株価チャート
株価
5/17
- 前日 (5/16)
- 417
- 始値
- 417
- 高値
- 422
- 安値
- 414
- 終値 +1.2%
- 422
- 出来高 -48.61%
- 14,800
乖離率
- 株価(5日)
移動平均値 - -5.17%
445 - 株価(25日)
移動平均値 - -11.16%
475 - 出来高(5日)
移動平均値 - -43.77%
26,320
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 | 417 | 422 | 414 | 422 | +1.2% | 14,800 | 21億4798万 | -11.16% | 16.36 | 0.43 |
05/16 | 415 | 427 | 415 | 417 | -2.57% | 28,800 | 21億2253万 | -12.76% | 16.17 | 0.42 |
05/15 | 470 | 470 | 428 | 428 | -10.83% | 80,100 | 21億7852万 | -10.83% | 16.59 | 0.43 |
05/14 | 481 | 483 | 480 | 480 | 0% | 6,000 | 24億4320万 | -0.41% | 18.61 | 0.48 |
05/13 | 480 | 480 | 479 | 480 | -0.21% | 1,900 | 24億4320万 | -0.62% | 18.61 | 0.48 |
05/10 | 480 | 483 | 477 | 481 | +0.42% | 5,100 | 24億4829万 | -0.41% | 18.65 | 0.48 |
05/09 | 484 | 484 | 478 | 479 | +0.42% | 8,000 | 24億3811万 | -1.03% | 18.57 | 0.48 |
05/08 | 478 | 483 | 475 | 477 | +0.21% | 14,400 | 24億2793万 | -1.65% | 18.49 | 0.48 |
05/07 | 480 | 480 | 476 | 476 | -0.83% | 3,400 | 24億2284万 | -2.06% | 18.45 | 0.48 |
05/02 | 482 | 482 | 480 | 480 | -0.62% | 1,400 | 24億4320万 | -1.44% | 18.61 | 0.48 |
05/01 | 484 | 485 | 479 | 483 | -0.21% | 4,000 | 24億5847万 | -1.02% | 18.73 | 0.49 |
04/30 | 484 | 488 | 483 | 484 | 0% | 2,000 | 24億6356万 | -1.02% | 18.76 | 0.49 |
04/26 | 486 | 489 | 483 | 484 | -1.02% | 1,800 | 24億6356万 | -1.22% | 18.76 | 0.49 |
04/25 | 487 | 489 | 479 | 489 | +0.2% | 5,100 | 24億8901万 | -0.41% | 18.96 | 0.49 |
04/24 | 482 | 488 | 482 | 488 | +1.24% | 900 | 24億8392万 | -0.81% | 18.92 | 0.49 |
04/23 | 479 | 482 | 479 | 482 | +0.63% | 300 | 24億5338万 | -2.23% | 18.69 | 0.49 |
04/22 | 479 | 483 | 477 | 479 | +0.42% | 7,100 | 24億3811万 | -2.84% | 18.57 | 0.48 |
04/19 | 483 | 485 | 476 | 477 | -2.05% | 18,800 | 24億2793万 | -3.44% | 18.49 | 0.48 |
04/18 | 488 | 488 | 482 | 487 | -0.2% | 5,300 | 24億7883万 | -1.62% | 18.88 | 0.49 |
04/17 | 488 | 491 | 484 | 488 | +0.62% | 4,100 | 24億8392万 | -1.41% | 18.92 | 0.49 |
04/16 | 481 | 490 | 480 | 485 | +0.62% | 7,000 | 24億6865万 | -2.02% | 18.8 | 0.49 |
04/15 | 480 | 484 | 480 | 482 | +0.21% | 4,300 | 24億5338万 | -2.82% | 18.69 | 0.49 |
04/12 | 486 | 486 | 481 | 481 | -0.62% | 9,100 | 24億4829万 | -3.41% | 18.65 | 0.48 |
04/11 | 483 | 484 | 482 | 484 | -0.21% | 1,900 | 24億6356万 | -3.01% | 18.76 | 0.49 |
