株価チャート
株価
5/17
- 前日 (5/16)
- 369
- 始値
- 368
- 高値
- 369
- 安値
- 362
- 終値 -1.36%
- 364
- 出来高 -3.16%
- 18,400
乖離率
- 株価(5日)
移動平均値 - -2.15%
372 - 株価(25日)
移動平均値 - -2.41%
373 - 出来高(5日)
移動平均値 - +16.6%
15,780
2023/12/18~2024/05/17
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 | ||||||||||
05/17 | 368 | 369 | 362 | 364 | -1.36% | 18,400 | 32億9540万 | -2.41% | 65.89 | 0.32 |
05/16 | 372 | 372 | 366 | 369 | -0.54% | 19,000 | 33億4066万 | -1.34% | 66.8 | 0.32 |
05/15 | 378 | 379 | 371 | 371 | -1.59% | 13,000 | 33億5877万 | -0.8% | 67.16 | 0.32 |
05/14 | 374 | 378 | 373 | 377 | 0% | 11,500 | 34億1309万 | +0.8% | 68.25 | 0.33 |
05/13 | 378 | 380 | 373 | 377 | -0.26% | 17,000 | 34億1309万 | +0.8% | 68.25 | 0.33 |
05/10 | 375 | 378 | 373 | 378 | +0.27% | 12,900 | 34億2214万 | +1.34% | 68.43 | 0.33 |
05/09 | 379 | 379 | 373 | 377 | -0.26% | 22,900 | 34億1309万 | +1.07% | 68.25 | 0.33 |
05/08 | 379 | 384 | 377 | 378 | -0.26% | 34,200 | 34億2214万 | +1.34% | 68.43 | 0.33 |
05/07 | 385 | 389 | 378 | 379 | -0.52% | 33,200 | 34億3120万 | +1.88% | 68.61 | 0.33 |
05/02 | 391 | 395 | 381 | 381 | -7.97% | 153,000 | 34億4930万 | +2.42% | 68.97 | 0.33 |
05/01 | 397 | 414 | 392 | 414 | +5.88% | 168,100 | 37億4806万 | +11.59% | 74.94 | 0.36 |
04/30 | 380 | 391 | 376 | 391 | +3.17% | 49,000 | 35億3984万 | +5.96% | 70.78 | 0.34 |
04/26 | 385 | 385 | 375 | 379 | -0.26% | 31,100 | 34億3120万 | +2.99% | 68.61 | 0.33 |
04/25 | 386 | 388 | 375 | 380 | -1.3% | 106,500 | 34億4025万 | +3.26% | 68.79 | 0.33 |
04/24 | 400 | 439 | 380 | 385 | +6.94% | 1,128,800 | 34億8552万 | +4.9% | 69.69 | 0.33 |
04/23 | 360 | 362 | 359 | 360 | +0.28% | 11,400 | 32億5918万 | -1.91% | 65.17 | 0.31 |
04/22 | 360 | 361 | 357 | 359 | -0.28% | 13,800 | 32億5013万 | -2.18% | 64.99 | 0.31 |
04/19 | 361 | 364 | 357 | 360 | -0.83% | 9,500 | 32億5918万 | -1.91% | 65.17 | 0.31 |
04/18 | 356 | 363 | 356 | 363 | +1.68% | 4,200 | 32億8634万 | -1.09% | 65.71 | 0.31 |
04/17 | 359 | 359 | 356 | 357 | -0.83% | 6,700 | 32億3202万 | -2.72% | 64.63 | 0.31 |
04/16 | 361 | 362 | 356 | 360 | -0.28% | 10,300 | 32億5918万 | -1.91% | 65.17 | 0.31 |
04/15 | 366 | 366 | 358 | 361 | -2.17% | 17,600 | 32億6824万 | -1.37% | 65.35 | 0.31 |
04/12 | 367 | 370 | 367 | 369 | 0% | 6,000 | 33億4066万 | +0.82% | 66.8 | 0.32 |
