株価チャート
株価
5/7
- 前日 (5/2)
- 431
- 始値
- 431
- 高値
- 432
- 安値
- 429
- 終値 ±0%
- 431
- 出来高 -55.67%
- 4,300
乖離率
- 株価(5日)
移動平均値 - +0.47%
429 - 株価(25日)
移動平均値 - -1.15%
436 - 出来高(5日)
移動平均値 - -27.61%
5,940
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 431 | 432 | 429 | 431 | 0% | 4,300 | 33億2175万 | -1.15% | 32.65 | 0.9 |
05/02 | 430 | 431 | 427 | 431 | +0.7% | 9,700 | 33億2175万 | -1.37% | 32.65 | 0.9 |
05/01 | 429 | 431 | 427 | 428 | -0.23% | 5,100 | 32億9863万 | -2.28% | 32.42 | 0.89 |
04/30 | 424 | 429 | 424 | 429 | +0.7% | 5,800 | 33億634万 | -2.28% | 32.49 | 0.89 |
04/26 | 424 | 427 | 424 | 426 | +0.24% | 4,800 | 32億8322万 | -3.18% | 32.27 | 0.89 |
04/25 | 423 | 428 | 423 | 425 | -0.23% | 4,000 | 32億7551万 | -3.63% | 32.19 | 0.89 |
04/24 | 425 | 428 | 425 | 426 | 0% | 7,200 | 32億8322万 | -3.84% | 32.27 | 0.89 |
04/23 | 422 | 429 | 422 | 426 | +0.71% | 11,400 | 32億8322万 | -3.84% | 32.27 | 0.89 |
04/22 | 420 | 423 | 419 | 423 | +0.71% | 4,500 | 32億6010万 | -4.73% | 32.04 | 0.88 |
04/19 | 425 | 427 | 417 | 420 | -1.18% | 25,500 | 32億3697万 | -5.41% | 31.81 | 0.87 |
04/18 | 420 | 433 | 420 | 425 | +0.47% | 28,700 | 32億7551万 | -4.49% | 32.19 | 0.89 |
04/17 | 422 | 426 | 418 | 423 | +0.48% | 15,300 | 32億6010万 | -4.94% | 32.04 | 0.88 |
04/16 | 426 | 430 | 419 | 421 | -1.41% | 34,400 | 32億4468万 | -5.61% | 31.89 | 0.88 |
04/15 | 425 | 431 | 425 | 427 | +0.23% | 22,000 | 32億9092万 | -4.26% | 32.34 | 0.89 |
04/12 | 424 | 438 | 420 | 426 | -8.19% | 129,100 | 32億8322万 | -4.48% | 32.27 | 0.89 |
04/11 | 459 | 464 | 449 | 464 | +1.31% | 81,900 | 35億7609万 | +4.04% | 35.15 | 0.97 |
04/10 | 454 | 458 | 453 | 458 | +1.33% | 19,800 | 35億2984万 | +2.92% | 34.69 | 0.95 |
04/09 | 453 | 453 | 446 | 452 | -0.22% | 15,700 | 34億8360万 | +1.8% | 34.24 | 0.94 |
04/08 | 437 | 453 | 437 | 453 | +3.42% | 27,700 | 34億9131万 | +2.49% | 34.31 | 0.94 |
04/05 | 435 | 442 | 435 | 438 | -0.45% | 5,800 | 33億7570万 | -0.9% | 33.18 | 0.91 |
04/04 | 437 | 443 | 437 | 440 | 0% | 15,600 | 33億9112万 | -0.23% | 33.33 | 0.92 |
04/03 | 443 | 444 | 439 | 440 | -1.12% | 16,200 | 33億9112万 | -0.23% | 33.33 | 0.92 |
04/02 | 456 | 456 | 437 | 445 | -2.41% | 21,600 | 34億2965万 | +0.91% | 33.71 | 0.93 |
04/01 | 458 | 462 | 455 | 456 | +0.22% | 17,200 | 35億1443万 | +3.4% | 34.54 | 0.95 |
03/29 | 456 | 463 | 452 | 455 | -0.66% | 14,000 | 35億672万 | +2.94% | 34.46 | 0.95 |
03/28 | 454 | 460 | 454 | 458 | +0.88% | 14,400 | 35億2984万 | +3.62% | 34.69 | 0.95 |
03/27 | 452 | 456 | 452 | 454 | 0% | 12,300 | 34億9902万 | +2.48% | 34.39 | 0.95 |
03/26 | 457 | 459 | 450 | 454 | -0.66% | 35,400 | 34億9902万 | +2.25% | 34.39 | 0.95 |
03/25 | 460 | 460 | 453 | 457 | -0.44% | 27,700 | 35億2214万 | +2.93% | 34.61 | 0.95 |
03/22 | 461 | 464 | 448 | 459 | -2.13% | 103,900 | 35億3755万 | +3.38% | 34.77 | 0.96 |