04/10 | 484 | 486 | 484 | 485 | +0.41% | 2,000 | 24億6865万 | -3.19% | 18.8 | 0.49 |
04/09 | 485 | 485 | 483 | 483 | -0.21% | 2,200 | 24億5847万 | -3.78% | 18.73 | 0.49 |
04/08 | 485 | 486 | 484 | 484 | 0% | 2,000 | 24億6356万 | -3.78% | 18.76 | 0.49 |
04/05 | 486 | 486 | 484 | 484 | -0.41% | 2,400 | 24億6356万 | -4.16% | 18.76 | 0.49 |
04/04 | 496 | 497 | 485 | 486 | -1.22% | 5,500 | 24億7374万 | -3.95% | 18.84 | 0.49 |
04/03 | 487 | 500 | 487 | 492 | -0.61% | 2,800 | 25億428万 | -3.15% | 19.07 | 0.5 |
04/02 | 499 | 499 | 486 | 495 | -1.39% | 7,400 | 25億1955万 | -2.75% | 19.19 | 0.5 |
04/01 | 505 | 505 | 477 | 502 | +0.2% | 24,500 | 25億5518万 | -1.38% | 19.46 | 0.51 |
03/29 | 501 | 505 | 500 | 501 | 0% | 5,800 | 25億5009万 | -1.57% | 11.06 | 0.5 |
03/28 | 500 | 503 | 500 | 501 | -1.76% | 20,200 | 25億5009万 | -1.38% | 11.06 | 0.5 |
03/27 | 515 | 515 | 510 | 510 | -0.78% | 13,100 | 25億9590万 | +0.59% | 11.26 | 0.51 |
03/26 | 513 | 515 | 512 | 514 | +0.19% | 1,600 | 26億1626万 | +1.58% | 11.35 | 0.52 |
03/25 | 512 | 517 | 510 | 513 | +0.2% | 5,900 | 26億1117万 | +1.79% | 11.33 | 0.52 |
03/22 | 512 | 519 | 511 | 512 | +0.39% | 6,000 | 26億608万 | +1.99% | 11.31 | 0.52 |
03/21 | 524 | 524 | 506 | 510 | +2.62% | 18,200 | 25億9590万 | +2% | 11.26 | 0.51 |
03/19 | 499 | 504 | 496 | 497 | -0.6% | 6,800 | 25億2973万 | -0.2% | 10.97 | 0.5 |
03/18 | 492 | 500 | 492 | 500 | +1.63% | 5,500 | 25億4500万 | +1.01% | 11.04 | 0.5 |
03/15 | 493 | 496 | 490 | 492 | -0.81% | 10,600 | 25億428万 | -0.4% | 10.86 | 0.5 |
03/14 | 496 | 498 | 490 | 496 | -0.4% | 14,200 | 25億2464万 | +0.81% | 10.95 | 0.5 |
03/13 | 500 | 502 | 495 | 498 | +0.2% | 6,600 | 25億3482万 | +1.63% | 11 | 0.5 |
03/12 | 498 | 501 | 491 | 497 | -1.19% | 14,900 | 25億2973万 | +1.64% | 10.97 | 0.5 |
03/11 | 517 | 517 | 500 | 503 | -2.9% | 30,200 | 25億6027万 | +3.29% | 11.11 | 0.51 |
03/08 | 521 | 521 | 515 | 518 | +0.39% | 14,400 | 26億3662万 | +6.8% | 11.44 | 0.52 |
03/07 | 534 | 534 | 516 | 516 | -3.01% | 14,900 | 26億2644万 | +7.05% | 11.39 | 0.52 |
03/06 | 514 | 536 | 514 | 532 | +2.5% | 37,500 | 27億788万 | +11.06% | 11.75 | 0.54 |
03/05 | 512 | 519 | 510 | 519 | +1.17% | 17,300 | 26億4171万 | +9.03% | 11.46 | 0.52 |
