株価チャート
株価
5/2
- 前日 (5/1)
- 233
- 始値
- 234
- 高値
- 241
- 安値
- 234
- 終値 +2.58%
- 239
- 出来高 +35.6%
- 183,200
乖離率
- 株価(5日)
移動平均値 - +2.14%
234 - 株価(25日)
移動平均値 - 0%
239 - 出来高(5日)
移動平均値 - -34.02%
277,680
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 | 234 | 241 | 234 | 239 | +2.58% | 183,200 | 94億4330万 | 0% | - | 0.59 |
05/01 | 236 | 237 | 231 | 233 | -1.27% | 135,100 | 92億623万 | -2.51% | - | 0.58 |
04/30 | 235 | 239 | 232 | 236 | +2.16% | 296,900 | 93億2476万 | -1.67% | - | 0.58 |
04/26 | 232 | 233 | 227 | 231 | -0.43% | 513,800 | 91億2720万 | -3.75% | - | 0.57 |
04/25 | 233 | 235 | 230 | 232 | -1.69% | 259,400 | 91億6672万 | -3.33% | - | 0.57 |
04/24 | 248 | 248 | 234 | 236 | -4.45% | 537,800 | 93億2476万 | -1.67% | - | 0.58 |
04/23 | 252 | 252 | 241 | 247 | -1.98% | 363,300 | 97億5939万 | +2.92% | - | 0.61 |
04/22 | 258 | 268 | 250 | 252 | -1.18% | 674,500 | 99億5695万 | +5% | - | 0.62 |
04/19 | 253 | 263 | 246 | 255 | +1.19% | 724,600 | 100億7549万 | +6.69% | - | 0.63 |
04/18 | 249 | 276 | 245 | 252 | +2.44% | 1,820,900 | 99億5695万 | +5.44% | - | 0.62 |
04/17 | 233 | 254 | 232 | 246 | +6.03% | 822,600 | 97億1988万 | +3.36% | - | 0.61 |
04/16 | 233 | 235 | 230 | 232 | -1.69% | 163,300 | 91億6672万 | -2.52% | - | 0.57 |
04/15 | 233 | 239 | 232 | 236 | +0.85% | 154,200 | 93億2476万 | -0.42% | - | 0.58 |
04/12 | 236 | 238 | 233 | 234 | -1.68% | 97,500 | 92億4574万 | -1.27% | - | 0.58 |
04/11 | 234 | 238 | 231 | 238 | +1.28% | 146,500 | 94億379万 | +0.42% | - | 0.59 |
04/10 | 237 | 239 | 233 | 235 | -0.84% | 162,300 | 92億8525万 | -0.84% | - | 0.58 |
04/09 | 226 | 239 | 226 | 237 | +3.95% | 191,400 | 93億6427万 | 0% | - | 0.59 |
04/08 | 234 | 234 | 227 | 228 | -0.44% | 255,300 | 90億867万 | -3.8% | - | 0.56 |
04/05 | 225 | 232 | 224 | 229 | -0.87% | 346,500 | 90億4818万 | -3.38% | - | 0.57 |
04/04 | 244 | 244 | 231 | 231 | -3.75% | 334,100 | 91億2720万 | -2.94% | - | 0.57 |
04/03 | 239 | 245 | 235 | 240 | -0.83% | 237,000 | 94億8281万 | +0.42% | - | 0.59 |
04/02 | 247 | 251 | 241 | 242 | -2.02% | 191,700 | 95億6183万 | +1.26% | - | 0.6 |
04/01 | 255 | 255 | 245 | 247 | -1.2% | 293,100 | 97億5939万 | +3.35% | - | 0.61 |
03/29 | 243 | 250 | 243 | 250 | +2.04% | 185,100 | 98億7793万 | +4.6% | - | 0.62 |
03/28 | 244 | 248 | 239 | 245 | +2.94% | 256,500 | 96億8037万 | +2.94% | - | 0.61 |
03/27 | 243 | 245 | 238 | 238 | -2.86% | 275,600 | 94億379万 | 0% | - | 0.59 |
03/26 | 245 | 253 | 243 | 245 | +0.41% | 500,900 | 96億8037万 | +2.94% | - | 0.61 |
03/25 | 240 | 253 | 236 | 244 | +1.67% | 514,400 | 96億4086万 | +2.09% | - | 0.6 |
03/22 | 228 | 244 | 228 | 240 | +4.35% | 584,400 | 94億8281万 | +0.42% | - | 0.59 |
03/21 | 235 | 236 | 229 | 230 | -0.43% | 230,700 | 90億8769万 | -2.95% | - | 0.57 |
03/19 | 238 | 238 | 229 | 231 | -2.53% | 315,900 | 91億2720万 | -2.53% | - | 0.57 |
03/18 | 234 | 239 | 234 | 237 | +0.42% | 153,600 | 93億6427万 | +0.85% | - | 0.59 |
03/15 | 240 | 241 | 233 | 236 | -3.28% | 256,300 | 93億2476万 | +1.29% | - | 0.58 |