03/21 | 440 | 508 | 435 | 469 | +7.32% | 480,200 | 36億1462万 | +5.63% | 35.52 | 0.98 |
03/19 | 439 | 441 | 433 | 437 | -0.46% | 14,000 | 33億6800万 | -1.58% | 33.1 | 0.91 |
03/18 | 441 | 441 | 433 | 439 | +1.86% | 26,100 | 33億8341万 | -2.01% | 33.25 | 0.91 |
03/15 | 435 | 437 | 431 | 431 | -0.92% | 11,100 | 33億2175万 | -4.43% | 32.65 | 0.9 |
03/14 | 438 | 442 | 427 | 435 | -0.23% | 18,100 | 33億5258万 | -3.55% | 32.95 | 0.91 |
03/13 | 442 | 442 | 434 | 436 | -0.46% | 9,100 | 33億6029万 | -2.9% | 33.02 | 0.91 |
03/12 | 431 | 438 | 423 | 438 | +1.86% | 16,900 | 33億7570万 | -2.01% | 33.18 | 0.91 |
03/11 | 427 | 435 | 423 | 430 | -0.46% | 12,200 | 33億1405万 | -3.37% | 32.57 | 0.9 |
03/08 | 430 | 434 | 428 | 432 | 0% | 6,500 | 33億2946万 | -2.48% | 32.72 | 0.9 |
03/07 | 430 | 435 | 422 | 432 | +0.93% | 32,800 | 33億2946万 | -2.04% | 32.72 | 0.9 |
03/06 | 419 | 430 | 416 | 428 | +1.9% | 32,000 | 32億9863万 | -2.51% | 32.42 | 0.89 |
03/05 | 417 | 421 | 407 | 420 | -0.71% | 53,200 | 32億3697万 | -3.89% | 31.81 | 0.87 |
03/04 | 432 | 435 | 415 | 423 | -2.08% | 62,700 | 32億6010万 | -2.98% | 32.04 | 0.88 |
03/01 | 436 | 438 | 432 | 432 | -0.92% | 15,500 | 33億2946万 | -0.46% | 32.72 | 0.9 |
02/29 | 437 | 442 | 436 | 436 | +0.23% | 21,900 | 33億6029万 | +0.93% | 15.22 | 0.91 |
02/28 | 445 | 445 | 433 | 435 | -1.14% | 31,700 | 33億5258万 | +1.16% | 15.18 | 0.91 |
02/27 | 448 | 451 | 439 | 440 | -1.79% | 50,500 | 33億9112万 | +2.8% | 15.36 | 0.92 |
02/26 | 462 | 462 | 446 | 448 | -3.45% | 95,600 | 34億5277万 | +5.16% | 15.64 | 0.93 |
02/22 | 475 | 476 | 462 | 464 | -1.69% | 87,300 | 35億7609万 | +9.69% | 16.2 | 0.97 |
02/21 | 479 | 483 | 472 | 472 | -0.63% | 56,600 | 36億3774万 | +12.65% | 16.48 | 0.98 |
02/20 | 478 | 483 | 471 | 475 | +0.85% | 56,500 | 36億6087万 | +14.18% | 16.58 | 0.99 |
02/19 | 465 | 481 | 460 | 471 | +2.61% | 63,900 | 36億3004万 | +14.32% | 16.44 | 0.98 |
02/16 | 451 | 466 | 451 | 459 | +1.77% | 82,100 | 35億3755万 | +12.22% | 16.02 | 0.96 |
02/15 | 478 | 512 | 444 | 451 | -5.65% | 409,900 | 34億7589万 | +11.08% | 15.74 | 0.94 |
02/14 | 475 | 522 | 475 | 478 | +4.14% | 413,800 | 36億8399万 | +18.32% | 16.68 | 1 |
02/13 | 504 | 509 | 446 | 459 | -13.56% | 707,400 | 35億3755万 | +14.46% | 16.02 | 0.96 |
02/09 | 540 | 605 | 521 | 531 | +4.12% | 3,232,400 | 40億9246万 | +33.42% | 18.53 | 1.11 |
02/08 | 446 | 510 | 445 | 510 | +18.6% | 1,527,400 | 39億3061万 | +30.1% | 17.8 | 1.06 |
02/07 | 433 | 487 | 428 | 430 | +7.5% | 833,600 | 33億1405万 | +11.11% | 15.01 | 0.9 |
02/06 | 384 | 400 | 383 | 400 | +3.9% | 19,600 | 30億8283万 | +4.17% | 13.96 | 0.83 |
02/05 | 384 | 386 | 383 | 385 | +0.26% | 4,900 | 29億6723万 | +0.79% | 13.44 | 0.8 |
02/02 | 385 | 386 | 384 | 384 | -0.26% | 4,200 | 29億5952万 | +0.79% | 13.4 | 0.8 |
