株価チャート
株価
5/17
- 前日 (5/16)
- 358
- 始値
- 355
- 高値
- 361
- 安値
- 351
- 終値 -0.84%
- 355
- 出来高 +26.21%
- 75,600
乖離率
- 株価(5日)
移動平均値 - -2.47%
364 - 株価(25日)
移動平均値 - +1.14%
351 - 出来高(5日)
移動平均値 - -10.64%
84,600
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 | 355 | 361 | 351 | 355 | -0.84% | 75,600 | 25億9255万 | +1.14% | 20.91 | 2.36 |
05/16 | 364 | 370 | 357 | 358 | -1.65% | 59,900 | 26億1445万 | +2.58% | 21.08 | 2.38 |
05/15 | 371 | 373 | 364 | 364 | -3.45% | 52,200 | 26億5827万 | +5.2% | 21.44 | 2.42 |
05/14 | 368 | 381 | 362 | 377 | +3.29% | 125,700 | 27億5321万 | +9.91% | 22.2 | 2.51 |
05/13 | 366 | 367 | 358 | 365 | +1.96% | 109,600 | 26億6558万 | +7.67% | 21.5 | 2.43 |
05/10 | 350 | 358 | 346 | 358 | +1.7% | 95,900 | 26億1445万 | +6.23% | 21.08 | 2.38 |
05/09 | 361 | 367 | 349 | 352 | -1.68% | 141,300 | 25億7064万 | +5.07% | 20.73 | 2.34 |
05/08 | 359 | 384 | 354 | 358 | +1.42% | 505,500 | 26億1445万 | +7.19% | 21.08 | 2.38 |
05/07 | 354 | 375 | 345 | 353 | 0% | 269,600 | 25億7794万 | +6.01% | 20.79 | 2.35 |
05/02 | 349 | 366 | 349 | 353 | +1.15% | 108,600 | 25億7794万 | +6.01% | 20.79 | 2.35 |
05/01 | 349 | 359 | 345 | 349 | +1.16% | 86,800 | 25億4873万 | +4.18% | 20.55 | 2.32 |
04/30 | 355 | 355 | 345 | 345 | -2.82% | 65,900 | 25億1952万 | +1.17% | 20.32 | 2.29 |
04/26 | 343 | 358 | 342 | 355 | +3.8% | 87,400 | 25億9255万 | +0.85% | 20.91 | 2.36 |
04/25 | 347 | 355 | 342 | 342 | -3.66% | 176,900 | 24億9761万 | -4.47% | 20.14 | 2.27 |
04/24 | 358 | 367 | 349 | 355 | -0.28% | 283,300 | 25億9255万 | -3.79% | 20.91 | 2.36 |
04/23 | 335 | 396 | 335 | 356 | +6.59% | 1,755,500 | 25億9985万 | -5.32% | 20.97 | 2.37 |
04/22 | 340 | 343 | 331 | 334 | -1.76% | 146,600 | 24億3918万 | -11.87% | 19.67 | 2.22 |
04/19 | 359 | 362 | 330 | 340 | -7.36% | 436,500 | 24億8300万 | -10.29% | 20.02 | 2.26 |
04/18 | 358 | 399 | 351 | 367 | +0.27% | 1,366,700 | 26億8018万 | -2.65% | 21.61 | 2.44 |
04/17 | 408 | 422 | 360 | 366 | -8.5% | 1,521,200 | 26億7288万 | -1.88% | 21.56 | 2.43 |
04/16 | 419 | 443 | 380 | 400 | +7.82% | 5,952,800 | 29億2118万 | +8.4% | 23.56 | 2.66 |
04/15 | 355 | 371 | 355 | 371 | +27.49% | 489,000 | 27億939万 | +2.2% | 21.85 | 2.47 |
04/12 | 324 | 346 | 291 | 291 | -3.96% | 1,371,500 | 21億2516万 | -18.94% | 17.14 | 1.94 |
04/11 | 296 | 304 | 295 | 303 | +0.33% | 73,600 | 22億1279万 | -15.36% | 17.85 | 2.02 |
04/10 | 299 | 320 | 297 | 302 | +1% | 164,600 | 22億549万 | -15.41% | 17.79 | 2.01 |
