | 393 | 397 | 392 | 392 | 0% | 5,000 | 19億9920万 | -2.49% | 19.59 | 4.33 |
04/19 | 393 | 394 | 392 | 392 | -0.51% | 13,600 | 19億9920万 | -2.73% | 19.59 | 4.33 |
04/18 | 397 | 397 | 394 | 394 | -0.25% | 6,400 | 20億940万 | -2.48% | 19.69 | 4.36 |
04/17 | 396 | 397 | 395 | 395 | -0.25% | 3,700 | 20億1450万 | -2.47% | 19.74 | 4.37 |
04/16 | 396 | 398 | 396 | 396 | 0% | 3,600 | 20億1960万 | -2.46% | 19.79 | 4.38 |
04/15 | 398 | 398 | 396 | 396 | 0% | 3,800 | 20億1960万 | -2.7% | 19.79 | 4.38 |
04/12 | 396 | 398 | 396 | 396 | 0% | 3,700 | 20億1960万 | -2.94% | 19.79 | 4.38 |
04/11 | 397 | 399 | 396 | 396 | -0.25% | 2,500 | 20億1960万 | -2.94% | 19.79 | 4.38 |
04/10 | 397 | 399 | 397 | 397 | 0% | 1,500 | 20億2470万 | -2.93% | 19.84 | 4.39 |
04/09 | 398 | 399 | 396 | 397 | 0% | 2,400 | 20億2470万 | -3.17% | 19.84 | 4.39 |
04/08 | 400 | 400 | 396 | 397 | -0.25% | 3,900 | 20億2470万 | -3.41% | 19.84 | 4.39 |
04/05 | 396 | 399 | 396 | 398 | +0.25% | 4,300 | 20億2980万 | -3.4% | 19.89 | 4.4 |
04/04 | 396 | 399 | 396 | 397 | -0.75% | 6,700 | 20億2470万 | -3.64% | 19.84 | 4.39 |
04/03 | 397 | 400 | 396 | 400 | +0.5% | 8,500 | 20億4000万 | -3.15% | 19.99 | 4.42 |
04/02 | 400 | 400 | 397 | 398 | -0.5% | 4,100 | 20億2980万 | -3.86% | 19.89 | 4.4 |
04/01 | 403 | 403 | 399 | 400 | -0.25% | 7,500 | 20億4000万 | -3.61% | 19.99 | 4.42 |
03/29 | 400 | 401 | 395 | 401 | +1.52% | 11,700 | 20億4510万 | -3.61% | - | 4.43 |
03/28 | 401 | 404 | 395 | 395 | -5.73% | 53,400 | 20億1450万 | -5.28% | - | 4.37 |
03/27 | 420 | 421 | 418 | 419 | +0.48% | 23,300 | 21億3690万 | +0.24% | - | 4.63 |
03/26 | 417 | 420 | 416 | 417 | 0% | 14,200 | 21億2670万 | -0.24% | - | 4.61 |
03/25 | 418 | 420 | 416 | 417 | -0.24% | 15,300 | 21億2670万 | -0.24% | - | 4.61 |
03/22 | 418 | 418 | 416 | 418 | 0% | 5,500 | 21億3180万 | 0% | - | 4.62 |
03/21 | 418 | 418 | 416 | 418 | +0.48% | 10,700 | 21億3180万 | 0% | - | 4.62 |
03/19 | 418 | 418 | 416 | 416 | -0.48% | 5,800 | 21億2160万 | -0.48% | - | 4.6 |
03/18 | 417 | 418 | 416 | 418 | +0.72% | 8,500 | 21億3180万 | 0% | - | 4.62 |
03/15 | 417 | 418 | 415 | 415 | -0.24% | 4,900 | 21億1650万 | -0.72% | - | 4.59 |
03/14 | 414 | 417 | 414 | 416 | +0.48% | 2,900 | 21億2160万 | -0.72% | - | 4.6 |
03/13 | 416 | 417 | 414 | 414 | -0.72% | 13,800 | 21億1140万 | -1.19% | - | 4.58 |
03/12 | 415 | 417 | 415 | 417 | +0.24% | 4,900 | 21億2670万 | -0.48% | - | 4.61 |
03/11 | 417 | 418 | 415 | 416 | 0% | 5,100 | 21億2160万 | -0.95% | - | 4.6 |
