株価チャート
株価
5/2
- 前日 (5/1)
- 382
- 始値
- 384
- 高値
- 390
- 安値
- 380
- 終値 +0.52%
- 384
- 出来高 -40.3%
- 68,300
乖離率
- 株価(5日)
移動平均値 - +2.67%
374 - 株価(25日)
移動平均値 - +6.67%
360 - 出来高(5日)
移動平均値 - -58.68%
165,300
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 | 384 | 390 | 380 | 384 | +0.52% | 68,300 | 121億752万 | +6.67% | 15.02 | 0.53 |
05/01 | 386 | 389 | 381 | 382 | -3.05% | 114,400 | 120億4446万 | +6.7% | 14.94 | 0.53 |
04/30 | 380 | 400 | 371 | 394 | +10.67% | 571,600 | 124億2282万 | +10.36% | 15.41 | 0.55 |
04/26 | 360 | 360 | 354 | 356 | +0.28% | 30,800 | 112億2468万 | +0.28% | 13.92 | 0.49 |
04/25 | 360 | 363 | 355 | 355 | -1.66% | 41,400 | 111億9315万 | 0% | 13.88 | 0.49 |
04/24 | 363 | 365 | 361 | 361 | +0.28% | 20,700 | 113億8233万 | +1.69% | 14.12 | 0.5 |
04/23 | 360 | 367 | 360 | 360 | +0.28% | 53,300 | 113億5080万 | +1.69% | 14.08 | 0.5 |
04/22 | 356 | 359 | 350 | 359 | +1.99% | 52,500 | 113億1927万 | +1.41% | 14.04 | 0.5 |
04/19 | 362 | 362 | 348 | 352 | -2.76% | 125,100 | 110億9856万 | -0.56% | 13.77 | 0.49 |
04/18 | 359 | 363 | 357 | 362 | +1.4% | 32,600 | 114億1386万 | +2.55% | 14.16 | 0.5 |
04/17 | 364 | 367 | 357 | 357 | -1.92% | 89,200 | 112億5621万 | +1.42% | 13.96 | 0.49 |
04/16 | 368 | 378 | 364 | 364 | -2.93% | 102,000 | 114億7692万 | +3.41% | 14.23 | 0.5 |
04/15 | 363 | 379 | 360 | 375 | +3.02% | 124,300 | 118億2375万 | +6.84% | 14.66 | 0.52 |
04/12 | 358 | 365 | 358 | 364 | +1.11% | 116,800 | 114億7692万 | +4% | 14.23 | 0.5 |
04/11 | 356 | 360 | 353 | 360 | 0% | 41,200 | 113億5080万 | +3.15% | 14.08 | 0.5 |
04/10 | 359 | 362 | 357 | 360 | +0.28% | 52,300 | 113億5080万 | +3.45% | 14.08 | 0.5 |
04/09 | 356 | 359 | 350 | 359 | 0% | 112,200 | 113億1927万 | +3.46% | 14.04 | 0.5 |
04/08 | 360 | 360 | 350 | 359 | +0.84% | 98,400 | 113億1927万 | +3.76% | 14.04 | 0.5 |
04/05 | 363 | 363 | 355 | 356 | -1.93% | 183,600 | 112億2468万 | +3.49% | 13.92 | 0.49 |
04/04 | 361 | 364 | 353 | 363 | +2.54% | 260,000 | 114億4539万 | +5.83% | 14.2 | 0.5 |
04/03 | 352 | 367 | 346 | 354 | +5.36% | 617,600 | 111億6162万 | +3.51% | 13.84 | 0.49 |
04/02 | 329 | 343 | 329 | 336 | +0.9% | 52,900 | 105億9408万 | -1.47% | 13.14 | 0.47 |
04/01 | 342 | 343 | 333 | 333 | -3.48% | 58,400 | 104億9949万 | -2.35% | 13.02 | 0.46 |
03/29 | 341 | 349 | 341 | 345 | +0.58% | 32,200 | 108億7785万 | +1.47% | 13.49 | 0.48 |