03/14 | 234 | 245 | 234 | 244 | +4.27% | 452,400 | 96億4086万 | +5.63% | - | 0.6 |
03/13 | 235 | 241 | 231 | 234 | -0.43% | 318,800 | 92億4574万 | +2.18% | - | 0.58 |
03/12 | 223 | 237 | 222 | 235 | +4.91% | 366,300 | 92億8525万 | +3.52% | - | 0.58 |
03/11 | 237 | 243 | 222 | 224 | -6.67% | 816,300 | 88億5062万 | -0.44% | - | 0.55 |
03/08 | 228 | 241 | 226 | 240 | +4.35% | 423,800 | 94億8281万 | +7.62% | - | 0.59 |
03/07 | 235 | 240 | 228 | 230 | -1.29% | 411,400 | 90億8769万 | +4.07% | - | 0.57 |
03/06 | 229 | 236 | 228 | 233 | -0.43% | 278,000 | 92億623万 | +6.39% | - | 0.58 |
03/05 | 231 | 234 | 229 | 234 | -0.43% | 289,100 | 92億4574万 | +7.83% | - | 0.58 |
03/04 | 237 | 238 | 233 | 235 | -0.84% | 379,300 | 92億8525万 | +9.3% | - | 0.58 |
03/01 | 246 | 248 | 233 | 237 | -2.87% | 692,100 | 93億6427万 | +11.27% | - | 0.59 |
02/29 | 248 | 250 | 240 | 244 | -1.61% | 476,800 | 96億4086万 | +15.64% | - | 0.6 |
02/28 | 254 | 259 | 247 | 248 | -1.59% | 537,100 | 97億9890万 | +18.66% | - | 0.61 |
02/27 | 249 | 254 | 242 | 252 | -0.79% | 677,000 | 99億5695万 | +22.33% | - | 0.62 |
02/26 | 232 | 262 | 229 | 254 | +10.43% | 1,817,700 | 100億3597万 | +24.51% | - | 0.63 |
02/22 | 231 | 237 | 225 | 230 | -0.43% | 1,191,900 | 90億8769万 | +14.43% | - | 0.57 |
02/21 | 242 | 250 | 230 | 231 | -4.55% | 975,100 | 91億2720万 | +15.5% | - | 0.57 |
02/20 | 249 | 253 | 238 | 242 | -3.2% | 1,111,700 | 95億6183万 | +22.22% | - | 0.6 |
02/19 | 252 | 263 | 243 | 250 | -3.1% | 1,694,600 | 98億7793万 | +26.9% | - | 0.62 |
02/16 | 280 | 312 | 255 | 258 | +4.03% | 5,596,600 | 101億9402万 | +32.99% | - | 0.64 |
02/15 | 248 | 248 | 240 | 248 | +25.25% | 873,600 | 97億9890万 | +29.17% | - | 0.61 |
02/14 | 209 | 210 | 196 | 198 | -5.71% | 1,146,600 | 78億2332万 | +4.21% | - | 0.49 |
02/13 | 197 | 210 | 196 | 210 | +11.11% | 1,122,800 | 82億9746万 | +10.53% | - | 0.52 |
02/09 | 188 | 192 | 187 | 189 | -0.53% | 179,600 | 74億6771万 | -0.53% | - | 0.47 |
02/08 | 190 | 192 | 187 | 190 | +1.06% | 232,500 | 75億722万 | 0% | - | 0.47 |
02/07 | 183 | 189 | 182 | 188 | +1.62% | 258,100 | 74億2820万 | -1.05% | - | 0.46 |
02/06 | 185 | 187 | 184 | 185 | 0% | 189,300 | 73億966万 | -2.63% | - | 0.46 |
02/05 | 184 | 187 | 181 | 185 | +1.65% | 336,700 | 73億966万 | -2.63% | - | 0.46 |
02/02 | 179 | 183 | 179 | 182 | +0.55% | 172,000 | 71億9113万 | -4.21% | - | 0.45 |
02/01 | 178 | 182 | 175 | 181 | 0% | 341,600 | 71億5162万 | -5.24% | - | 0.45 |
01/31 | 178 | 181 | 173 | 181 | +1.12% | 663,800 | 71億5162万 | -5.24% | - | 0.45 |
01/30 | 185 | 187 | 178 | 179 | -3.24% | 613,100 | 70億7259万 | -6.28% | - | 0.44 |
01/29 | 185 | 187 | 184 | 185 | +1.09% | 155,100 | 73億966万 | -3.65% | - | 0.46 |
01/26 | 185 | 187 | 182 | 183 | -2.14% | 198,100 | 72億3064万 | -4.69% | - | 0.45 |
01/25 | 188 | 190 | 185 | 187 | -1.06% | 265,600 | 73億8869万 | -3.11% | - | 0.46 |
01/24 | 190 | 191 | 188 | 189 | -1.05% | 122,400 | 74億6771万 | -2.07% | - | 0.47 |