04/09 | 295 | 316 | 290 | 299 | +2.05% | 281,300 | 21億8358万 | -16.01% | 17.61 | 1.99 |
04/08 | 291 | 296 | 287 | 293 | +2.09% | 93,700 | 21億3976万 | -17.46% | 17.26 | 1.95 |
04/05 | 293 | 298 | 287 | 287 | -1.71% | 133,500 | 20億9594万 | -19.38% | 16.9 | 1.91 |
04/04 | 306 | 314 | 291 | 292 | -5.5% | 430,600 | 21億3246万 | -17.98% | 17.2 | 1.94 |
04/03 | 312 | 351 | 306 | 309 | -0.32% | 1,132,200 | 22億5661万 | -12.96% | 18.2 | 2.06 |
04/02 | 322 | 325 | 307 | 310 | -4.62% | 352,000 | 22億6391万 | -12.43% | 18.26 | 2.06 |
04/01 | 337 | 347 | 325 | 325 | -2.99% | 385,300 | 23億7346万 | -7.93% | 19.14 | 2.16 |
03/29 | 349 | 349 | 323 | 335 | -0.3% | 948,600 | 24億4649万 | -4.56% | 19.73 | 2.23 |
03/28 | 397 | 407 | 332 | 336 | -18.45% | 2,438,900 | 24億5379万 | -3.45% | 19.79 | 2.24 |
03/27 | 444 | 482 | 412 | 412 | -19.53% | 909,000 | 30億881万 | +19.08% | 24.26 | 2.74 |
03/26 | 512 | 512 | 512 | 512 | -16.34% | 26,500 | 37億3911万 | +50.15% | 30.15 | 3.41 |
03/25 | 612 | 612 | 612 | 612 | +19.53% | 828,400 | 44億6941万 | +84.89% | 36.04 | 4.07 |
03/22 | 512 | 512 | 512 | 512 | -16.34% | 46,600 | 37億3911万 | +61.01% | 30.15 | 3.41 |
03/21 | 612 | 612 | 612 | 612 | +19.53% | 120,400 | 44億6941万 | +98.06% | 36.04 | 4.07 |
03/19 | 512 | 512 | 512 | 512 | +18.52% | 256,700 | 37億3911万 | +73.56% | 30.15 | 3.41 |
03/18 | 376 | 432 | 351 | 432 | +22.73% | 3,515,600 | 31億5487万 | +51.58% | 25.44 | 2.87 |
03/15 | 283 | 352 | 271 | 352 | +29.41% | 2,379,300 | 25億7064万 | +26.16% | 20.73 | 2.34 |
03/14 | 269 | 274 | 265 | 272 | +1.12% | 15,700 | 19億8640万 | -1.09% | 16.02 | 1.81 |
03/13 | 263 | 286 | 263 | 269 | +1.89% | 125,100 | 19億6449万 | -2.18% | 15.84 | 1.79 |
03/12 | 263 | 269 | 260 | 264 | -0.38% | 53,400 | 19億2798万 | -4% | 15.55 | 1.76 |
03/11 | 269 | 270 | 262 | 265 | -3.28% | 55,800 | 19億3528万 | -3.28% | 15.61 | 1.76 |
03/08 | 271 | 277 | 268 | 274 | +1.11% | 42,200 | 20億101万 | 0% | 16.14 | 1.82 |
03/07 | 275 | 275 | 266 | 271 | -0.37% | 78,400 | 19億7910万 | -0.73% | 15.96 | 1.8 |
03/06 | 277 | 284 | 271 | 272 | -1.09% | 79,900 | 19億8640万 | -0.37% | 16.02 | 1.81 |
03/05 | 283 | 305 | 274 | 275 | -1.79% | 318,100 | 20億831万 | +1.1% | 16.2 | 1.83 |
03/04 | 293 | 295 | 277 | 280 | -8.5% | 353,900 | 20億4482万 | +2.94% | 16.49 | 1.86 |
03/01 | 287 | 356 | 286 | 306 | +8.9% | 3,291,500 | 22億3470万 | +12.92% | 18.02 | 2.04 |
02/29 | 278 | 282 | 270 | 281 | +0.72% | 13,400 | 20億5213万 | +4.46% | 23.32 | 1.87 |
02/28 | 282 | 285 | 277 | 279 | +0.36% | 20,200 | 20億3752万 | +4.49% | 23.15 | 1.86 |