03/04 | 521 | 527 | 506 | 513 | -0.58% | 34,200 | 26億1117万 | +8.23% | 11.33 | 0.52 |
03/01 | 514 | 529 | 500 | 516 | -0.58% | 56,100 | 26億2644万 | +9.55% | 11.39 | 0.52 |
02/29 | 525 | 527 | 515 | 519 | -1.52% | 23,900 | 26億4171万 | +10.66% | 11.46 | 0.52 |
02/28 | 537 | 538 | 512 | 527 | -1.68% | 71,500 | 26億8243万 | +13.09% | 11.64 | 0.53 |
02/27 | 521 | 540 | 510 | 536 | +8.72% | 196,800 | 27億2824万 | +15.52% | 11.84 | 0.54 |
02/26 | 490 | 498 | 489 | 493 | +1.23% | 28,600 | 25億937万 | +7.17% | 10.89 | 0.5 |
02/22 | 485 | 487 | 485 | 487 | +0.62% | 8,700 | 24億7883万 | +6.33% | 10.75 | 0.49 |
02/21 | 487 | 487 | 482 | 484 | +0.21% | 19,300 | 24億6356万 | +6.14% | 10.69 | 0.49 |
02/20 | 484 | 484 | 477 | 483 | 0% | 16,600 | 24億5847万 | +6.39% | 10.67 | 0.49 |
02/19 | 465 | 486 | 465 | 483 | +4.32% | 34,400 | 24億5847万 | +6.86% | 10.67 | 0.49 |
02/16 | 461 | 465 | 461 | 463 | +0.87% | 12,100 | 23億5667万 | +2.66% | 10.22 | 0.47 |
02/15 | 459 | 460 | 456 | 459 | +0.22% | 6,300 | 23億3631万 | +2.23% | 10.14 | 0.46 |
02/14 | 459 | 459 | 455 | 458 | -0.43% | 12,600 | 23億3122万 | +2.23% | 10.11 | 0.46 |
02/13 | 460 | 467 | 450 | 460 | +5.75% | 79,000 | 23億4140万 | +2.91% | 10.16 | 0.46 |
02/09 | 455 | 457 | 435 | 435 | -4.4% | 35,800 | 22億1415万 | -2.47% | 9.61 | 0.44 |
02/08 | 452 | 455 | 451 | 455 | +0.89% | 5,200 | 23億1595万 | +2.02% | 10.05 | 0.46 |
02/07 | 452 | 454 | 451 | 451 | -0.22% | 6,900 | 22億9559万 | +1.35% | 9.96 | 0.45 |
02/06 | 452 | 454 | 451 | 452 | -0.66% | 3,500 | 23億68万 | +1.8% | 9.98 | 0.46 |
02/05 | 455 | 455 | 450 | 455 | +1.11% | 9,200 | 23億1595万 | +2.71% | 10.05 | 0.46 |
02/02 | 454 | 454 | 450 | 450 | 0% | 3,200 | 22億9050万 | +2.04% | 9.94 | 0.45 |
02/01 | 452 | 452 | 450 | 450 | -0.44% | 3,700 | 22億9050万 | +2.51% | 9.94 | 0.45 |
01/31 | 450 | 454 | 450 | 452 | +0.44% | 3,400 | 23億68万 | +3.2% | 9.98 | 0.46 |
01/30 | 455 | 455 | 450 | 450 | -0.88% | 11,100 | 22億9050万 | +3.21% | 9.94 | 0.45 |
01/29 | 454 | 456 | 453 | 454 | 0% | 8,500 | 23億1086万 | +4.37% | 10.02 | 0.46 |
01/26 | 458 | 458 | 451 | 454 | -0.87% | 7,400 | 23億1086万 | +4.61% | 10.02 | 0.46 |
01/25 | 460 | 461 | 456 | 458 | +0.66% | 13,500 | 23億3122万 | +6.02% | 10.11 | 0.46 |
01/24 | 460 | 461 | 455 | 455 | -0.22% | 6,200 | 23億1595万 | +5.32% | 10.05 | 0.46 |
