株価チャート
株価
5/2
- 前日 (5/1)
- 433
- 始値
- 433
- 高値
- 436
- 安値
- 429
- 終値 +0.69%
- 436
- 出来高 +23.88%
- 8,300
乖離率
- 株価(5日)
移動平均値 - +0.69%
433 - 株価(25日)
移動平均値 - -3.11%
450 - 出来高(5日)
移動平均値 - -48.19%
16,020
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 | 433 | 436 | 429 | 436 | +0.69% | 8,300 | 38億580万 | -3.11% | - | 0.48 |
05/01 | 435 | 435 | 428 | 433 | +1.41% | 6,700 | 37億7962万 | -3.99% | - | 0.48 |
04/30 | 425 | 432 | 421 | 427 | -0.23% | 14,500 | 37億2724万 | -5.53% | - | 0.47 |
04/26 | 443 | 443 | 428 | 428 | -3.17% | 43,700 | 37億3597万 | -5.73% | - | 0.47 |
04/25 | 441 | 445 | 437 | 442 | -0.45% | 6,900 | 38億5818万 | -3.07% | - | 0.49 |
04/24 | 440 | 444 | 440 | 444 | +0.91% | 7,400 | 38億7564万 | -2.84% | - | 0.49 |
04/23 | 442 | 442 | 436 | 440 | +0.69% | 7,700 | 38億4072万 | -3.93% | - | 0.49 |
04/22 | 441 | 441 | 435 | 437 | -0.23% | 3,400 | 38億1453万 | -4.79% | - | 0.48 |
04/19 | 440 | 440 | 432 | 438 | -0.68% | 11,800 | 38億2326万 | -4.78% | - | 0.48 |
04/18 | 440 | 448 | 439 | 441 | +0.23% | 5,600 | 38億4945万 | -4.13% | - | 0.49 |
04/17 | 442 | 446 | 439 | 440 | -0.23% | 9,400 | 38億4072万 | -4.56% | - | 0.49 |
04/16 | 449 | 449 | 441 | 441 | -1.56% | 15,000 | 38億4945万 | -4.34% | - | 0.49 |
04/15 | 451 | 451 | 447 | 448 | -0.67% | 5,300 | 39億1055万 | -3.03% | - | 0.49 |
04/12 | 453 | 455 | 451 | 451 | -0.44% | 7,700 | 39億3674万 | -2.38% | - | 0.5 |
04/11 | 452 | 455 | 451 | 453 | -0.66% | 7,400 | 39億5420万 | -1.95% | - | 0.5 |
04/10 | 462 | 464 | 455 | 456 | -1.3% | 6,800 | 39億8038万 | -1.3% | - | 0.5 |
04/09 | 464 | 465 | 461 | 462 | -0.22% | 8,000 | 40億3276万 | +0.22% | - | 0.51 |
04/08 | 465 | 469 | 463 | 463 | -0.43% | 12,300 | 40億4148万 | +0.43% | - | 0.51 |
04/05 | 465 | 466 | 461 | 465 | -0.21% | 7,100 | 40億5894万 | +1.09% | - | 0.51 |
04/04 | 468 | 470 | 465 | 466 | -0.43% | 6,900 | 40億6767万 | +1.3% | - | 0.51 |
04/03 | 465 | 471 | 463 | 468 | +0.65% | 5,500 | 40億8513万 | +1.96% | - | 0.52 |
04/02 | 467 | 471 | 464 | 465 | -0.85% | 8,400 | 40億5894万 | +1.53% | - | 0.51 |
04/01 | 470 | 473 | 464 | 469 | -0.64% | 13,000 | 40億9386万 | +2.4% | - | 0.52 |
03/29 | 467 | 474 | 466 | 472 | +1.94% | 13,000 | 41億2005万 | +3.28% | - | 0.52 |
03/28 | 470 | 472 | 463 | 463 | -0.86% | 10,700 | 40億4148万 | +1.54% | - | 0.51 |
03/27 | 467 | 472 | 467 | 467 | +0.21% | 8,200 | 40億7640万 | +2.86% | - | 0.52 |