03/08 | 419 | 419 | 415 | 416 | -0.24% | 8,900 | 21億2160万 | -0.95% | - | 4.6 |
03/07 | 420 | 420 | 416 | 417 | -0.24% | 9,800 | 21億2670万 | -0.71% | - | 4.61 |
03/06 | 418 | 420 | 417 | 418 | 0% | 5,800 | 21億3180万 | -0.48% | - | 4.62 |
03/05 | 416 | 419 | 416 | 418 | +0.48% | 4,600 | 21億3180万 | -0.48% | - | 4.62 |
03/04 | 419 | 420 | 416 | 416 | -0.24% | 9,900 | 21億2160万 | -0.95% | - | 4.6 |
03/01 | 417 | 419 | 417 | 417 | -0.24% | 5,500 | 21億2670万 | -0.71% | - | 4.61 |
02/29 | 419 | 420 | 417 | 418 | -0.48% | 7,900 | 21億3180万 | -0.48% | - | 4.62 |
02/28 | 420 | 421 | 418 | 420 | +0.48% | 5,200 | 21億4200万 | +0.24% | - | 4.64 |
02/27 | 423 | 423 | 418 | 418 | 0% | 6,500 | 21億3180万 | -0.24% | - | 4.62 |
02/26 | 420 | 422 | 417 | 418 | -0.95% | 10,000 | 21億3180万 | -0.24% | - | 4.62 |
02/22 | 419 | 423 | 419 | 422 | +0.72% | 4,300 | 21億5220万 | +0.96% | - | 4.67 |
02/21 | 420 | 422 | 419 | 419 | -0.71% | 4,300 | 21億3690万 | +0.24% | - | 4.63 |
02/20 | 424 | 424 | 419 | 422 | +0.48% | 6,600 | 21億5220万 | +0.96% | - | 4.67 |
02/19 | 420 | 424 | 419 | 420 | +0.72% | 7,800 | 21億4200万 | +0.72% | - | 4.64 |
02/16 | 414 | 420 | 414 | 417 | +0.72% | 12,300 | 21億2670万 | 0% | - | 4.61 |
02/15 | 421 | 495 | 414 | 414 | -1.66% | 243,600 | 21億1140万 | -0.72% | - | 4.58 |
02/14 | 421 | 422 | 419 | 421 | -0.47% | 4,200 | 21億4710万 | +0.96% | - | 4.66 |
02/13 | 422 | 424 | 421 | 423 | +0.24% | 5,500 | 21億5730万 | +1.68% | - | 4.68 |
02/09 | 423 | 427 | 422 | 422 | -0.71% | 11,200 | 21億5220万 | +1.44% | - | 4.67 |
02/08 | 423 | 425 | 422 | 425 | +0.71% | 1,200 | 21億6750万 | +2.41% | - | 4.7 |
02/07 | 421 | 423 | 421 | 422 | +0.24% | 2,100 | 21億5220万 | +1.93% | - | 4.67 |
02/06 | 423 | 425 | 421 | 421 | 0% | 3,800 | 21億4710万 | +1.94% | - | 4.66 |
02/05 | 422 | 423 | 420 | 421 | -1.41% | 6,600 | 21億4710万 | +2.18% | - | 4.66 |
02/02 | 422 | 427 | 422 | 427 | +1.43% | 3,800 | 21億7770万 | +3.89% | - | 4.72 |
02/01 | 417 | 423 | 416 | 421 | +1.45% | 7,900 | 21億4710万 | +2.68% | - | 4.66 |
01/31 | 415 | 421 | 415 | 415 | 0% | 7,200 | 21億1650万 | +1.47% | - | 4.59 |
01/30 | 422 | 428 | 415 | 415 | -2.81% | 31,000 | 21億1650万 | +1.47% | - | 4.59 |
01/29 | 420 | 427 | 420 | 427 | +2.4% | 8,600 | 21億7770万 | +4.66% | - | 4.72 |
01/26 | 413 | 418 | 413 | 417 | +1.46% | 4,800 | 21億2670万 | +2.46% | - | 4.61 |
01/25 | 414 | 416 | 411 | 411 | -0.24% | 4,000 | 20億9610万 | +0.98% | - | 4.54 |