02/01 | 382 | 386 | 381 | 385 | +0.52% | 6,100 | 29億6723万 | +1.32% | 13.44 | 0.8 |
01/31 | 380 | 383 | 380 | 383 | +0.79% | 3,300 | 29億5181万 | +1.06% | 13.37 | 0.8 |
01/30 | 381 | 384 | 380 | 380 | 0% | 6,600 | 29億2869万 | +0.26% | 13.26 | 0.79 |
01/29 | 385 | 385 | 379 | 380 | -1.3% | 13,700 | 29億2869万 | +0.53% | 13.26 | 0.79 |
01/26 | 382 | 387 | 382 | 385 | -0.52% | 3,500 | 29億6723万 | +2.12% | 13.44 | 0.8 |
01/25 | 382 | 387 | 380 | 387 | +1.31% | 9,900 | 29億8264万 | +2.93% | 13.51 | 0.81 |
01/24 | 381 | 384 | 380 | 382 | +0.26% | 3,700 | 29億4411万 | +2.14% | 13.33 | 0.8 |
01/23 | 385 | 388 | 381 | 381 | -0.78% | 15,400 | 29億3640万 | +2.14% | 13.3 | 0.79 |
01/22 | 379 | 386 | 374 | 384 | +2.67% | 13,500 | 29億5952万 | +3.23% | 13.4 | 0.8 |
01/19 | 381 | 381 | 374 | 374 | -1.84% | 7,400 | 28億8245万 | +1.08% | 13.05 | 0.78 |
01/18 | 385 | 385 | 381 | 381 | +0.26% | 2,600 | 29億3640万 | +3.25% | 13.3 | 0.79 |
01/17 | 385 | 392 | 380 | 380 | -1.81% | 23,200 | 29億2869万 | +3.26% | 13.26 | 0.79 |
01/16 | 384 | 388 | 379 | 387 | +0.78% | 13,200 | 29億8264万 | +5.45% | 13.51 | 0.81 |
01/15 | 380 | 387 | 379 | 384 | -0.52% | 25,200 | 29億5952万 | +5.21% | 13.4 | 0.8 |
01/12 | 398 | 402 | 375 | 386 | -1.03% | 104,000 | 29億7493万 | +6.34% | 13.47 | 0.8 |
01/11 | 400 | 400 | 383 | 390 | -1.27% | 38,700 | 30億576万 | +7.73% | 13.61 | 0.81 |
01/10 | 398 | 403 | 392 | 395 | -2.47% | 24,100 | 30億4430万 | +9.72% | 13.79 | 0.82 |
01/09 | 390 | 405 | 390 | 405 | +4.11% | 52,300 | 31億2137万 | +12.81% | 14.14 | 0.84 |
01/05 | 377 | 389 | 377 | 389 | +3.18% | 30,100 | 29億9805万 | +9.27% | 13.58 | 0.81 |
01/04 | 364 | 377 | 364 | 377 | +2.17% | 26,300 | 29億557万 | +6.2% | 13.16 | 0.79 |
2023 | ||||||||||
12/29 | 361 | 374 | 361 | 369 | +1.37% | 15,700 | 28億4391万 | +4.24% | 12.88 | 0.77 |
12/28 | 359 | 369 | 359 | 364 | +1.96% | 14,800 | 28億538万 | +3.12% | 12.71 | 0.76 |
12/27 | 358 | 360 | 356 | 357 | +0.28% | 13,600 | 27億5143万 | +1.13% | 12.46 | 0.74 |
12/26 | 358 | 360 | 356 | 356 | -0.56% | 13,500 | 27億4372万 | +1.14% | 12.43 | 0.74 |
12/25 | 358 | 358 | 353 | 358 | +0.28% | 29,500 | 27億5914万 | +1.7% | 12.5 | 0.75 |
12/22 | 368 | 374 | 356 | 357 | -8.93% | 160,800 | 27億5143万 | +1.42% | 12.46 | 0.74 |
12/21 | 352 | 433 | 352 | 392 | +11.05% | 477,100 | 30億2118万 | +11.68% | 13.68 | 0.82 |
12/20 | 354 | 360 | 353 | 353 | +0.28% | 7,300 | 27億2060万 | +0.86% | 12.32 | 0.74 |
12/19 | 352 | 353 | 352 | 352 | 0% | 900 | 27億1289万 | +0.86% | 12.29 | 0.73 |
12/18 | 354 | 354 | 352 | 352 | 0% | 2,100 | 27億1289万 | +0.86% | 12.29 | 0.73 |
12/15 | 351 | 354 | 351 | 352 | +0.57% | 1,800 | 27億1289万 | +0.86% | 12.29 | 0.73 |
12/14 | 353 | 355 | 350 | 350 | 0% | 5,000 | 26億9748万 | +0.29% | 12.22 | 0.73 |
