株価チャート
株価
5/17
- 前日 (5/16)
- 356
- 始値
- 353
- 高値
- 360
- 安値
- 352
- 終値 +0.56%
- 358
- 出来高 -66.38%
- 43,700
乖離率
- 株価(5日)
移動平均値 - -2.98%
369 - 株価(25日)
移動平均値 - -9.37%
395 - 出来高(5日)
移動平均値 - -75.16%
175,940
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 | 353 | 360 | 352 | 358 | +0.56% | 43,700 | 200億6857万 | -9.37% | 13.27 | 0.62 |
05/16 | 350 | 359 | 345 | 356 | +1.42% | 130,000 | 199億5646万 | -10.55% | 13.2 | 0.62 |
05/15 | 376 | 376 | 351 | 351 | -5.9% | 181,200 | 196億7617万 | -12.47% | 13.01 | 0.61 |
05/14 | 390 | 390 | 370 | 373 | -8.58% | 369,200 | 209億943万 | -7.44% | 13.83 | 0.65 |
05/13 | 407 | 409 | 397 | 408 | +2.26% | 155,600 | 228億7144万 | +0.74% | 15.13 | 0.71 |
05/10 | 398 | 400 | 396 | 399 | 0% | 33,000 | 223億6693万 | -1.72% | 14.79 | 0.7 |
05/09 | 404 | 404 | 394 | 399 | -0.25% | 46,400 | 223億6693万 | -1.97% | 14.79 | 0.7 |
05/08 | 405 | 406 | 398 | 400 | -1.23% | 69,900 | 224億2298万 | -1.96% | 14.83 | 0.7 |
05/07 | 412 | 412 | 405 | 405 | -0.25% | 71,900 | 227億327万 | -0.98% | 15.01 | 0.71 |
05/02 | 404 | 406 | 401 | 406 | +1% | 31,200 | 227億5933万 | -0.98% | 15.05 | 0.71 |
05/01 | 401 | 402 | 397 | 402 | +0.25% | 19,600 | 225億3510万 | -1.95% | 14.9 | 0.7 |
04/30 | 397 | 402 | 397 | 401 | +1.52% | 24,200 | 224億7904万 | -2.43% | 14.87 | 0.7 |
04/26 | 394 | 397 | 389 | 395 | -0.5% | 276,200 | 221億4270万 | -4.13% | 14.64 | 0.69 |
04/25 | 401 | 403 | 396 | 397 | -1.24% | 33,700 | 222億5481万 | -4.11% | 14.72 | 0.69 |
04/24 | 398 | 402 | 397 | 402 | +1.26% | 30,900 | 225億3510万 | -3.13% | 14.9 | 0.7 |
04/23 | 400 | 402 | 394 | 397 | 0% | 59,500 | 222億5481万 | -4.8% | 14.72 | 0.69 |
04/22 | 395 | 397 | 392 | 397 | +1.53% | 47,200 | 222億5481万 | -5.02% | 14.72 | 0.69 |
04/19 | 396 | 396 | 386 | 391 | -2.25% | 83,600 | 219億1847万 | -6.68% | 14.5 | 0.68 |
04/18 | 390 | 400 | 390 | 400 | +2.04% | 44,300 | 224億2298万 | -4.99% | 14.83 | 0.7 |
04/17 | 397 | 399 | 388 | 392 | -1.75% | 117,100 | 219億7452万 | -7.11% | 14.53 | 0.68 |
04/16 | 406 | 406 | 398 | 399 | -2.44% | 102,700 | 223億6693万 | -5.67% | 14.79 | 0.7 |
04/15 | 412 | 412 | 407 | 409 | -1.21% | 93,100 | 229億2750万 | -3.31% | 15.16 | 0.71 |
04/12 | 419 | 419 | 413 | 414 | -1.19% | 73,900 | 232億779万 | -2.36% | 15.35 | 0.72 |
04/11 | 413 | 419 | 410 | 419 | +0.72% | 78,900 | 234億8808万 | -1.41% | 15.53 | 0.73 |