03/26 | 477 | 477 | 465 | 466 | -0.64% | 25,000 | 40億6767万 | +2.87% | - | 0.51 |
03/25 | 470 | 482 | 464 | 469 | -0.21% | 47,400 | 40億9386万 | +3.76% | - | 0.52 |
03/22 | 484 | 488 | 469 | 470 | -2.08% | 23,200 | 41億259万 | +4.21% | - | 0.52 |
03/21 | 469 | 483 | 463 | 480 | +3.45% | 32,600 | 41億8988万 | +6.9% | - | 0.53 |
03/19 | 463 | 464 | 458 | 464 | +0.22% | 12,500 | 40億5021万 | +3.57% | - | 0.51 |
03/18 | 462 | 463 | 454 | 463 | +2.66% | 17,600 | 40億4148万 | +3.35% | - | 0.51 |
03/15 | 457 | 457 | 450 | 451 | -0.66% | 4,100 | 39億3674万 | +0.67% | - | 0.5 |
03/14 | 449 | 457 | 448 | 454 | +1.57% | 14,800 | 39億6292万 | +1.11% | - | 0.5 |
03/13 | 459 | 459 | 447 | 447 | -2.61% | 7,300 | 39億182万 | -0.45% | - | 0.49 |
03/12 | 458 | 461 | 446 | 459 | +2% | 19,900 | 40億657万 | +1.77% | - | 0.51 |
03/11 | 460 | 460 | 445 | 450 | -2.17% | 10,500 | 39億2801万 | -0.22% | - | 0.5 |
03/08 | 447 | 460 | 444 | 460 | +2.45% | 16,400 | 40億1530万 | +1.77% | - | 0.51 |
03/07 | 450 | 450 | 446 | 449 | -1.1% | 4,400 | 39億1928万 | -0.66% | - | 0.5 |
03/06 | 441 | 462 | 441 | 454 | +2.95% | 19,200 | 39億6292万 | 0% | - | 0.5 |
03/05 | 450 | 450 | 440 | 441 | -1.34% | 20,000 | 38億4945万 | -3.08% | - | 0.49 |
03/04 | 456 | 456 | 444 | 447 | -1.32% | 14,500 | 39億182万 | -1.97% | - | 0.49 |
03/01 | 465 | 467 | 453 | 453 | -0.22% | 11,000 | 39億5420万 | -0.88% | - | 0.5 |
02/29 | 452 | 460 | 451 | 454 | +1.34% | 13,300 | 39億6292万 | -0.87% | - | 0.5 |
02/28 | 441 | 459 | 441 | 448 | +0.67% | 23,100 | 39億1055万 | -2.4% | - | 0.49 |
02/27 | 447 | 448 | 436 | 445 | -0.67% | 20,300 | 38億8436万 | -3.26% | - | 0.49 |
02/26 | 457 | 457 | 448 | 448 | -0.44% | 7,100 | 39億1055万 | -2.82% | - | 0.49 |
02/22 | 442 | 455 | 442 | 450 | +3.21% | 18,200 | 39億2801万 | -2.39% | - | 0.5 |
02/21 | 437 | 439 | 436 | 436 | 0% | 2,700 | 38億580万 | -5.63% | - | 0.48 |
02/20 | 443 | 455 | 436 | 436 | -1.58% | 27,700 | 38億580万 | -6.03% | - | 0.48 |
02/19 | 433 | 444 | 433 | 443 | +1.61% | 14,500 | 38億6691万 | -4.94% | - | 0.49 |
02/16 | 426 | 441 | 425 | 436 | +2.11% | 20,100 | 38億580万 | -6.64% | - | 0.48 |
02/15 | 441 | 441 | 425 | 427 | -0.93% | 16,000 | 37億2724万 | -9.15% | - | 0.47 |
02/14 | 432 | 446 | 431 | 431 | -4.22% | 49,000 | 37億6216万 | -8.69% | - | 0.48 |
02/13 | 466 | 469 | 448 | 450 | -2.81% | 43,900 | 39億2801万 | -5.26% | - | 0.5 |