01/23 | 194 | 195 | 191 | 191 | -1.04% | 138,700 | 75億4674万 | -1.55% | - | 0.47 |
01/22 | 190 | 194 | 189 | 193 | +1.58% | 252,300 | 76億2576万 | -0.52% | - | 0.48 |
01/19 | 192 | 192 | 189 | 190 | -1.04% | 156,800 | 75億722万 | -2.06% | - | 0.47 |
01/18 | 190 | 194 | 190 | 192 | +0.52% | 137,700 | 75億8625万 | -1.54% | - | 0.47 |
01/17 | 194 | 196 | 191 | 191 | -2.05% | 232,900 | 75億4674万 | -2.05% | - | 0.47 |
01/16 | 194 | 196 | 193 | 195 | +0.52% | 132,700 | 77億478万 | -0.51% | - | 0.48 |
01/15 | 196 | 197 | 192 | 194 | -1.52% | 200,000 | 76億6527万 | -1.52% | - | 0.48 |
01/12 | 202 | 202 | 195 | 197 | -1.99% | 266,600 | 77億8381万 | -1.01% | - | 0.49 |
01/11 | 202 | 203 | 198 | 201 | +1.01% | 420,100 | 79億4185万 | +0.5% | - | 0.5 |
01/10 | 197 | 200 | 196 | 199 | 0% | 157,800 | 78億6283万 | -1% | - | 0.49 |
01/09 | 198 | 203 | 197 | 199 | +2.58% | 373,100 | 78億6283万 | -1.49% | - | 0.49 |
01/05 | 198 | 199 | 194 | 194 | -2.02% | 375,300 | 76億6527万 | -3.96% | - | 0.48 |
01/04 | 193 | 199 | 191 | 198 | +2.59% | 213,100 | 78億2332万 | -1.98% | - | 0.49 |
2023 | ||||||||||
12/29 | 191 | 196 | 191 | 193 | +1.05% | 243,000 | 76億2576万 | -4.93% | - | 0.48 |
12/28 | 187 | 195 | 187 | 191 | -0.52% | 328,800 | 75億4674万 | -6.37% | - | 0.47 |
12/27 | 185 | 192 | 185 | 192 | +3.78% | 531,500 | 75億8625万 | -6.34% | - | 0.47 |
12/26 | 184 | 190 | 183 | 185 | +0.54% | 425,800 | 73億966万 | -10.19% | - | 0.46 |
12/25 | 190 | 190 | 184 | 184 | -3.66% | 441,200 | 72億7015万 | -11.54% | - | 0.45 |
12/22 | 192 | 195 | 188 | 191 | -0.52% | 328,100 | 75億4674万 | -8.61% | - | 0.47 |
12/21 | 191 | 195 | 190 | 192 | -0.52% | 160,100 | 75億8625万 | -9% | - | 0.47 |
12/20 | 196 | 199 | 193 | 193 | -0.52% | 248,000 | 76億2576万 | -8.96% | - | 0.48 |
12/19 | 195 | 196 | 191 | 194 | -1.02% | 253,700 | 76億6527万 | -9.35% | - | 0.48 |
12/18 | 198 | 198 | 189 | 196 | -2% | 368,400 | 77億4429万 | -9.26% | - | 0.48 |
12/15 | 194 | 200 | 193 | 200 | +3.09% | 307,800 | 79億234万 | -8.26% | - | 0.49 |
12/14 | 199 | 202 | 193 | 194 | -2.51% | 417,000 | 76億6527万 | -11.82% | - | 0.48 |
12/13 | 201 | 203 | 197 | 199 | -1.49% | 364,100 | 78億6283万 | -10.36% | - | 0.49 |
12/12 | 206 | 206 | 201 | 202 | -2.42% | 238,400 | 79億8136万 | -10.22% | - | 0.5 |
12/11 | 206 | 210 | 205 | 207 | +0.49% | 183,700 | 81億7892万 | -8.81% | - | 0.51 |
12/08 | 210 | 212 | 202 | 206 | -3.74% | 451,300 | 81億3941万 | -9.65% | - | 0.51 |
12/07 | 218 | 221 | 214 | 214 | -3.6% | 261,700 | 84億5550万 | -6.55% | - | 0.53 |
12/06 | 218 | 224 | 218 | 222 | +0.45% | 203,000 | 87億7160万 | -3.06% | - | 0.55 |
12/05 | 222 | 228 | 215 | 221 | -1.34% | 210,300 | 87億3209万 | -3.49% | - | 0.55 |
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 | 574 4/26 | 244 1/22 | 465,000 4/26 | - | - | +14.62% 5/1 | -22.06% 1/22 |
2009年 3月期 | 352 5/9 | 151 10/10 | 107,000 12/5 | - | - | +20.7% 1/7 | -40.72% 10/8 |
2010年 3月期 | 407 3/30 | 184 4/2 4/1 | 965,000 5/25 | - | - | +21.92% 2/23 | -9.68% 7/13 |
