株価チャート
株価
5/2
- 前日 (5/1)
- 343
- 始値
- 342
- 高値
- 345
- 安値
- 339
- 終値 +0.58%
- 345
- 出来高 +58.05%
- 47,100
乖離率
- 株価(5日)
移動平均値 - +0.29%
344 - 株価(25日)
移動平均値 - -2.82%
355 - 出来高(5日)
移動平均値 - -11.3%
53,100
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 | 342 | 345 | 339 | 345 | +0.58% | 47,100 | 99億9770万 | -2.82% | 7.93 | 0.36 |
05/01 | 344 | 344 | 340 | 343 | -0.58% | 29,800 | 99億3974万 | -3.92% | 7.89 | 0.36 |
04/30 | 345 | 349 | 344 | 345 | +1.17% | 61,300 | 99億9770万 | -3.63% | 7.93 | 0.36 |
04/26 | 347 | 347 | 338 | 341 | -2.01% | 83,700 | 98億8179万 | -5.28% | 7.84 | 0.36 |
04/25 | 353 | 353 | 348 | 348 | -1.97% | 43,600 | 100億8464万 | -3.6% | 8 | 0.36 |
04/24 | 354 | 355 | 351 | 355 | +0.57% | 42,900 | 102億8749万 | -2.2% | 8.16 | 0.37 |
04/23 | 355 | 355 | 349 | 353 | -0.28% | 37,000 | 102億2953万 | -2.75% | 8.12 | 0.37 |
04/22 | 353 | 355 | 350 | 354 | +1.43% | 37,300 | 102億5851万 | -2.75% | 8.14 | 0.37 |
04/19 | 350 | 353 | 342 | 349 | -0.29% | 148,500 | 101億1362万 | -4.12% | 8.02 | 0.36 |
04/18 | 349 | 354 | 349 | 350 | +0.57% | 72,600 | 101億4260万 | -4.11% | 8.05 | 0.36 |
04/17 | 355 | 358 | 348 | 348 | -1.69% | 126,200 | 100億8464万 | -4.66% | 8 | 0.36 |
04/16 | 362 | 365 | 351 | 354 | -3.54% | 122,800 | 102億5851万 | -3.28% | 8.14 | 0.37 |
04/15 | 375 | 375 | 365 | 367 | -2.39% | 87,300 | 106億3524万 | 0% | 8.44 | 0.38 |
04/12 | 369 | 381 | 366 | 376 | +1.9% | 114,300 | 108億9605万 | +2.45% | 8.64 | 0.39 |
04/11 | 363 | 376 | 361 | 369 | +2.22% | 224,800 | 106億9319万 | +0.27% | 8.48 | 0.38 |
04/10 | 354 | 364 | 354 | 361 | +1.98% | 85,700 | 104億6136万 | -2.17% | 8.3 | 0.38 |
04/09 | 348 | 354 | 348 | 354 | +2.02% | 48,900 | 102億5851万 | -4.32% | 8.14 | 0.37 |
04/08 | 351 | 351 | 346 | 347 | +0.58% | 72,400 | 100億5566万 | -6.72% | 7.98 | 0.36 |
04/05 | 347 | 350 | 341 | 345 | -2.27% | 89,100 | 99億9770万 | -7.51% | 7.93 | 0.36 |
04/04 | 355 | 355 | 349 | 353 | -0.56% | 36,300 | 102億2953万 | -5.61% | 8.12 | 0.37 |
04/03 | 348 | 355 | 346 | 355 | +0.57% | 95,800 | 102億8749万 | -5.59% | 8.16 | 0.37 |
04/02 | 361 | 362 | 350 | 353 | -2.49% | 154,400 | 102億2953万 | -6.12% | 8.12 | 0.37 |
04/01 | 375 | 377 | 361 | 362 | -2.69% | 120,100 | 104億9034万 | -3.98% | 8.32 | 0.38 |
03/29 | 376 | 377 | 368 | 372 | -0.53% | 64,300 | 107億8013万 | -1.33% | 8.55 | 0.39 |