04/10 | 419 | 420 | 415 | 416 | -1.19% | 92,900 | 233億1990万 | -2.35% | 15.42 | 0.73 |
04/09 | 420 | 422 | 417 | 421 | +0.24% | 61,800 | 236億19万 | -0.94% | 15.61 | 0.73 |
04/08 | 422 | 422 | 415 | 420 | -0.47% | 116,800 | 235億4413万 | -1.18% | 15.57 | 0.73 |
04/05 | 421 | 424 | 416 | 422 | -0.71% | 66,900 | 236億5625万 | -0.47% | 15.64 | 0.74 |
04/04 | 430 | 434 | 425 | 425 | -0.93% | 91,500 | 238億2442万 | +0.24% | 15.76 | 0.74 |
04/03 | 425 | 430 | 420 | 429 | +1.42% | 74,800 | 240億4865万 | +1.18% | 15.9 | 0.75 |
04/02 | 427 | 427 | 417 | 423 | +0.24% | 95,400 | 237億1231万 | 0% | 15.68 | 0.74 |
04/01 | 432 | 432 | 421 | 422 | -0.71% | 91,300 | 236億5625万 | -0.24% | 15.64 | 0.74 |
03/29 | 420 | 428 | 420 | 425 | +2.66% | 61,000 | 238億2442万 | +0.47% | 12.79 | 0.74 |
03/28 | 422 | 424 | 414 | 414 | -3.5% | 119,800 | 232億779万 | -2.13% | 12.46 | 0.72 |
03/27 | 424 | 433 | 424 | 429 | +1.42% | 160,700 | 240億4865万 | +1.42% | 12.91 | 0.74 |
03/26 | 430 | 433 | 423 | 423 | -1.63% | 86,800 | 237億1231万 | 0% | 12.73 | 0.73 |
03/25 | 434 | 438 | 430 | 430 | -0.69% | 47,800 | 241億471万 | +1.42% | 12.94 | 0.75 |
03/22 | 437 | 437 | 427 | 433 | +0.23% | 57,900 | 242億7288万 | +2.12% | 13.03 | 0.75 |
03/21 | 440 | 445 | 432 | 432 | -1.14% | 69,700 | 242億1682万 | +1.41% | 13 | 0.75 |
03/19 | 432 | 439 | 425 | 437 | +1.86% | 60,900 | 244億9711万 | +2.1% | 13.15 | 0.76 |
03/18 | 432 | 435 | 424 | 429 | 0% | 56,100 | 240億4865万 | -0.23% | 12.91 | 0.74 |
03/15 | 421 | 437 | 421 | 429 | +1.42% | 71,500 | 240億4865万 | -0.69% | 12.91 | 0.74 |
03/14 | 425 | 426 | 419 | 423 | 0% | 60,400 | 237億1231万 | -2.76% | 12.73 | 0.73 |
03/13 | 427 | 434 | 417 | 423 | +0.71% | 47,400 | 237億1231万 | -3.64% | 12.73 | 0.73 |
03/12 | 420 | 425 | 414 | 420 | 0% | 62,700 | 235億4413万 | -5.19% | 12.64 | 0.73 |
03/11 | 425 | 425 | 413 | 420 | -1.41% | 114,000 | 235億4413万 | -6.04% | 12.64 | 0.73 |
03/08 | 425 | 435 | 425 | 426 | -0.93% | 65,300 | 238億8048万 | -5.54% | 12.82 | 0.74 |
03/07 | 437 | 437 | 424 | 430 | -2.27% | 94,100 | 241億471万 | -5.49% | 12.94 | 0.75 |
03/06 | 410 | 440 | 409 | 440 | +7.58% | 177,600 | 246億6528万 | -4.14% | 13.24 | 0.76 |
03/05 | 406 | 414 | 405 | 409 | +0.49% | 127,700 | 229億2750万 | -11.66% | 12.31 | 0.71 |
03/04 | 415 | 415 | 406 | 407 | -1.21% | 119,500 | 228億1539万 | -12.85% | 12.25 | 0.71 |