2011年 3月期 | 615 2/16 | 274 7/6 | 639,000 8/6 | 242億9971万 | 108億2621万 | +24.08% 8/9 | -31.74% 3/15 |
2012年 3月期 | 629 7/20 | 350 11/24 | 713,000 7/14 | 248億5287万 | 138億2910万 | +22.59% 7/1 | -20.56% 8/22 |
2013年 3月期 | 490 5/23 | 284 10/10 | 715,000 5/8 | 193億6074万 | 112億2133万 | +19.31% 11/26 | -17.88% 7/25 |
2014年 3月期 | 794 1/16 | 409 4/2 | 860,000 2/10 | 313億7231万 | 161億6029万 | +31.61% 5/20 | -18.86% 6/7 |
2015年 3月期 | 1,110 1/9 | 614 4/9 | 544,500 8/8 | 438億5801万 | 242億6020万 | +19.12% 9/8 | -11.66% 10/17 |
2016年 3月期 | 1,957 12/2 | 964 4/1 | 679,400 8/10 | 773億2445万 | 380億8930万 | +18.18% 11/12 | -21.03% 2/12 |
2017年 3月期 | 1,527 3/2 | 849 8/16 | 407,300 8/8 | 603億3440万 | 335億4545万 | +14.19% 9/12 | -16.46% 6/28 |
2018年 3月期 | 1,987 12/1 | 1,253 4/17 | 564,400 2/7 | 785億980万 | 495億819万 | +12.69% 8/10 | -17.89% 2/14 |
2019年 3月期 | 1,616 5/23 | 707 12/25 | 415,700 3/26 | 638億5095万 | 279億3479万 | +9.07% 1/29 | -23.1% 12/25 |
2020年 3月期 | 986 4/19 | 473 3/17 | 707,500 3/27 | 389億5856万 | 186億8904万 | +14.55% 9/17 | -25.63% 3/16 |
2021年 3月期 | 558 5/28 | 333 9/24 | 1,211,400 3/19 | 220億4754万 | 131億5740万 | +17.72% 12/14 | -15.72% 8/6 |
2022年 3月期 | 479 5/10 | 250 3/9 | 596,700 12/3 | 189億2611万 | 98億7793万 | +13.9% 1/12 | -15.78% 11/30 |
2023年 3月期 | 295 6/9 | 125 1/16 | 4,935,700 1/27 | 116億5595万 | 49億3896万 | +33.35% 2/17 | -16.86% 10/3 |
最新 | 239 2024/5/2 | 183,200 | 94億4330万 | 0% 239 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 21%(1.21倍)
- 1985/12/28 vs 1984/12/28
- -2%(0.98倍)
- 1986/12/27 vs 1985/12/28
- 21%(1.21倍)
- 1987/12/28 vs 1986/12/27
- 39%(1.39倍)
- 1988/12/28 vs 1987/12/28
- 13%(1.13倍)
- 1989/12/29 vs 1988/12/28
- 92%(1.92倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- -17%(0.83倍)
- 1992/12/29 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/29
- 27%(1.27倍)
- 1994/12/30 vs 1993/12/30
- 64%(1.64倍)
- 1995/12/29 vs 1994/12/30
- -23%(0.77倍)
- 1996/12/30 vs 1995/12/29
- 27%(1.27倍)
- 1997/12/30 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- -15%(0.85倍)
- 1999/12/30 vs 1998/12/30
- 11%(1.11倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/28
- 19%(1.19倍)
- 2003/12/30 vs 2002/12/30
- 27%(1.27倍)
- 2004/12/30 vs 2003/12/30
- 41%(1.41倍)
- 2005/12/30 vs 2004/12/30
- 60%(1.6倍)
- 2006/12/29 vs 2005/12/30
- -17%(0.83倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 54%(1.54倍)
- 2010/12/30 vs 2009/12/30
- 76%(1.76倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 77%(1.77倍)
- 2014/12/30 vs 2013/12/30
- 51%(1.51倍)
- 2015/12/30 vs 2014/12/30
- 64%(1.64倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- -56%(0.44倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -56%(0.44倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)
- 2022/12/30 vs 2021/12/30
- -54%(0.46倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/05/02 vs 2023/12/29
- 24%(1.24倍)
- 過去安値
125円(2023/01/16) - 91%(1.91倍)
239円(5/2)