03/28 | 380 | 380 | 371 | 374 | -3.11% | 87,000 | 108億3809万 | -0.8% | 8.6 | 0.39 |
03/27 | 385 | 388 | 382 | 386 | +0.78% | 93,400 | 111億8583万 | +2.39% | 8.87 | 0.4 |
03/26 | 385 | 385 | 380 | 383 | -1.03% | 53,100 | 110億9890万 | +1.86% | 8.81 | 0.4 |
03/25 | 383 | 390 | 383 | 387 | +1.31% | 91,000 | 112億1481万 | +3.2% | 8.9 | 0.4 |
03/22 | 380 | 384 | 376 | 382 | +1.33% | 113,700 | 110億6992万 | +2.41% | 8.78 | 0.4 |
03/21 | 379 | 379 | 373 | 377 | +1.07% | 139,300 | 109億2503万 | +1.34% | 8.67 | 0.39 |
03/19 | 368 | 373 | 365 | 373 | +1.08% | 66,800 | 108億911万 | +0.54% | 8.58 | 0.39 |
03/18 | 363 | 371 | 360 | 369 | +1.93% | 204,200 | 106億9319万 | -0.54% | 8.48 | 0.38 |
03/15 | 366 | 367 | 361 | 362 | -0.82% | 58,200 | 104億9034万 | -2.43% | 8.32 | 0.38 |
03/14 | 361 | 367 | 360 | 365 | +1.11% | 34,700 | 105億7728万 | -1.88% | 8.39 | 0.38 |
03/13 | 372 | 374 | 360 | 361 | -2.17% | 151,900 | 104億6136万 | -2.96% | 8.3 | 0.38 |
03/12 | 366 | 369 | 359 | 369 | +0.54% | 130,700 | 106億9319万 | -0.81% | 8.48 | 0.38 |
03/11 | 377 | 377 | 363 | 367 | -3.93% | 223,800 | 106億3524万 | -1.34% | 8.44 | 0.38 |
03/08 | 390 | 393 | 382 | 382 | -3.54% | 103,000 | 110億6992万 | +2.69% | 8.78 | 0.4 |
03/07 | 400 | 402 | 390 | 396 | -0.75% | 116,500 | 114億7562万 | +6.74% | 9.1 | 0.41 |
03/06 | 385 | 401 | 384 | 399 | +3.1% | 156,300 | 115億6256万 | +8.13% | 9.17 | 0.42 |
03/05 | 382 | 388 | 380 | 387 | +1.04% | 67,200 | 112億1481万 | +5.45% | 8.9 | 0.4 |
03/04 | 385 | 385 | 376 | 383 | +0.79% | 63,600 | 110億9890万 | +5.22% | 8.81 | 0.4 |
03/01 | 384 | 384 | 378 | 380 | -1.3% | 79,800 | 110億1196万 | +4.97% | 8.74 | 0.4 |
02/29 | 385 | 389 | 381 | 385 | 0% | 84,800 | 111億5686万 | +6.65% | 8.85 | 0.4 |
02/28 | 373 | 392 | 373 | 385 | +3.77% | 206,000 | 111億5686万 | +7.54% | 8.85 | 0.4 |
02/27 | 370 | 375 | 370 | 371 | -0.8% | 98,800 | 107億5115万 | +4.21% | 8.53 | 0.39 |
02/26 | 370 | 378 | 370 | 374 | +2.75% | 116,600 | 108億3809万 | +5.65% | 8.6 | 0.39 |
02/22 | 367 | 368 | 364 | 364 | -0.55% | 59,300 | 105億4830万 | +3.41% | 8.37 | 0.38 |
02/21 | 361 | 366 | 360 | 366 | +1.39% | 42,500 | 106億626万 | +4.57% | 8.41 | 0.38 |
02/20 | 366 | 366 | 359 | 361 | -1.63% | 76,300 | 104億6136万 | +3.74% | 8.3 | 0.38 |
02/19 | 356 | 367 | 356 | 367 | +3.67% | 106,500 | 106億3524万 | +6.07% | 8.44 | 0.38 |
02/16 | 353 | 358 | 351 | 354 | +0.57% | 66,900 | 102億5851万 | +2.91% | 8.14 | 0.37 |