04/11 | 370 | 370 | 368 | 369 | -0.27% | 5,500 | 33億4066万 | +0.82% | 66.8 | 0.32 |
04/10 | 375 | 376 | 370 | 370 | -1.33% | 17,900 | 33億4972万 | +1.09% | 66.98 | 0.32 |
04/09 | 379 | 379 | 371 | 375 | -0.53% | 9,900 | 33億9498万 | +2.74% | 67.88 | 0.33 |
04/08 | 381 | 383 | 375 | 377 | +1.07% | 37,300 | 34億1309万 | +3.29% | 68.25 | 0.33 |
04/05 | 377 | 390 | 369 | 373 | +1.08% | 97,700 | 33億7688万 | +2.47% | 67.52 | 0.32 |
04/04 | 367 | 370 | 367 | 369 | +1.1% | 11,200 | 33億4066万 | +1.65% | 66.8 | 0.32 |
04/03 | 368 | 369 | 364 | 365 | -1.08% | 13,800 | 33億445万 | +0.55% | 66.07 | 0.32 |
04/02 | 371 | 372 | 369 | 369 | -0.81% | 6,100 | 33億4066万 | +1.65% | 66.8 | 0.32 |
04/01 | 373 | 375 | 370 | 372 | +0.54% | 8,900 | 33億6782万 | +2.48% | 67.34 | 0.32 |
03/29 | 368 | 370 | 367 | 370 | +1.09% | 3,100 | 33億4972万 | +1.93% | 74.43 | 0.32 |
03/28 | 367 | 370 | 366 | 366 | -1.08% | 2,900 | 33億1350万 | +0.83% | 73.62 | 0.32 |
03/27 | 368 | 370 | 367 | 370 | +1.09% | 7,200 | 33億4972万 | +1.93% | 74.43 | 0.32 |
03/26 | 369 | 369 | 366 | 366 | 0% | 2,900 | 33億1350万 | +0.83% | 73.62 | 0.32 |
03/25 | 369 | 369 | 365 | 366 | -0.81% | 5,100 | 33億1350万 | +1.1% | 73.62 | 0.32 |
03/22 | 368 | 369 | 365 | 369 | +1.1% | 2,700 | 33億4066万 | +1.93% | 74.23 | 0.32 |
03/21 | 363 | 369 | 362 | 365 | 0% | 9,600 | 33億445万 | +0.83% | 73.42 | 0.32 |
03/19 | 369 | 370 | 363 | 365 | -0.54% | 10,400 | 33億445万 | +0.83% | 73.42 | 0.32 |
03/18 | 360 | 368 | 360 | 367 | +2.23% | 6,800 | 33億2256万 | +1.38% | 73.83 | 0.32 |
03/15 | 359 | 359 | 356 | 359 | 0% | 4,600 | 32億5013万 | -0.83% | 72.22 | 0.31 |
03/14 | 359 | 359 | 358 | 359 | +0.56% | 700 | 32億5013万 | -0.83% | 72.22 | 0.31 |
03/13 | 357 | 359 | 355 | 357 | 0% | 4,600 | 32億3202万 | -1.38% | 71.81 | 0.31 |
03/12 | 357 | 357 | 357 | 357 | 0% | 1,200 | 32億3202万 | -1.38% | 71.81 | 0.31 |
03/11 | 357 | 358 | 356 | 357 | 0% | 4,400 | 32億3202万 | -1.65% | 71.81 | 0.31 |
03/08 | 356 | 358 | 356 | 357 | -0.28% | 3,100 | 32億3202万 | -1.65% | 71.81 | 0.31 |
03/07 | 358 | 360 | 358 | 358 | -0.56% | 3,300 | 32億4108万 | -1.65% | 72.02 | 0.31 |
03/06 | 358 | 360 | 356 | 360 | +0.56% | 2,700 | 32億5918万 | -1.1% | 72.42 | 0.31 |
03/05 | 361 | 361 | 355 | 358 | -1.1% | 11,400 | 32億4108万 | -1.65% | 72.02 | 0.31 |