03/01 | 411 | 413 | 409 | 412 | +0.24% | 78,200 | 230億9567万 | -12.71% | 12.4 | 0.71 |
02/29 | 416 | 417 | 411 | 411 | -1.91% | 117,600 | 230億3962万 | -13.66% | 12.37 | 0.71 |
02/28 | 419 | 424 | 415 | 419 | +0.72% | 96,200 | 234億8808万 | -12.71% | 12.61 | 0.73 |
02/27 | 428 | 428 | 415 | 416 | -1.65% | 83,900 | 233億1990万 | -13.87% | 12.52 | 0.72 |
02/26 | 423 | 425 | 421 | 423 | +0.95% | 59,100 | 237億1231万 | -12.96% | 12.73 | 0.73 |
02/22 | 422 | 424 | 415 | 419 | +1.21% | 95,200 | 234億8808万 | -14.31% | 12.61 | 0.73 |
02/21 | 425 | 425 | 414 | 414 | -3.04% | 142,000 | 232億779万 | -15.85% | 12.46 | 0.72 |
02/20 | 437 | 437 | 423 | 427 | -1.16% | 119,200 | 239億3654万 | -13.74% | 12.85 | 0.74 |
02/19 | 449 | 450 | 432 | 432 | -3.14% | 201,900 | 242億1682万 | -13.43% | 13 | 0.75 |
02/16 | 431 | 447 | 430 | 446 | +4.94% | 172,800 | 250億163万 | -10.98% | 13.42 | 0.77 |
02/15 | 456 | 456 | 425 | 425 | -11.46% | 384,200 | 238億2442万 | -15.67% | 12.79 | 0.74 |
02/14 | 485 | 485 | 467 | 480 | -2.24% | 199,800 | 269億758万 | -5.33% | 14.44 | 0.83 |
02/13 | 475 | 491 | 472 | 491 | +2.29% | 136,800 | 275億2421万 | -3.73% | 14.77 | 0.85 |
02/09 | 483 | 491 | 479 | 480 | -1.64% | 107,600 | 269億758万 | -6.25% | 14.44 | 0.83 |
02/08 | 494 | 503 | 481 | 488 | -0.61% | 172,200 | 273億5604万 | -5.06% | 14.68 | 0.85 |
02/07 | 522 | 523 | 488 | 491 | -5.94% | 213,700 | 275億2421万 | -4.66% | 14.77 | 0.85 |
02/06 | 525 | 531 | 522 | 522 | -0.76% | 49,600 | 292億6200万 | +1.16% | 15.71 | 0.91 |
02/05 | 527 | 532 | 521 | 526 | +0.19% | 111,200 | 294億8623万 | +1.94% | 15.83 | 0.91 |
02/02 | 524 | 529 | 519 | 525 | +0.77% | 79,500 | 294億3017万 | +1.74% | 15.8 | 0.91 |
02/01 | 518 | 532 | 517 | 521 | -0.76% | 228,100 | 292億594万 | +1.17% | 15.68 | 0.9 |
01/31 | 534 | 537 | 519 | 525 | -1.87% | 161,800 | 294億3017万 | +2.14% | 15.8 | 0.91 |
01/30 | 534 | 543 | 523 | 535 | +1.33% | 517,300 | 299億9074万 | +4.29% | 16.1 | 0.93 |
01/29 | 524 | 533 | 523 | 528 | +1.54% | 120,700 | 295億9834万 | +3.33% | 15.89 | 0.92 |
01/26 | 519 | 522 | 511 | 520 | -0.38% | 249,500 | 291億4988万 | +2.16% | 15.65 | 0.9 |
01/25 | 525 | 538 | 517 | 522 | -0.57% | 262,600 | 292億6200万 | +2.96% | 15.71 | 0.91 |
01/24 | 503 | 527 | 503 | 525 | +4.37% | 281,100 | 294億3017万 | +3.96% | 15.8 | 0.91 |