03/28 | 346 | 349 | 339 | 343 | -1.72% | 59,200 | 108億1479万 | +1.18% | 13.41 | 0.48 |
03/27 | 349 | 353 | 346 | 349 | 0% | 42,000 | 110億397万 | +3.25% | 13.65 | 0.48 |
03/26 | 352 | 356 | 348 | 349 | -0.85% | 38,900 | 110億397万 | +3.56% | 13.65 | 0.48 |
03/25 | 353 | 355 | 350 | 352 | -0.28% | 28,000 | 110億9856万 | +5.07% | 13.77 | 0.49 |
03/22 | 349 | 356 | 347 | 353 | +1.73% | 48,300 | 111億3009万 | +5.69% | 13.8 | 0.49 |
03/21 | 351 | 351 | 346 | 347 | -1.14% | 37,600 | 109億4091万 | +4.52% | 13.57 | 0.48 |
03/19 | 352 | 352 | 349 | 351 | 0% | 16,600 | 110億6703万 | +6.04% | 13.73 | 0.49 |
03/18 | 344 | 351 | 344 | 351 | +2.03% | 46,600 | 110億6703万 | +6.36% | 13.73 | 0.49 |
03/15 | 345 | 347 | 341 | 344 | -0.29% | 21,000 | 108億4632万 | +4.56% | 13.45 | 0.48 |
03/14 | 338 | 345 | 338 | 345 | +1.77% | 21,500 | 108億7785万 | +5.18% | 13.49 | 0.48 |
03/13 | 345 | 348 | 339 | 339 | -1.74% | 56,900 | 106億8867万 | +3.67% | 13.26 | 0.47 |
03/12 | 343 | 345 | 339 | 345 | +0.58% | 27,900 | 108億7785万 | +5.83% | 13.49 | 0.48 |
03/11 | 343 | 345 | 335 | 343 | -0.58% | 41,900 | 108億1479万 | +5.21% | 13.41 | 0.48 |
03/08 | 338 | 345 | 335 | 345 | +2.07% | 87,000 | 108億7785万 | +6.15% | 13.49 | 0.48 |
03/07 | 336 | 339 | 334 | 338 | +0.3% | 56,900 | 106億5714万 | +4.32% | 13.22 | 0.47 |
03/06 | 328 | 340 | 328 | 337 | +1.51% | 60,900 | 106億2561万 | +4.33% | 13.18 | 0.47 |
03/05 | 330 | 333 | 329 | 332 | +0.61% | 17,400 | 104億6796万 | +2.79% | 12.98 | 0.46 |
03/04 | 333 | 333 | 329 | 330 | -0.3% | 31,500 | 104億490万 | +2.48% | 12.91 | 0.46 |
03/01 | 332 | 333 | 330 | 331 | 0% | 25,800 | 104億3643万 | +3.12% | 12.94 | 0.46 |
02/29 | 331 | 333 | 329 | 331 | -0.6% | 22,300 | 104億3643万 | +3.12% | 12.94 | 0.46 |
02/28 | 333 | 333 | 328 | 333 | 0% | 52,400 | 104億9949万 | +4.06% | 13.02 | 0.46 |
02/27 | 325 | 333 | 324 | 333 | +3.42% | 85,500 | 104億9949万 | +4.06% | 13.02 | 0.46 |
02/26 | 321 | 325 | 319 | 322 | +0.94% | 35,300 | 101億5266万 | +0.94% | 12.59 | 0.45 |
02/22 | 320 | 320 | 317 | 319 | +0.63% | 23,500 | 100億5807万 | 0% | 12.47 | 0.44 |
02/21 | 316 | 319 | 316 | 317 | -0.31% | 22,500 | 99億9501万 | -0.63% | 12.4 | 0.44 |
02/20 | 316 | 319 | 315 | 318 | +0.32% | 14,100 | 100億2654万 | -0.31% | 12.44 | 0.44 |
02/19 | 312 | 317 | 312 | 317 | +1.6% | 16,200 | 99億9501万 | -0.63% | 12.4 | 0.44 |