03/04 | 362 | 363 | 361 | 362 | 0% | 3,400 | 32億7729万 | -0.55% | 72.82 | 0.31 |
03/01 | 362 | 366 | 361 | 362 | 0% | 2,100 | 32億7729万 | -0.55% | 72.82 | 0.31 |
02/29 | 363 | 366 | 361 | 362 | +0.56% | 4,300 | 32億7729万 | -0.55% | 72.82 | 0.31 |
02/28 | 368 | 369 | 360 | 360 | -2.7% | 9,400 | 32億5918万 | -1.1% | 72.42 | 0.31 |
02/27 | 365 | 370 | 365 | 370 | +1.37% | 5,300 | 33億4972万 | +1.65% | 74.43 | 0.32 |
02/26 | 368 | 369 | 361 | 365 | -0.54% | 10,900 | 33億445万 | +0.27% | 73.42 | 0.32 |
02/22 | 374 | 374 | 367 | 367 | -0.54% | 7,600 | 33億2256万 | +0.82% | 73.83 | 0.32 |
02/21 | 366 | 369 | 365 | 369 | -0.27% | 2,500 | 33億4066万 | +1.37% | 74.23 | 0.32 |
02/20 | 372 | 372 | 365 | 370 | +1.65% | 12,700 | 33億4972万 | +1.93% | 74.43 | 0.32 |
02/19 | 370 | 374 | 362 | 364 | +1.96% | 27,000 | 32億9540万 | +0.28% | 73.22 | 0.32 |
02/16 | 358 | 358 | 352 | 357 | -0.28% | 8,600 | 32億3202万 | -1.38% | 71.81 | 0.31 |
02/15 | 365 | 365 | 355 | 358 | -1.1% | 8,800 | 32億4108万 | -1.1% | 72.02 | 0.31 |
02/14 | 363 | 363 | 358 | 362 | -0.55% | 6,800 | 32億7729万 | 0% | 72.82 | 0.31 |
02/13 | 366 | 366 | 361 | 364 | +0.55% | 1,600 | 32億9540万 | +0.83% | 73.22 | 0.32 |
02/09 | 366 | 366 | 362 | 362 | 0% | 5,500 | 32億7729万 | +0.28% | 72.82 | 0.31 |
02/08 | 362 | 376 | 360 | 362 | -0.82% | 36,900 | 32億7729万 | +0.56% | 72.82 | 0.31 |
02/07 | 361 | 365 | 361 | 365 | 0% | 4,600 | 33億445万 | +1.67% | 73.42 | 0.32 |
02/06 | 364 | 366 | 362 | 365 | +0.55% | 3,600 | 33億445万 | +1.67% | 73.42 | 0.32 |
02/05 | 365 | 366 | 361 | 363 | -0.82% | 11,200 | 32億8634万 | +1.68% | 73.02 | 0.31 |
02/02 | 380 | 381 | 363 | 366 | -1.61% | 67,100 | 33億1350万 | +2.52% | 73.62 | 0.32 |
02/01 | 365 | 372 | 361 | 372 | +1.09% | 18,000 | 33億6782万 | +4.79% | 74.83 | 0.32 |
01/31 | 366 | 368 | 362 | 368 | +0.55% | 6,800 | 33億3161万 | +3.95% | 74.03 | 0.32 |
01/30 | 361 | 366 | 359 | 366 | +1.39% | 8,200 | 33億1350万 | +3.68% | 73.62 | 0.32 |
01/29 | 360 | 362 | 359 | 361 | +0.28% | 1,200 | 32億6824万 | +2.27% | 72.62 | 0.31 |
01/26 | 362 | 364 | 360 | 360 | -1.64% | 4,000 | 32億5918万 | +2.27% | 72.42 | 0.31 |
01/25 | 361 | 366 | 361 | 366 | +0.55% | 2,100 | 33億1350万 | +3.98% | 73.62 | 0.32 |