01/23 | 489 | 507 | 488 | 503 | +2.86% | 167,800 | 281億9690万 | +0.2% | 15.13 | 0.87 |
01/22 | 490 | 493 | 487 | 489 | -0.2% | 104,200 | 274億1210万 | -2% | 14.71 | 0.85 |
01/19 | 494 | 495 | 487 | 490 | -0.81% | 148,400 | 274億6816万 | -1.61% | 14.74 | 0.85 |
01/18 | 492 | 503 | 491 | 494 | 0% | 98,000 | 276億9239万 | -0.4% | 14.86 | 0.86 |
01/17 | 499 | 506 | 494 | 494 | -1.79% | 130,500 | 276億9239万 | -0.4% | 14.86 | 0.86 |
01/16 | 516 | 516 | 501 | 503 | -2.52% | 105,600 | 281億9690万 | +1% | 15.13 | 0.87 |
01/15 | 493 | 516 | 493 | 516 | +6.39% | 257,600 | 289億2565万 | +3.61% | 15.53 | 0.9 |
01/12 | 506 | 510 | 481 | 485 | -5.09% | 286,200 | 271億8787万 | -2.61% | 14.59 | 0.84 |
01/11 | 526 | 528 | 511 | 511 | -2.29% | 188,400 | 286億4536万 | +2.4% | 15.37 | 0.89 |
01/10 | 538 | 542 | 523 | 523 | -2.24% | 170,700 | 293億1805万 | +5.02% | 15.74 | 0.91 |
01/09 | 536 | 541 | 524 | 535 | -0.56% | 140,600 | 299億9074万 | +7.43% | 16.1 | 0.93 |
01/05 | 543 | 548 | 537 | 538 | +0.37% | 191,400 | 301億5892万 | +8.47% | 16.19 | 0.93 |
01/04 | 511 | 539 | 504 | 536 | +4.28% | 256,100 | 300億4680万 | +8.72% | 16.13 | 0.93 |
2023 | ||||||||||
12/29 | 511 | 521 | 506 | 514 | +0.59% | 238,700 | 288億1354万 | +4.9% | 15.45 | 0.89 |
12/28 | 525 | 527 | 510 | 511 | -2.48% | 201,600 | 286億4536万 | +4.71% | 15.36 | 0.88 |
12/27 | 525 | 530 | 518 | 524 | +0.38% | 202,500 | 293億7411万 | +8.04% | 15.75 | 0.91 |
12/26 | 514 | 530 | 512 | 522 | +3.57% | 337,400 | 292億6200万 | +8.3% | 15.69 | 0.9 |
12/25 | 506 | 511 | 496 | 504 | -0.4% | 138,500 | 282億5296万 | +5.22% | 15.15 | 0.87 |
12/22 | 510 | 523 | 499 | 506 | +1.2% | 324,900 | 283億6508万 | +6.3% | 15.21 | 0.88 |
12/21 | 487 | 505 | 487 | 500 | +3.52% | 256,500 | 280億2873万 | +5.93% | 15.03 | 0.87 |
12/20 | 484 | 498 | 477 | 483 | -0.21% | 209,400 | 270億7575万 | +3.21% | 14.52 | 0.84 |
12/19 | 466 | 488 | 462 | 484 | +5.68% | 336,100 | 271億3181万 | +4.31% | 14.55 | 0.84 |
12/18 | 472 | 472 | 451 | 458 | -2.97% | 325,200 | 256億7432万 | -0.43% | 13.77 | 0.79 |
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 | 1,957 4/2 | 1,320 8/23 | 520,600 8/9 | - | - | +7.98% 9/28 | -10.91% 8/17 |
2009年 3月期 | 1,499 4/2 4/1 | 700 2/13 | 497,200 6/3 | - | - | +16.43% 3/27 | -20.13% 6/5 |
2010年 3月期 | 960 6/11 | 672 11/27 | 154,800 3/2 | - | - | +12.66% 3/8 | -9.7% 10/15 |