01/24 | 415 | 416 | 412 | 412 | -0.72% | 3,300 | 21億120万 | +1.48% | - | 4.56 |
01/23 | 411 | 415 | 411 | 415 | +0.97% | 4,000 | 21億1650万 | +2.22% | - | 4.59 |
01/22 | 413 | 414 | 411 | 411 | +0.24% | 2,500 | 20億9610万 | +1.23% | - | 4.54 |
01/19 | 412 | 413 | 410 | 410 | -0.49% | 3,400 | 20億9100万 | +0.99% | - | 4.53 |
01/18 | 414 | 414 | 411 | 412 | 0% | 1,300 | 21億120万 | +1.73% | - | 4.56 |
01/17 | 413 | 413 | 412 | 412 | +0.24% | 1,500 | 21億120万 | +1.73% | - | 4.56 |
01/16 | 412 | 415 | 411 | 411 | -0.24% | 3,900 | 20億9610万 | +1.48% | - | 4.54 |
01/15 | 416 | 416 | 410 | 412 | +0.49% | 4,300 | 21億120万 | +1.73% | - | 4.56 |
01/12 | 415 | 415 | 410 | 410 | -1.2% | 6,400 | 20億9100万 | +1.23% | - | 4.53 |
01/11 | 411 | 417 | 411 | 415 | +0.97% | 8,400 | 21億1650万 | +2.47% | - | 4.59 |
01/10 | 410 | 413 | 410 | 411 | +0.24% | 7,200 | 20億9610万 | +1.48% | - | 4.54 |
01/09 | 405 | 410 | 405 | 410 | +0.99% | 6,900 | 20億9100万 | +1.23% | - | 4.53 |
01/05 | 405 | 406 | 403 | 406 | +0.74% | 3,000 | 20億7060万 | +0.25% | - | 4.49 |
01/04 | 402 | 405 | 401 | 403 | +0.5% | 4,200 | 20億5530万 | -0.74% | - | 4.46 |
2023 | ||||||||||
12/29 | 396 | 401 | 396 | 401 | +1.26% | 7,400 | 20億4510万 | -1.23% | - | 3.77 |
12/28 | 394 | 399 | 394 | 396 | +0.76% | 9,800 | 20億1960万 | -2.7% | - | 3.72 |
12/27 | 398 | 398 | 393 | 393 | -1.26% | 42,600 | 20億430万 | -3.44% | - | 3.69 |
12/26 | 400 | 400 | 398 | 398 | -0.5% | 23,400 | 20億2980万 | -2.45% | - | 3.74 |
12/25 | 403 | 403 | 400 | 400 | -0.74% | 17,900 | 20億4000万 | -1.96% | - | 3.76 |
12/22 | 402 | 404 | 402 | 403 | -0.25% | 12,100 | 20億5530万 | -1.47% | - | 3.79 |
12/21 | 405 | 405 | 402 | 404 | +0.25% | 7,400 | 20億6040万 | -1.22% | - | 3.8 |
12/20 | 403 | 405 | 403 | 403 | -0.49% | 12,100 | 20億5530万 | -1.47% | - | 3.79 |
12/19 | 403 | 405 | 403 | 405 | 0% | 6,300 | 20億6550万 | -1.22% | - | 3.81 |
12/18 | 404 | 405 | 403 | 405 | +0.25% | 10,800 | 20億6550万 | -1.22% | - | 3.81 |
12/15 | 404 | 405 | 404 | 404 | 0% | 4,900 | 20億6040万 | -1.46% | - | 3.8 |
12/14 | 405 | 406 | 404 | 404 | -0.74% | 7,800 | 20億6040万 | -1.46% | - | 3.8 |
12/13 | 405 | 407 | 405 | 407 | +0.49% | 11,900 | 20億7570万 | -0.73% | - | 3.82 |
12/12 | 406 | 407 | 405 | 405 | -0.49% | 7,600 | 20億6550万 | -1.46% | - | 3.81 |
12/11 | 407 | 408 | 406 | 407 | +0.25% | 6,400 | 20億7570万 | -0.97% | - | 3.82 |
12/08 | 407 | 409 | 406 | 406 | -0.25% | 9,000 | 20億7060万 | -1.22% | - | 3.82 |