01/24 | 361 | 365 | 361 | 364 | +0.83% | 2,500 | 32億9540万 | +3.7% | 73.22 | 0.32 |
01/23 | 363 | 366 | 361 | 361 | -0.55% | 4,600 | 32億6824万 | +3.14% | 72.62 | 0.31 |
01/22 | 361 | 367 | 361 | 363 | +0.83% | 3,800 | 32億8634万 | +3.71% | 73.02 | 0.31 |
01/19 | 367 | 367 | 360 | 360 | -0.83% | 14,700 | 32億5918万 | +3.15% | 72.42 | 0.31 |
01/18 | 372 | 378 | 363 | 363 | -2.42% | 26,100 | 32億8634万 | +4.31% | 73.02 | 0.31 |
01/17 | 360 | 380 | 360 | 372 | +6.29% | 107,200 | 33億6782万 | +6.9% | 74.83 | 0.32 |
01/16 | 353 | 357 | 349 | 350 | 0% | 8,500 | 31億6865万 | +0.86% | 70.41 | 0.3 |
01/15 | 358 | 358 | 350 | 350 | -1.96% | 2,700 | 31億6865万 | +0.86% | 70.41 | 0.3 |
01/12 | 353 | 358 | 352 | 357 | +1.13% | 9,000 | 32億3202万 | +2.88% | 71.81 | 0.31 |
01/11 | 354 | 355 | 351 | 353 | 0% | 6,400 | 31億9581万 | +2.02% | 71.01 | 0.31 |
01/10 | 351 | 354 | 350 | 353 | +0.57% | 1,700 | 31億9581万 | +2.02% | 71.01 | 0.31 |
01/09 | 349 | 353 | 349 | 351 | +0.57% | 6,700 | 31億7770万 | +1.45% | 70.61 | 0.3 |
01/05 | 346 | 350 | 345 | 349 | +1.45% | 12,000 | 31億5960万 | +0.87% | 70.21 | 0.3 |
01/04 | 343 | 344 | 341 | 344 | +0.58% | 2,100 | 31億1433万 | -0.58% | 69.2 | 0.3 |
2023 | ||||||||||
12/29 | 344 | 344 | 341 | 342 | -0.58% | 1,300 | 30億9622万 | -1.16% | 68.8 | 0.3 |
12/28 | 337 | 344 | 337 | 344 | +1.47% | 5,100 | 31億1433万 | -0.58% | 69.2 | 0.31 |
12/27 | 337 | 341 | 337 | 339 | -0.29% | 21,800 | 30億6906万 | -2.02% | 68.19 | 0.3 |
12/26 | 339 | 340 | 335 | 340 | +0.29% | 32,800 | 30億7812万 | -1.73% | 68.39 | 0.3 |
12/25 | 342 | 342 | 337 | 339 | -1.17% | 20,000 | 30億6906万 | -2.31% | 68.19 | 0.3 |
12/22 | 345 | 345 | 343 | 343 | -0.58% | 14,500 | 31億528万 | -1.15% | 69 | 0.31 |
12/21 | 347 | 347 | 345 | 345 | -0.58% | 5,600 | 31億2338万 | -0.58% | 69.4 | 0.31 |
12/20 | 346 | 347 | 344 | 347 | 0% | 10,000 | 31億4149万 | 0% | 69.8 | 0.31 |
12/19 | 347 | 347 | 344 | 347 | 0% | 31,400 | 31億4149万 | 0% | 69.8 | 0.31 |
12/18 | 346 | 347 | 344 | 347 | -0.57% | 12,700 | 31億4149万 | 0% | 69.8 | 0.31 |
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 | 836 7/24 | 355 1/22 | 67,500 1/16 | - | - | +11.44% 6/25 | -26.5% 1/22 |
2009年 3月期 | 491 6/18 | 115 3/23 3/19 他2件 | 69,600 10/6 | - | - | +11.87% 4/7 | -32.26% 10/8 |