02/15 | 351 | 355 | 347 | 352 | 0% | 94,400 | 102億55万 | +2.62% | 8.09 | 0.37 |
02/14 | 354 | 357 | 346 | 352 | -0.56% | 76,700 | 102億55万 | +3.23% | 8.09 | 0.37 |
02/13 | 371 | 371 | 351 | 354 | -3.8% | 232,400 | 102億5851万 | +4.12% | 8.14 | 0.37 |
02/09 | 375 | 380 | 368 | 368 | -2.9% | 72,700 | 106億6422万 | +8.88% | 8.46 | 0.38 |
02/08 | 373 | 381 | 369 | 379 | +0.8% | 134,600 | 109億8298万 | +12.8% | 8.71 | 0.4 |
02/07 | 371 | 379 | 371 | 376 | +1.62% | 100,200 | 108億9605万 | +12.91% | 8.64 | 0.39 |
02/06 | 367 | 376 | 367 | 370 | +0.82% | 187,500 | 107億2217万 | +12.12% | 8.51 | 0.39 |
02/05 | 370 | 377 | 365 | 367 | +0.27% | 136,100 | 106億3524万 | +12.23% | 8.44 | 0.38 |
02/02 | 375 | 380 | 366 | 366 | -0.54% | 260,200 | 106億626万 | +12.62% | 8.41 | 0.38 |
02/01 | 355 | 374 | 349 | 368 | +3.66% | 657,700 | 106億6422万 | +14.29% | 8.46 | 0.38 |
01/31 | 344 | 355 | 344 | 355 | +3.2% | 371,000 | 102億8749万 | +11.29% | 8.16 | 0.37 |
01/30 | 346 | 347 | 341 | 344 | +1.78% | 200,700 | 99億6872万 | +8.52% | 7.91 | 0.36 |
01/29 | 335 | 341 | 335 | 338 | +1.5% | 163,600 | 97億9485万 | +6.96% | 7.77 | 0.35 |
01/26 | 331 | 333 | 328 | 333 | +0.3% | 73,700 | 96億4996万 | +5.71% | 7.66 | 0.35 |
01/25 | 333 | 335 | 332 | 332 | -0.9% | 70,300 | 96億2098万 | +6.07% | 7.63 | 0.35 |
01/24 | 329 | 335 | 327 | 335 | +2.45% | 165,900 | 97億791万 | +7.37% | 7.7 | 0.35 |
01/23 | 329 | 331 | 327 | 327 | -0.91% | 71,900 | 94億7608万 | +5.14% | 7.52 | 0.34 |
01/22 | 325 | 331 | 325 | 330 | +2.17% | 150,400 | 95億6302万 | +6.45% | 7.59 | 0.34 |
01/19 | 320 | 324 | 319 | 323 | 0% | 86,600 | 93億6017万 | +4.53% | 7.43 | 0.34 |
01/18 | 317 | 324 | 315 | 323 | +2.54% | 127,400 | 93億6017万 | +4.87% | 7.43 | 0.34 |
01/17 | 314 | 318 | 313 | 315 | +0.32% | 37,600 | 91億2834万 | +2.61% | 7.24 | 0.33 |
01/16 | 317 | 317 | 314 | 314 | -0.95% | 21,600 | 90億9936万 | +2.28% | 7.22 | 0.33 |
01/15 | 311 | 317 | 311 | 317 | +1.28% | 54,400 | 91億8629万 | +3.26% | 7.29 | 0.33 |
01/12 | 314 | 315 | 311 | 313 | -0.63% | 45,300 | 90億7038万 | +2.29% | 7.2 | 0.33 |
01/11 | 317 | 318 | 315 | 315 | -0.32% | 41,100 | 91億2834万 | +2.94% | 7.24 | 0.33 |
01/10 | 314 | 317 | 313 | 316 | +0.32% | 39,100 | 91億5731万 | +3.27% | 7.27 | 0.33 |
01/09 | 315 | 317 | 314 | 315 | +0.32% | 61,600 | 91億2834万 | +2.94% | 7.24 | 0.33 |