02/16 | 308 | 316 | 308 | 312 | +1.3% | 33,300 | 98億3736万 | -1.89% | 12.2 | 0.43 |
02/15 | 316 | 316 | 306 | 308 | -2.53% | 68,900 | 97億1124万 | -3.14% | 12.04 | 0.43 |
02/14 | 316 | 320 | 311 | 316 | 0% | 56,100 | 99億6348万 | -0.63% | 12.36 | 0.44 |
02/13 | 326 | 326 | 314 | 316 | -2.77% | 147,400 | 99億6348万 | -0.63% | 12.36 | 0.44 |
02/09 | 321 | 327 | 321 | 325 | +0.62% | 53,700 | 102億4725万 | +2.2% | 12.71 | 0.45 |
02/08 | 322 | 323 | 316 | 323 | +0.31% | 60,700 | 101億8419万 | +1.89% | 12.63 | 0.45 |
02/07 | 323 | 325 | 322 | 322 | -0.92% | 25,500 | 101億5266万 | +1.9% | 12.59 | 0.45 |
02/06 | 323 | 326 | 321 | 325 | +0.62% | 24,200 | 102億4725万 | +3.17% | 12.71 | 0.45 |
02/05 | 324 | 325 | 320 | 323 | 0% | 43,100 | 101億8419万 | +2.87% | 12.63 | 0.45 |
02/02 | 321 | 324 | 321 | 323 | -0.31% | 22,400 | 101億8419万 | +3.19% | 12.63 | 0.45 |
02/01 | 319 | 325 | 318 | 324 | +0.93% | 56,300 | 102億1572万 | +4.18% | 12.67 | 0.45 |
01/31 | 320 | 324 | 317 | 321 | +0.63% | 38,900 | 101億2113万 | +3.55% | 12.55 | 0.44 |
01/30 | 324 | 324 | 319 | 319 | -1.54% | 35,100 | 100億5807万 | +3.24% | 12.47 | 0.44 |
01/29 | 313 | 327 | 313 | 324 | +3.51% | 118,500 | 102億1572万 | +5.19% | 12.67 | 0.45 |
01/26 | 316 | 317 | 312 | 313 | -0.95% | 41,400 | 98億6889万 | +1.95% | 12.24 | 0.43 |
01/25 | 319 | 319 | 314 | 316 | -0.94% | 56,100 | 99億6348万 | +2.93% | 12.36 | 0.44 |
01/24 | 316 | 320 | 313 | 319 | +1.27% | 55,800 | 100億5807万 | +4.25% | 12.47 | 0.44 |
01/23 | 321 | 321 | 313 | 315 | -1.25% | 54,400 | 99億3195万 | +2.94% | 12.32 | 0.44 |
01/22 | 321 | 321 | 317 | 319 | -0.31% | 32,800 | 100億5807万 | +4.59% | 12.47 | 0.44 |
01/19 | 322 | 322 | 318 | 320 | -0.31% | 41,800 | 100億8960万 | +5.26% | 12.51 | 0.44 |
01/18 | 326 | 329 | 318 | 321 | +0.94% | 199,300 | 101億2113万 | +5.94% | 12.55 | 0.44 |
01/17 | 314 | 320 | 311 | 318 | +1.27% | 53,000 | 100億2654万 | +5.3% | 12.44 | 0.44 |
01/16 | 310 | 314 | 309 | 314 | +1.29% | 40,900 | 99億42万 | +3.97% | 12.28 | 0.44 |
01/15 | 312 | 314 | 308 | 310 | -0.32% | 119,200 | 97億7430万 | +2.99% | 12.12 | 0.43 |
01/12 | 310 | 317 | 310 | 311 | +0.32% | 71,500 | 98億583万 | +3.32% | 12.16 | 0.43 |
01/11 | 313 | 313 | 309 | 310 | +0.65% | 29,500 | 97億7430万 | +3.33% | 12.12 | 0.43 |
01/10 | 310 | 312 | 306 | 308 | -0.32% | 66,800 | 97億1124万 | +2.67% | 12.04 | 0.43 |