2010年 3月期 | 234 6/18 | 121 4/1 | 114,700 6/18 | - | - | +24.88% 4/26 | -14.82% 7/13 |
2011年 3月期 | 335 2/3 | 166 3/15 | 50,300 2/4 | 30億3285万 | 15億284万 | +20.27% 1/11 | -36.22% 3/15 |
2012年 3月期 | 520 3/16 | 238 4/14 4/8 他2件 | 419,800 7/28 | 47億771万 | 21億5468万 | +25.97% 3/16 | -10.83% 11/22 |
2013年 3月期 | 544 3/28 | 378 10/31 | 71,000 5/2 | 49億2499万 | 34億2214万 | +11.14% 1/4 | -9.95% 7/26 |
2014年 3月期 | 702 3/12 3/11 | 463 11/14 | 154,800 5/8 | 63億5541万 | 41億9167万 | +18.09% 3/5 | -11.86% 6/7 |
2015年 3月期 | 733 12/30 | 505 5/12 | 123,300 8/1 | 66億3606万 | 45億7191万 | +8.4% 8/4 | -17.22% 5/12 |
2016年 3月期 | 795 6/17 6/16 | 414 2/12 | 235,800 9/28 | 71億9737万 | 37億4806万 | +7.66% 3/16 | -14.72% 2/12 |
2017年 3月期 | 552 1/16 1/13 | 434 8/2 | 127,800 9/14 | 49億9742万 | 39億2913万 | +12.72% 9/20 | -7.14% 4/14 |
2018年 3月期 | 3,980 3/16 | 475 4/13 | 9,100,900 3/28 | 360億3213万 | 43億31万 | +148.29% 2/7 | -52.58% 4/3 |
2019年 3月期 | 1,519 4/2 | 614 12/25 | 2,558,400 5/2 | 137億5196万 | 55億5872万 | +20.95% 8/2 | -25.89% 12/25 |
2020年 3月期 | 899 1/15 | 383 3/31 3/19 | 1,304,000 1/15 | 81億3891万 | 34億6741万 | +21.69% 12/6 | -30.38% 3/13 |
2021年 3月期 | 592 12/9 | 371 4/6 | 541,300 12/4 | 53億5955万 | 33億5877万 | +28.98% 12/9 | -13.35% 7/31 |
2022年 3月期 | 509 8/13 | 398 3/10 | 49,500 3/24 | 46億812万 | 36億321万 | +4.21% 7/14 | -5.82% 11/30 |
2023年 3月期 | 428 7/14 | 322 12/26 | 120,700 12/26 | 38億7481万 | 29億1516万 | +10.54% 1/26 | -5.85% 12/29 |
2024年 3月期 | 400 5/2 | 335 12/26 | 107,200 1/17 | 36億2132万 | 30億3285万 | +11.49% 5/1 | -5.45% 11/1 |
最新 | 364 2024/5/17 | 18,400 | 32億9540万 | -2.41% 373 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 18%(1.18倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/30
- 17%(1.17倍)
- 2005/12/30 vs 2004/12/30
- 142%(2.42倍)
- 2006/12/29 vs 2005/12/30
- -46%(0.54倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- 38%(1.38倍)
- 2011/12/30 vs 2010/12/30
- 23%(1.23倍)
- 2012/12/28 vs 2011/12/30
- 53%(1.53倍)
- 2013/12/30 vs 2012/12/28
- 11%(1.11倍)
- 2014/12/30 vs 2013/12/30
- 43%(1.43倍)
- 2015/12/30 vs 2014/12/30
- -27%(0.73倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- 6%(1.06倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/05/17 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
115円(2009/03/23) - 217%(3.17倍)
364円(5/17)