01/05 | 312 | 314 | 312 | 314 | +0.96% | 41,000 | 90億9936万 | +2.61% | 7.22 | 0.33 |
01/04 | 305 | 313 | 304 | 311 | +1.97% | 68,400 | 90億1242万 | +1.63% | 7.15 | 0.32 |
2023 | ||||||||||
12/29 | 304 | 306 | 303 | 305 | +0.33% | 30,300 | 88億3855万 | -0.33% | 7.01 | 0.32 |
12/28 | 302 | 304 | 301 | 304 | +0.33% | 30,600 | 88億957万 | -0.65% | 6.99 | 0.32 |
12/27 | 301 | 303 | 300 | 303 | +1% | 95,800 | 87億8059万 | -0.98% | 6.97 | 0.32 |
12/26 | 301 | 302 | 298 | 300 | -0.33% | 39,800 | 86億9365万 | -2.28% | 6.9 | 0.31 |
12/25 | 304 | 304 | 301 | 301 | -0.99% | 52,500 | 87億2263万 | -1.95% | 6.92 | 0.31 |
12/22 | 305 | 305 | 302 | 304 | 0% | 24,000 | 88億957万 | -0.98% | 6.99 | 0.32 |
12/21 | 303 | 305 | 302 | 304 | -0.33% | 26,200 | 88億957万 | -0.98% | 6.99 | 0.32 |
12/20 | 302 | 306 | 302 | 305 | +0.33% | 115,600 | 88億3855万 | -0.65% | 7.01 | 0.32 |
12/19 | 300 | 305 | 300 | 304 | +1% | 73,600 | 88億957万 | -0.98% | 6.99 | 0.32 |
12/18 | 301 | 301 | 300 | 301 | 0% | 53,000 | 87億2263万 | -1.95% | 6.92 | 0.31 |
12/15 | 299 | 301 | 298 | 301 | +0.67% | 23,900 | 87億2263万 | -2.27% | 6.92 | 0.31 |
12/14 | 304 | 304 | 295 | 299 | -2.29% | 54,600 | 86億6467万 | -2.92% | 6.87 | 0.31 |
12/13 | 301 | 306 | 301 | 306 | +1.66% | 34,000 | 88億6753万 | -0.65% | 7.04 | 0.32 |
12/12 | 305 | 306 | 300 | 301 | -0.99% | 35,000 | 87億2263万 | -2.59% | 6.92 | 0.31 |
12/11 | 302 | 305 | 301 | 304 | +1.33% | 55,200 | 88億957万 | -1.62% | 6.99 | 0.32 |
12/08 | 308 | 308 | 300 | 300 | -2.91% | 71,900 | 86億9365万 | -2.91% | 6.9 | 0.31 |
12/07 | 310 | 311 | 309 | 309 | -0.64% | 31,900 | 89億5446万 | -0.32% | 7.1 | 0.32 |
12/06 | 313 | 313 | 309 | 311 | +0.32% | 46,900 | 90億1242万 | +0.32% | 7.15 | 0.32 |
12/05 | 312 | 315 | 310 | 310 | -1.27% | 24,800 | 89億8344万 | +0.32% | 7.13 | 0.32 |
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 | 1,117 4/2 | 457 1/22 | 112,700 7/5 | - | - | +13.07% 9/28 | -26.81% 1/22 |
2009年 3月期 | 608 6/6 | 210 3/17 | 118,400 7/30 | - | - | +14.28% 5/19 | -26.78% 10/10 |
2010年 3月期 | 394 9/14 | 220 11/27 11/24 他2件 | 134,100 3/19 | - | - | +27.33% 6/2 | -23.05% 11/16 |
2011年 3月期 | 383 3/8 | 241 3/15 | 187,300 1/11 | 110億9890万 | 69億8390万 | +9.38% 1/19 | -22.31% 3/15 |
2012年 3月期 | 340 3/21 | 215 11/24 | 112,600 6/22 | 98億5281万 | 62億3045万 | +10.32% 2/23 | -12.19% 8/9 |