01/09 | 310 | 311 | 307 | 309 | +0.32% | 40,800 | 97億4277万 | +3.34% | 12.08 | 0.43 |
01/05 | 310 | 310 | 303 | 308 | -0.32% | 26,900 | 97億1124万 | +3.01% | 12.04 | 0.43 |
01/04 | 304 | 312 | 300 | 309 | +4.39% | 119,800 | 97億4277万 | +3.69% | 12.08 | 0.43 |
2023 | ||||||||||
12/29 | 296 | 297 | 295 | 296 | 0% | 21,600 | 93億3288万 | -0.67% | 11.58 | 0.41 |
12/28 | 296 | 298 | 295 | 296 | -0.34% | 19,000 | 93億3288万 | -0.67% | 11.58 | 0.41 |
12/27 | 294 | 298 | 293 | 297 | +0.68% | 102,500 | 93億6441万 | -0.34% | 11.61 | 0.41 |
12/26 | 295 | 296 | 294 | 295 | +0.34% | 40,300 | 93億135万 | -0.67% | 11.54 | 0.41 |
12/25 | 295 | 298 | 293 | 294 | -0.68% | 56,700 | 92億6982万 | -1.34% | 11.5 | 0.41 |
12/22 | 296 | 297 | 296 | 296 | -0.34% | 29,900 | 93億3288万 | -0.67% | 11.58 | 0.41 |
12/21 | 296 | 297 | 295 | 297 | 0% | 24,000 | 93億6441万 | -0.34% | 11.61 | 0.41 |
12/20 | 298 | 299 | 297 | 297 | 0% | 36,700 | 93億6441万 | 0% | 11.61 | 0.41 |
12/19 | 297 | 300 | 296 | 297 | -1.66% | 34,000 | 93億6441万 | 0% | 11.61 | 0.41 |
12/18 | 302 | 302 | 298 | 302 | +0.33% | 39,600 | 95億2206万 | +1.68% | 11.81 | 0.42 |
12/15 | 299 | 302 | 299 | 301 | +1.01% | 64,700 | 94億9053万 | +1.35% | 11.77 | 0.42 |
12/14 | 299 | 301 | 297 | 298 | 0% | 30,900 | 93億9594万 | +0.34% | 11.65 | 0.41 |
12/13 | 299 | 300 | 297 | 298 | +0.34% | 30,600 | 93億9594万 | +0.34% | 11.65 | 0.41 |
12/12 | 299 | 299 | 295 | 297 | -0.67% | 108,300 | 93億6441万 | 0% | 11.61 | 0.41 |
12/11 | 300 | 300 | 298 | 299 | -0.33% | 23,100 | 94億2747万 | +0.67% | 11.69 | 0.41 |
12/08 | 300 | 301 | 299 | 300 | -0.33% | 24,000 | 94億5900万 | +1.01% | 11.73 | 0.42 |
12/07 | 299 | 302 | 299 | 301 | -0.66% | 28,900 | 94億9053万 | +1.35% | 11.77 | 0.42 |
12/06 | 297 | 310 | 297 | 303 | +2.02% | 90,300 | 95億5359万 | +2.02% | 11.85 | 0.42 |
12/05 | 299 | 299 | 296 | 297 | -0.67% | 24,800 | 93億6441万 | 0% | 11.61 | 0.41 |
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 | 294 6/18 | 120 1/22 | 911,000 6/12 | - | - | +21.86% 6/13 | -20.84% 8/29 |
2009年 3月期 | 157 5/15 4/30 | 37 10/10 | 472,000 10/10 | - | - | +29.26% 4/14 | -47.6% 10/10 |
2010年 3月期 | 148 8/25 | 61 4/1 | 615,000 2/10 | - | - | +37.38% 7/6 | -18.07% 11/19 |
2011年 3月期 | 215 3/25 | 88 3/17 11/12 他3件 | 493,000 3/15 | 38億5495万 | 15億7784万 | +63.79% 3/24 | -15.55% 5/21 |