12/07 | 408 | 410 | 407 | 407 | -0.25% | 8,400 | 20億7570万 | -0.97% | - | 3.82 |
12/06 | 410 | 411 | 408 | 408 | -0.49% | 6,900 | 20億8080万 | -0.73% | - | 3.83 |
12/05 | 414 | 414 | 410 | 410 | -0.73% | 15,600 | 20億9100万 | -0.73% | - | 3.85 |
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 | 980 4/10 4/2 | 685 1/23 | 16,200 5/7 | - | - | +5.6% 2/15 | -11.28% 1/17 |
2009年 3月期 | 790 3/25 9/3 他2件 | 550 10/28 | 10,400 5/8 | - | - | +12.41% 3/25 | -22.65% 10/10 |
2010年 3月期 | 765 4/2 | 630 5/1 | 7,200 3/29 | - | - | +6.58% 6/25 | -5.9% 10/28 |
2011年 3月期 | 725 7/26 | 581 3/15 | 10,800 5/7 | 36億9750万 | 29億6310万 | +5.91% 11/29 | -11.18% 3/16 |
2012年 3月期 | 777 3/19 | 619 4/28 4/27 | 40,200 3/28 | 39億6270万 | 31億5690万 | +4.6% 6/24 | -5.37% 8/8 |
2013年 3月期 | 780 3/26 | 659 6/7 | 37,300 9/13 | 39億7800万 | 33億6090万 | +4.83% 3/12 | -4.46% 4/2 |
2014年 3月期 | 820 5/8 | 701 6/7 | 31,400 9/25 | 41億8200万 | 35億7510万 | +5.87% 5/8 | -4.73% 6/7 |
2015年 3月期 | 858 3/26 3/25 | 722 4/14 | 25,100 9/26 | 43億7580万 | 36億8220万 | +3.83% 9/19 | -4.77% 10/14 |
2016年 3月期 | 873 4/30 | 638 2/12 | 39,600 7/7 | 44億5230万 | 32億5380万 | +5.2% 3/2 | -7.38% 8/25 |
2017年 3月期 | 709 5/11 | 625 12/26 | 29,600 3/23 | 36億1590万 | 31億8750万 | +2.73% 1/17 | -4.1% 4/14 |
2018年 3月期 | 710 3/22 3/19 他3件 | 632 4/17 | 42,200 9/26 | 138億7013万 | 32億2320万 | +4.56% 2/22 | -4.51% 3/28 |
2019年 3月期 | 695 6/15 | 520 12/25 | 38,400 9/11 | 35億4450万 | 26億5200万 | +5.29% 1/29 | -18.33% 12/25 |
2020年 3月期 | 663 4/25 | 490 3/13 | 47,900 4/25 | 33億8130万 | 24億9900万 | +3.77% 9/26 | -15.05% 3/13 |
2021年 3月期 | 595 9/28 | 505 5/22 5/18 他2件 | 59,900 3/17 | 30億3450万 | 25億7550万 | +7.13% 6/10 | -5.8% 5/14 |
2022年 3月期 | 590 9/28 | 525 12/8 12/7 他4件 | 29,700 3/30 | 30億900万 | 26億7750万 | +4.92% 6/15 | -4.94% 11/1 |
2023年 3月期 | 599 3/22 | 518 3/30 | 90,900 3/22 | 30億5490万 | 26億4180万 | +5.22% 8/18 | -4.97% 10/3 |
2024年 3月期 | 525 4/3 | 393 12/27 | 243,600 2/15 | 26億7750万 | 20億430万 | +4.63% 1/29 | -10.28% 11/2 |
最新 | 390 2024/5/2 | 9,200 | 19億8900万 | -1.27% 395 |
年間値上がり率
- 2000/12/26 vs 1999/12/30
- 29%(1.29倍)
- 2001/12/28 vs 2000/12/26
- -22%(0.78倍)
- 2002/12/30 vs 2001/12/28
- -51%(0.49倍)
- 2003/12/30 vs 2002/12/30
- -13%(0.87倍)
- 2004/12/30 vs 2003/12/30
- -4%(0.96倍)
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- 1%(1.01倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- -25%(0.75倍)
- 2024/05/02 vs 2023/12/29
- -3%(0.97倍)