02/09 | 466 | 473 | 462 | 463 | -1.28% | 22,300 | 40億4148万 | -2.73% | - | 0.51 |
02/08 | 470 | 479 | 469 | 469 | +0.21% | 12,500 | 40億9386万 | -1.88% | - | 0.52 |
02/07 | 471 | 476 | 468 | 468 | -0.64% | 10,600 | 40億8513万 | -2.09% | - | 0.52 |
02/06 | 471 | 477 | 470 | 471 | -0.84% | 15,900 | 41億1132万 | -1.67% | - | 0.52 |
02/05 | 471 | 479 | 469 | 475 | +0.85% | 15,900 | 41億4623万 | -1.04% | - | 0.52 |
02/02 | 470 | 472 | 466 | 471 | +0.21% | 7,600 | 41億1132万 | -1.67% | - | 0.52 |
02/01 | 475 | 475 | 470 | 470 | -0.84% | 7,100 | 41億259万 | -1.88% | - | 0.52 |
01/31 | 478 | 478 | 469 | 474 | -0.84% | 20,000 | 41億3750万 | -0.84% | - | 0.52 |
01/30 | 490 | 490 | 478 | 478 | -2.45% | 61,000 | 41億7242万 | 0% | - | 0.53 |
01/29 | 474 | 492 | 474 | 490 | +3.81% | 20,600 | 42億7717万 | +2.73% | - | 0.54 |
01/26 | 478 | 478 | 468 | 472 | +0.43% | 14,000 | 41億2005万 | -0.84% | - | 0.52 |
01/25 | 471 | 473 | 465 | 470 | -0.63% | 6,600 | 41億259万 | -1.26% | - | 0.52 |
01/24 | 468 | 473 | 467 | 473 | +0.64% | 6,600 | 41億2877万 | -0.63% | - | 0.52 |
01/23 | 480 | 480 | 467 | 470 | -2.08% | 18,500 | 41億259万 | -1.05% | - | 0.52 |
01/22 | 467 | 482 | 467 | 480 | +3.45% | 23,000 | 41億8988万 | +1.05% | - | 0.53 |
01/19 | 465 | 469 | 462 | 464 | -0.43% | 14,100 | 40億5021万 | -2.11% | - | 0.51 |
01/18 | 473 | 474 | 464 | 466 | -1.48% | 12,000 | 40億6767万 | -1.69% | - | 0.51 |
01/17 | 476 | 481 | 472 | 473 | -0.63% | 25,800 | 41億2877万 | -0.42% | - | 0.52 |
01/16 | 482 | 485 | 476 | 476 | -2.06% | 30,100 | 41億5496万 | -0.21% | - | 0.53 |
01/15 | 484 | 491 | 480 | 486 | +0.62% | 17,200 | 42億4225万 | +2.1% | - | 0.54 |
01/12 | 492 | 492 | 483 | 483 | -2.23% | 29,700 | 42億1606万 | +1.9% | - | 0.53 |
01/11 | 495 | 497 | 491 | 494 | -0.2% | 9,400 | 43億1208万 | +4.44% | - | 0.55 |
01/10 | 491 | 507 | 490 | 495 | +0.41% | 26,400 | 43億2081万 | +4.87% | - | 0.55 |
01/09 | 490 | 499 | 489 | 493 | +1.02% | 20,600 | 43億335万 | +4.89% | - | 0.54 |
01/05 | 494 | 494 | 485 | 488 | -1.21% | 23,700 | 42億5971万 | +4.27% | - | 0.54 |
01/04 | 489 | 501 | 476 | 494 | +2.49% | 40,500 | 43億1208万 | +6.01% | - | 0.55 |
2023 | ||||||||||
12/29 | 489 | 489 | 477 | 482 | +0.21% | 19,500 | 42億733万 | +3.88% | - | 0.53 |
12/28 | 480 | 489 | 479 | 481 | -2.43% | 18,100 | 41億9861万 | +3.89% | - | 0.53 |
12/27 | 465 | 494 | 462 | 493 | +6.02% | 77,200 | 43億335万 | +6.94% | - | 0.54 |