2011年 3月期 | 948 4/26 | 582 3/15 | 127,300 5/17 | 531億4203万 | 326億2517万 | +13.24% 3/30 | -25.77% 3/15 |
2012年 3月期 | 849 4/1 | 572 3/28 | 78,800 5/16 | 475億9239万 | 320億6460万 | +11.35% 9/29 | -13.66% 8/9 |
2013年 3月期 | 579 4/2 | 399 5/15 | 100,400 3/8 | 324億5700万 | 223億6674万 | +13.83% 7/3 | -18.88% 5/15 |
2014年 3月期 | 589 5/23 | 428 10/9 | 173,500 5/23 | 330億1757万 | 239億9239万 | +6.61% 11/14 | -10.64% 6/13 |
2015年 3月期 | 514 5/2 | 450 10/20 10/17 他2件 | 83,900 3/4 | 288億1354万 | 252億2586万 | +5.38% 3/3 | -7.42% 10/16 |
2016年 3月期 | 495 4/2 | 431 2/15 | 357,500 5/29 | 277億4844万 | 241億6077万 | +4.19% 3/15 | -4.16% 2/17 |
2017年 3月期 | 492 3/21 3/17 | 402 6/24 | 176,200 3/27 | 275億8027万 | 225億3510万 | +4.26% 2/24 | -8.09% 5/19 |
2018年 3月期 | 554 2/8 | 453 4/19 4/14 | 230,100 1/9 | 310億5584万 | 253億9403万 | +8.08% 2/8 | -5.29% 3/26 |
2019年 3月期 | 531 4/5 | 376 12/25 | 111,000 5/16 | 297億6651万 | 210億7761万 | +5.65% 9/25 | -18.99% 12/25 |
2020年 3月期 | 406 4/2 | 182 3/13 | 1,901,400 9/5 | 227億5933万 | 102億246万 | +11.68% 1/31 | -30.53% 3/13 |
2021年 3月期 | 326 2/19 2/18 | 217 4/3 | 749,500 3/19 | 182億7473万 | 121億6447万 | +12.38% 5/29 | -14.42% 7/10 |
2022年 3月期 | 291 4/1 | 212 12/21 | 144,900 12/21 | 163億1272万 | 118億8418万 | +8.45% 2/2 | -10.16% 12/21 |
2023年 3月期 | 355 3/29 3/28 | 235 9/30 | 188,600 3/30 | 199億40万 | 131億7350万 | +17.27% 3/28 | -6.9% 9/5 |
2024年 3月期 | 548 1/5 | 312 6/1 5/26 | 1,076,200 9/4 | 307億1949万 | 174億8993万 | +28.47% 11/30 | -15.81% 2/21 |
最新 | 358 2024/5/17 | 43,700 | 200億6857万 | -9.37% 395 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -63%(0.37倍)
- 1998/12/30 vs 1997/12/30
- 123%(2.23倍)
- 1999/12/30 vs 1998/12/30
- 211%(3.11倍)
- 2000/12/29 vs 1999/12/30
- -59%(0.41倍)
- 2001/12/28 vs 2000/12/29
- 62%(1.62倍)
- 2002/12/30 vs 2001/12/28
- -51%(0.49倍)
- 2003/12/30 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 4%(1.04倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- -28%(0.72倍)
- 2013/12/30 vs 2012/12/28
- 6%(1.06倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- -26%(0.74倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- -23%(0.77倍)
- 2022/12/30 vs 2021/12/30
- 20%(1.2倍)
- 2023/12/29 vs 2022/12/30
- 93%(1.93倍)
- 2024/05/17 vs 2023/12/29
- -30%(0.7倍)
- 過去安値
182円(2020/03/13) - 97%(1.97倍)
358円(5/17)