02/27 | 281 | 281 | 276 | 278 | -1.07% | 18,500 | 20億3022万 | +4.51% | 23.07 | 1.85 |
02/26 | 283 | 283 | 274 | 281 | +1.08% | 33,300 | 20億5213万 | +6.44% | 23.32 | 1.87 |
02/22 | 275 | 280 | 274 | 278 | +1.09% | 22,400 | 20億3022万 | +6.11% | 23.07 | 1.85 |
02/21 | 282 | 282 | 275 | 275 | -1.08% | 14,100 | 20億831万 | +5.77% | 22.82 | 1.83 |
02/20 | 280 | 283 | 274 | 278 | -1.07% | 21,400 | 20億3022万 | +7.34% | 23.07 | 1.85 |
02/19 | 268 | 281 | 268 | 281 | +2.93% | 29,500 | 20億5213万 | +8.91% | 23.32 | 1.87 |
02/16 | 275 | 278 | 268 | 273 | 0% | 33,400 | 19億9370万 | +6.64% | 22.66 | 1.82 |
02/15 | 285 | 285 | 271 | 273 | -2.85% | 35,200 | 19億9370万 | +6.64% | 22.66 | 1.82 |
02/14 | 268 | 285 | 267 | 281 | +5.24% | 70,600 | 20億5213万 | +10.2% | 23.32 | 1.87 |
02/13 | 266 | 272 | 266 | 267 | -1.11% | 22,400 | 19億4989万 | +5.12% | 22.16 | 1.78 |
02/09 | 264 | 270 | 263 | 270 | +0.75% | 18,700 | 19億7179万 | +6.72% | 22.41 | 1.8 |
02/08 | 270 | 272 | 267 | 268 | -0.74% | 35,300 | 19億5719万 | +5.93% | 22.24 | 1.78 |
02/07 | 267 | 270 | 265 | 270 | +0.75% | 13,800 | 19億7179万 | +6.72% | 22.41 | 1.8 |
02/06 | 263 | 268 | 261 | 268 | +1.9% | 26,500 | 19億5719万 | +6.35% | 22.24 | 1.78 |
02/05 | 263 | 263 | 255 | 263 | +3.14% | 14,200 | 19億2067万 | +4.78% | 21.83 | 1.75 |
02/02 | 250 | 258 | 250 | 255 | +2% | 25,300 | 18億6225万 | +1.59% | 21.16 | 1.7 |
02/01 | 261 | 261 | 250 | 250 | -4.21% | 31,300 | 18億2574万 | -0.4% | 20.75 | 1.66 |
01/31 | 265 | 272 | 258 | 261 | -1.51% | 134,500 | 19億607万 | +3.98% | 21.66 | 1.74 |
01/30 | 254 | 269 | 253 | 265 | +5.58% | 90,800 | 19億3528万 | +5.58% | 21.99 | 1.76 |
01/29 | 258 | 259 | 250 | 251 | -1.95% | 31,500 | 18億3304万 | 0% | 20.83 | 1.67 |
01/26 | 255 | 262 | 253 | 256 | -0.39% | 19,900 | 18億6955万 | +1.59% | 21.24 | 1.7 |
01/25 | 256 | 259 | 252 | 257 | +0.39% | 29,200 | 18億7686万 | +1.98% | 21.33 | 1.71 |
01/24 | 251 | 267 | 247 | 256 | +1.19% | 98,500 | 18億6955万 | +1.19% | 21.24 | 1.7 |
01/23 | 246 | 271 | 239 | 253 | +6.3% | 608,000 | 18億4764万 | 0% | 21 | 1.68 |
01/22 | 247 | 277 | 236 | 238 | +0.42% | 346,000 | 17億3810万 | -5.93% | 19.75 | 1.58 |
01/19 | 227 | 247 | 227 | 237 | +3.04% | 75,000 | 17億3080万 | -6.69% | 19.67 | 1.58 |
01/18 | 235 | 237 | 230 | 230 | -2.13% | 24,300 | 16億7968万 | -10.16% | 19.09 | 1.53 |
01/17 | 241 | 241 | 230 | 235 | -1.67% | 74,400 | 17億1619万 | -8.56% | 19.5 | 1.56 |
01/16 | 243 | 244 | 235 | 239 | -1.24% | 43,600 | 17億4540万 | -7.36% | 19.83 | 1.59 |