12/26 | 474 | 474 | 460 | 465 | +1.53% | 46,400 | 40億5894万 | +1.31% | - | 0.51 |
12/25 | 463 | 476 | 456 | 458 | -1.29% | 33,600 | 39億9784万 | -0.22% | - | 0.51 |
12/22 | 452 | 465 | 445 | 464 | +3.11% | 58,300 | 40億5021万 | +1.31% | - | 0.51 |
12/21 | 465 | 465 | 449 | 450 | -3.43% | 23,800 | 39億2801万 | -1.53% | - | 0.5 |
12/20 | 481 | 481 | 465 | 466 | -2.1% | 40,400 | 40億6767万 | +1.97% | - | 0.51 |
12/19 | 461 | 479 | 461 | 476 | +2.81% | 49,300 | 41億5496万 | +4.16% | - | 0.53 |
12/18 | 463 | 465 | 454 | 463 | 0% | 26,500 | 40億4148万 | +1.54% | - | 0.51 |
12/15 | 454 | 466 | 454 | 463 | +2.43% | 36,300 | 40億4148万 | +1.54% | - | 0.51 |
12/14 | 467 | 477 | 451 | 452 | -3.21% | 39,000 | 39億4547万 | -1.09% | - | 0.5 |
12/13 | 460 | 468 | 458 | 467 | -0.21% | 28,200 | 40億7640万 | +1.97% | - | 0.52 |
12/12 | 451 | 474 | 451 | 468 | +1.96% | 69,300 | 40億8513万 | +1.74% | - | 0.52 |
12/11 | 469 | 478 | 457 | 459 | -3.16% | 98,700 | 40億657万 | -0.65% | - | 0.51 |
12/08 | 529 | 542 | 474 | 474 | -10.23% | 596,400 | 41億3750万 | +1.94% | - | 0.52 |
12/07 | 528 | 528 | 528 | 528 | +17.86% | 71,000 | 46億886万 | +13.06% | - | 0.58 |
12/06 | 452 | 468 | 443 | 448 | -0.67% | 21,600 | 39億1055万 | -4.48% | - | 0.49 |
12/05 | 453 | 457 | 446 | 451 | -1.96% | 24,000 | 39億3674万 | -4.85% | - | 0.5 |
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 | 4,040 404 6/5 | 2,010 201 1/22 | 99,800 998,000 10/10 | - | - | +17.33% 3/19 | -18.42% 1/16 |
2009年 3月期 | 2,750 275 4/2 | 1,420 142 3/4 142 2/20 | 119,800 1,198,000 3/5 | - | - | +21.03% 12/24 | -27.41% 10/6 |
2010年 3月期 | 2,070 207 6/19 | 860 86 11/27 | 278,400 2,784,000 3/31 | - | - | +22.65% 4/15 | -27.03% 11/27 |
2011年 3月期 | 1,390 139 4/15 | 410 41 3/15 | 2,540,600 25,406,000 3/7 | 125億4880万 | 37億144万 | +34.18% 3/7 | -43.55% 3/15 |
2012年 3月期 | 950 95 4/5 | 430 43 11/22 | 5,010,200 50,102,000 4/5 | 85億7652万 | 38億8200万 | +16.4% 2/23 | -14.53% 8/9 |
2013年 3月期 | 1,900 190 3/21 | 350 35 11/14 | 7,817,700 78,177,000 3/4 | 171億5304万 | 31億5977万 | +97.8% 3/4 | -18.06% 5/16 |
2014年 3月期 | 2,700 270 4/9 | 840 84 3/27 | 3,026,000 30,260,000 4/8 | 243億7538万 | 75億8345万 | +17.16% 9/24 | -30.71% 6/7 |
2015年 3月期 | 1,000 100 4/1 | 700 70 1/23 70 1/22 他3件 | 536,000 5,360,000 3/4 | 90億2792万 | 63億1954万 | +9.98% 3/5 | -12.16% 10/16 |