12/13 | 349 | 352 | 349 | 350 | +0.29% | 3,400 | 26億9748万 | +0.29% | 12.22 | 0.73 |
12/12 | 352 | 352 | 348 | 349 | -0.57% | 2,100 | 26億8977万 | +0.29% | 12.18 | 0.73 |
12/11 | 346 | 351 | 345 | 351 | +2.03% | 8,100 | 27億519万 | +0.86% | 12.25 | 0.73 |
12/08 | 344 | 345 | 344 | 344 | 0% | 2,400 | 26億5124万 | -1.15% | 12.01 | 0.72 |
12/07 | 346 | 347 | 343 | 344 | -1.15% | 5,100 | 26億5124万 | -1.15% | 12.01 | 0.72 |
12/06 | 347 | 348 | 346 | 348 | +0.58% | 2,900 | 26億8206万 | -0.29% | 12.15 | 0.72 |
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 | |
2009年 2月期 | 766 8/1 | 481 10/10 | 32,200 8/25 | - | - | +7.76% 11/12 | -22.1% 10/10 |
2010年 2月期 | 725 8/17 | 549 2/26 | 29,600 8/25 | - | - | +5.6% 6/16 | -8.34% 9/9 |
2011年 2月期 | 581 5/14 4/26 | 466 11/2 11/1 他2件 | 65,700 12/29 | 44億7782万 | 35億9150万 | +14.51% 12/29 | -17.6% 3/15 |
2012年 2月期 | 545 7/19 | 400 3/15 | 45,700 8/26 | 42億36万 | 30億8283万 | +4.03% 4/4 | -5.84% 10/3 |
2013年 2月期 | 520 4/4 | 440 11/16 11/15 他4件 | 74,100 8/28 | 40億768万 | 33億9112万 | +3.39% 4/5 | -5.78% 8/31 |
2014年 2月期 | 510 5/13 | 430 2/20 | 80,900 12/12 | 39億3061万 | 33億1405万 | +6.04% 5/10 | -7.82% 9/2 |
2015年 2月期 | 440 8/26 | 398 12/30 | 46,500 8/27 | 33億9112万 | 30億6742万 | +2.76% 7/2 | -3.53% 4/17 |
2016年 2月期 | 509 9/1 | 337 2/12 | 744,000 9/1 | 39億2291万 | 25億9729万 | +13.97% 8/31 | -5.73% 2/24 |
2017年 2月期 | 434 4/13 | 289 11/17 11/16 他2件 | 279,900 4/14 | 33億4487万 | 22億2735万 | +12.45% 4/13 | -11.11% 6/16 |
2018年 2月期 | 471 4/13 | 300 3/30 | 822,900 4/14 | 36億3004万 | 23億1212万 | +47.1% 4/13 | -8.69% 9/6 |
2019年 2月期 | 553 11/14 | 292 12/25 | 311,000 12/11 | 42億6202万 | 22億5047万 | +26.03% 11/9 | -33.79% 12/25 |
2020年 2月期 | 494 12/4 | 316 2/28 | 1,065,600 4/12 | 38億730万 | 24億3544万 | +17.87% 12/3 | -28% 3/13 |
2021年 2月期 | 343 7/9 | 235 3/13 | 170,000 4/10 | 26億4353万 | 18億1116万 | +12.81% 4/9 | -5.63% 12/25 |
2022年 2月期 | 415 6/3 | 289 12/3 12/2 | 5,863,500 6/3 | 31億9844万 | 22億2735万 | +19.9% 6/2 | -4.8% 11/30 |
2023年 2月期 | 329 6/1 | 281 3/17 | 69,200 6/1 | 25億3563万 | 21億6569万 | +3.79% 6/13 | -3.38% 9/30 |
2024年 2月期 | 605 2/9 | 279 3/30 | 3,232,400 2/9 | 46億6279万 | 21億5027万 | +33.31% 2/9 | -6.31% 10/4 |
最新 | 431 2024/5/7 | 4,300 | 33億2175万 | -1.15% 436 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -17%(0.83倍)
- 2002/12/30 vs 2001/12/28
- -34%(0.66倍)
- 2003/12/30 vs 2002/12/30
- 3%(1.03倍)
- 2004/12/30 vs 2003/12/30
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- 25%(1.25倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 0%(1倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -7%(0.93倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/05/07 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
235円(2020/03/13) - 83%(1.83倍)
431円(5/7)