2012年 3月期 | 361 2/17 | 106 8/9 5/25 | 1,607,000 2/16 | 64億7273万 | 19億58万 | +50.05% 2/17 | -25.14% 5/25 |
2013年 3月期 | 302 4/3 4/2 | 126 10/10 | 823,000 12/20 | 54億1486万 | 22億5918万 | +52.76% 12/20 | -27.43% 5/15 |
2014年 3月期 | 906 1/22 | 130 6/7 | 845,000 9/19 | 285億6618万 | 23億3090万 | +75.35% 9/30 | -24.17% 6/7 |
2015年 3月期 | 986 9/1 | 499 3/31 | 248,000 7/22 | 310億8858万 | 157億3347万 | +18.22% 6/11 | -20.64% 4/9 |
2016年 3月期 | 890 1/12 | 450 4/9 | 418,000 4/27 | 280億6170万 | 141億8850万 | +18.01% 6/17 | -15.23% 5/2 |
2017年 3月期 | 1,238 3/3 | 610 6/1 | 435,500 2/8 | 390億3414万 | 192億3330万 | +19.29% 2/21 | -13.6% 5/12 |
2018年 3月期 | 1,111 4/3 | 643 3/30 | 185,300 11/22 | 350億2983万 | 202億7379万 | +5.84% 4/23 | -8.33% 12/15 12/14 |
2019年 3月期 | 723 4/23 | 386 12/25 | 141,900 5/16 | 227億9619万 | 121億7058万 | +6.63% 9/25 | -18.05% 12/25 |
2020年 3月期 | 574 12/5 | 247 9/5 9/3 | 1,902,200 10/2 | 180億9822万 | 77億8791万 | +43.13% 10/9 | -26.61% 3/9 |
2021年 3月期 | 464 3/29 | 263 4/6 | 1,123,800 11/9 | 146億2992万 | 82億9239万 | +21.77% 9/7 | -9.87% 7/31 |
2022年 3月期 | 442 4/6 | 299 1/27 | 556,100 11/12 | 139億3626万 | 94億2747万 | +11.82% 11/22 | -12.3% 12/20 |
2023年 3月期 | 325 8/18 | 278 10/13 | 255,600 8/17 | 102億4725万 | 87億6534万 | +8.43% 8/17 | -5.74% 5/17 |
最新 | 384 2024/5/2 | 68,300 | 121億752万 | +6.67% 360 |
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/27
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- 25%(1.25倍)
- 1999/12/28 vs 1998/12/30
- 49%(1.49倍)
- 2000/12/26 vs 1999/12/28
- -8%(0.92倍)
- 2001/12/26 vs 2000/12/26
- -35%(0.65倍)
- 2002/12/27 vs 2001/12/26
- -39%(0.61倍)
- 2003/12/30 vs 2002/12/27
- 1%(1.01倍)
- 2004/12/24 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/28 vs 2004/12/24
- 18%(1.18倍)
- 2006/12/29 vs 2005/12/28
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -54%(0.46倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- 32%(1.32倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- 75%(1.75倍)
- 2012/12/28 vs 2011/12/30
- 37%(1.37倍)
- 2013/12/30 vs 2012/12/28
- 205%(3.05倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- -13%(0.87倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -39%(0.61倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/05/02 vs 2023/12/29
- 30%(1.3倍)
- 過去安値
37円(2008/10/10) - 938%(10.38倍)
384円(5/2)