2016年 3月期 | 910 91 6/24 | 330 33 2/12 | 445,500 4,455,000 6/24 | 82億1540万 | 29億7921万 | +10.14% 3/4 | -21.25% 8/25 |
2017年 3月期 | 850 85 11/25 | 350 35 6/29 35 6/28 他8件 | 2,689,200 26,892,000 8/8 | 76億7373万 | 31億5977万 | +27.07% 8/8 | -14.76% 4/6 |
2018年 3月期 | 860 86 5/12 | 515 3/28 | 1,999,800 19,998,000 5/12 | 77億6401万 | 46億4937万 | +28.12% 5/12 | -10.32% 2/9 8/21 |
2019年 3月期 | 558 3/28 | 337 12/26 12/25 | 2,622,400 3/28 | 50億3757万 | 30億4240万 | +25.59% 3/28 | -18.38% 12/25 |
2020年 3月期 | 511 4/1 | 165 3/13 | 1,508,200 4/1 | 46億1326万 | 14億4027万 | +9.91% 4/9 | -41.73% 3/13 |
2021年 3月期 | 427 3/29 | 223 4/7 4/6 | 2,044,900 5/22 | 37億2724万 | 19億4654万 | +35.86% 4/8 | -8.03% 12/10 |
2022年 3月期 | 3,720 9/10 | 402 4/1 | 4,545,600 9/16 | 324億7158万 | 35億902万 | +152.69% 9/9 | -30.45% 10/7 |
2023年 3月期 | 1,170 6/7 | 495 3/16 | 626,600 10/20 | 102億1283万 | 43億2081万 | +26.52% 6/3 | -18.61% 10/13 |
最新 | 436 2024/5/2 | 8,300 | 38億580万 | -3.11% 450 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%(0.98倍)
- 1985/12/28 vs 1984/12/28
- 73%(1.73倍)
- 1986/12/27 vs 1985/12/28
- -8%(0.92倍)
- 1987/12/28 vs 1986/12/27
- 67%(1.67倍)
- 1988/12/28 vs 1987/12/28
- 82%(1.82倍)
- 1989/12/29 vs 1988/12/28
- 2%(1.02倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- -25%(0.75倍)
- 1992/12/30 vs 1991/12/30
- -38%(0.62倍)
- 1993/12/30 vs 1992/12/30
- 39%(1.39倍)
- 1994/12/30 vs 1993/12/30
- 35%(1.35倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- 17%(1.17倍)
- 1997/12/30 vs 1996/12/30
- -30%(0.7倍)
- 1998/12/30 vs 1997/12/30
- 43%(1.43倍)
- 1999/12/30 vs 1998/12/30
- -46%(0.54倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/28
- -42%(0.58倍)
- 2003/12/30 vs 2002/12/30
- 27%(1.27倍)
- 2004/12/30 vs 2003/12/30
- 11%(1.11倍)
- 2005/12/30 vs 2004/12/30
- 50%(1.5倍)
- 2006/12/29 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/30
- -42%(0.58倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- -40%(0.6倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 137%(2.37倍)
- 2014/12/30 vs 2013/12/30
- -36%(0.64倍)
- 2015/12/30 vs 2014/12/30
- -32%(0.68倍)
- 2016/12/30 vs 2015/12/30
- 46%(1.46倍)
- 2017/12/29 vs 2016/12/30
- -20%(0.8倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- 305%(4.05倍)
- 2022/12/30 vs 2021/12/30
- -48%(0.52倍)
- 2023/12/29 vs 2022/12/30
- -11%(0.89倍)
- 2024/05/02 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
165円(2020/03/13) - 164%(2.64倍)
436円(5/2)