01/15 | 245 | 246 | 230 | 242 | -3.2% | 87,600 | 17億6731万 | -6.56% | 20.08 | 1.61 |
01/12 | 259 | 259 | 246 | 250 | -2.34% | 47,000 | 18億2574万 | -3.85% | 20.75 | 1.66 |
01/11 | 257 | 257 | 252 | 256 | +1.19% | 19,300 | 18億6955万 | -2.29% | 21.24 | 1.7 |
01/10 | 251 | 254 | 246 | 253 | 0% | 32,000 | 18億4764万 | -3.44% | 21 | 1.68 |
01/09 | 256 | 260 | 252 | 253 | -0.39% | 28,100 | 18億4764万 | -3.8% | 21 | 1.68 |
01/05 | 270 | 284 | 253 | 254 | -4.15% | 249,100 | 18億5495万 | -3.79% | 21.08 | 1.69 |
01/04 | 259 | 291 | 254 | 265 | +2.32% | 320,500 | 19億3528万 | 0% | 21.99 | 1.76 |
2023 | ||||||||||
12/29 | 252 | 259 | 252 | 259 | +2.37% | 10,300 | 18億9146万 | -2.63% | 21.49 | 1.72 |
12/28 | 246 | 254 | 246 | 253 | +1.61% | 19,300 | 18億4764万 | -5.24% | 21 | 1.68 |
12/27 | 247 | 249 | 243 | 249 | -0.4% | 34,200 | 18億1843万 | -7.09% | 20.66 | 1.66 |
12/26 | 246 | 252 | 243 | 250 | -0.79% | 41,900 | 18億2574万 | -7.06% | 20.75 | 1.66 |
12/25 | 258 | 261 | 251 | 252 | -3.08% | 51,200 | 18億4034万 | -6.32% | 20.91 | 1.68 |
12/22 | 261 | 265 | 260 | 260 | -0.38% | 12,600 | 18億9876万 | -3.7% | 21.58 | 1.73 |
12/21 | 260 | 263 | 259 | 261 | 0% | 13,700 | 19億607万 | -3.33% | 21.66 | 1.74 |
12/20 | 266 | 268 | 261 | 261 | -3.33% | 20,400 | 19億607万 | -3.33% | 21.66 | 1.74 |
12/19 | 270 | 270 | 264 | 270 | -0.37% | 10,200 | 19億7179万 | 0% | 22.41 | 1.8 |
12/18 | 258 | 271 | 257 | 271 | +1.88% | 16,900 | 19億7910万 | +0.74% | 22.49 | 1.8 |
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 | |
2019年 2月期 | 1,365 4,095 4/27 | 417 1,252 12/25 | 3,483,300 1,161,100 4/27 | 94億1850万 | 29億5622万 | +36.49% 1/28 | -30.86% 12/25 |
2020年 2月期 | 677 4/11 | 315 8/15 | 572,800 4/15 | 48億1919万 | 22億4781万 | +17.08% 8/19 | -26.31% 3/19 |
2021年 2月期 | 476 10/16 | 256 3/19 | 881,300 10/16 | 34億1036万 | 18億3070万 | +21.29% 6/1 | -20.84% 7/31 |
2022年 2月期 | 399 12/16 | 171 2/28 2/25 | 917,000 1/18 | 29億1043万 | 12億4880万 | +64.19% 3/31 | -33.86% 1/28 |
2023年 2月期 | 360 3/31 | 163 12/26 | 9,580,200 6/15 | 26億2906万 | 11億9038万 | +44.66% 6/10 | -18.38% 5/9 |
2024年 2月期 | 463 7/20 | 183 3/22 3/20 | 11,311,200 5/31 | 33億8127万 | 13億3644万 | +98.34% 3/21 | -19.86% 10/18 |
最新 | 355 2024/5/17 | 75,600 | 25億9255万 | +1.14% 351 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -45%(0.55倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/05/17 vs 2023/12/29
- 37%(1.37倍)
- 過去安値
163円(2022/12/26) - 118%(2.18倍)
355円(5/17)