2013年 3月期 | 367 3/27 | 240 11/15 | 232,300 3/27 | 106億3524万 | 69億5492万 | +10.04% 5/7 | -11.3% 5/11 |
2014年 3月期 | 395 5/10 | 276 12/2 | 285,000 5/13 | 114億4664万 | 79億9816万 | +11.45% 5/8 | -14.29% 6/7 |
2015年 3月期 | 362 9/18 | 294 5/15 | 210,100 1/19 | 104億9034万 | 85億1978万 | +9.51% 9/18 | -7.24% 10/17 |
2016年 3月期 | 539 7/14 | 285 2/12 | 402,800 6/5 | 156億1960万 | 82億5897万 | +27.43% 6/10 | -15.67% 2/12 |
2017年 3月期 | 429 2/27 | 261 4/8 | 701,200 5/27 | 124億3193万 | 75億6348万 | +24.43% 5/27 | -11.32% 6/28 |
2018年 3月期 | 472 10/31 | 348 3/30 | 340,200 10/10 | 136億7802万 | 100億8464万 | +9.94% 10/12 | -13.55% 2/6 |
2019年 3月期 | 384 6/4 | 277 12/26 | 208,300 4/13 | 111億2788万 | 80億2714万 | +9.2% 5/17 | -16.62% 12/25 |
2020年 3月期 | 351 4/1 | 180 3/23 | 341,000 11/27 | 101億7157万 | 52億1619万 | +4.96% 9/17 | -21.79% 3/13 |
2021年 3月期 | 252 1/13 | 175 4/3 | 404,400 1/13 | 73億267万 | 50億7130万 | +7.8% 5/26 | -5.48% 4/26 |
2022年 3月期 | 425 9/27 | 209 4/26 | 2,939,500 5/14 | 123億1601万 | 60億5658万 | +24.16% 5/18 | -17.03% 11/1 |
2023年 3月期 | 285 4/1 | 243 2/2 | 180,900 12/12 | 82億5897万 | 70億4186万 | +3.46% 5/18 | -5.54% 9/30 |
最新 | 345 2024/5/2 | 47,100 | 99億9770万 | -2.82% 355 |
年間値上がり率
- 1984/12/27 vs 1983/12/23
- -4%(0.96倍)
- 1985/12/27 vs 1984/12/27
- 11%(1.11倍)
- 1986/12/26 vs 1985/12/27
- -15%(0.85倍)
- 1987/12/28 vs 1986/12/26
- 55%(1.55倍)
- 1988/12/28 vs 1987/12/28
- 144%(2.44倍)
- 1989/12/29 vs 1988/12/28
- 10%(1.1倍)
- 1990/12/28 vs 1989/12/29
- -24%(0.76倍)
- 1991/12/27 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/25 vs 1991/12/27
- -15%(0.85倍)
- 1993/12/30 vs 1992/12/25
- -18%(0.82倍)
- 1994/12/30 vs 1993/12/30
- 70%(1.7倍)
- 1995/12/29 vs 1994/12/30
- -21%(0.79倍)
- 1996/12/27 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/29 vs 1996/12/27
- -73%(0.27倍)
- 1998/12/25 vs 1997/12/29
- 26%(1.26倍)
- 1999/12/30 vs 1998/12/25
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 22%(1.22倍)
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 62%(1.62倍)
- 2004/12/30 vs 2003/12/30
- 78%(1.78倍)
- 2005/12/30 vs 2004/12/30
- 145%(2.45倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/29
- -42%(0.58倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 35%(1.35倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 16%(1.16倍)
- 2024/05/02 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
119円(1998/01/09) - 190%(2.9倍)
345円(5/2)