01/23 | 455 | 461 | 450 | 456 | +0.22% | 23,600 | 23億2104万 | +5.8% | 10.07 | 0.46 |
01/22 | 460 | 460 | 451 | 455 | +0.89% | 14,700 | 23億1595万 | +5.81% | 10.05 | 0.46 |
01/19 | 437 | 458 | 435 | 451 | +4.4% | 20,200 | 22億9559万 | +5.13% | 9.96 | 0.45 |
01/18 | 435 | 435 | 431 | 432 | -0.69% | 6,400 | 21億9888万 | +0.93% | 9.54 | 0.44 |
01/17 | 442 | 445 | 435 | 435 | -1.14% | 10,000 | 22億1415万 | +1.64% | 9.61 | 0.44 |
01/16 | 448 | 449 | 439 | 440 | -1.57% | 14,700 | 22億3960万 | +2.8% | 9.72 | 0.44 |
01/15 | 437 | 447 | 436 | 447 | +2.52% | 12,700 | 22億7523万 | +4.44% | 9.87 | 0.45 |
01/12 | 439 | 439 | 431 | 436 | 0% | 9,500 | 22億1924万 | +1.87% | 9.63 | 0.44 |
01/11 | 438 | 440 | 435 | 436 | +0.46% | 9,700 | 22億1924万 | +1.87% | 9.63 | 0.44 |
01/10 | 434 | 440 | 434 | 434 | +0.23% | 10,200 | 22億906万 | +1.4% | 9.58 | 0.44 |
01/09 | 438 | 438 | 432 | 433 | +0.7% | 3,600 | 22億397万 | +1.17% | 9.56 | 0.44 |
01/05 | 432 | 436 | 430 | 430 | 0% | 4,900 | 21億8870万 | +0.23% | 9.5 | 0.43 |
01/04 | 420 | 432 | 420 | 430 | +0.94% | 13,100 | 21億8870万 | +0.23% | 9.5 | 0.43 |
2023 | ||||||||||
12/29 | 421 | 428 | 421 | 426 | +0.71% | 12,000 | 21億6834万 | -0.93% | 9.41 | 0.49 |
12/28 | 425 | 425 | 420 | 423 | +0.48% | 4,600 | 21億5307万 | -1.63% | 9.34 | 0.49 |
12/27 | 426 | 435 | 420 | 421 | +1.94% | 69,000 | 21億4289万 | -2.32% | 9.3 | 0.49 |
12/26 | 418 | 419 | 413 | 413 | -0.72% | 14,100 | 21億217万 | -4.18% | 9.12 | 0.48 |
12/25 | 415 | 419 | 415 | 416 | +1.22% | 6,500 | 21億1744万 | -3.7% | 9.19 | 0.48 |
12/22 | 413 | 415 | 410 | 411 | -0.48% | 20,200 | 20億9199万 | -4.86% | 9.08 | 0.48 |
12/21 | 414 | 416 | 413 | 413 | -0.48% | 6,800 | 21億217万 | -4.62% | 9.12 | 0.48 |
12/20 | 416 | 420 | 415 | 415 | -1.43% | 11,700 | 21億1235万 | -4.16% | 9.16 | 0.48 |
12/19 | 425 | 425 | 420 | 421 | -0.94% | 4,500 | 21億4289万 | -2.77% | 9.3 | 0.49 |
12/18 | 435 | 435 | 425 | 425 | -2.3% | 7,300 | 21億6325万 | -1.85% | 9.38 | 0.49 |
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 3月期 | 321 4/8 | 135 12/19 | 9,000 6/20 | - | - | +21.85% 6/11 | -34.32% 10/21 |
2010年 3月期 | 210 3/31 | 135 5/18 | 24,000 8/24 | 10億6890万 | - | +21.36% 4/5 | -12.48% 10/2 |
2011年 3月期 | 252 1/19 | 150 3/15 | 40,000 1/25 | 12億8268万 | 7億6350万 | +17.32% 1/12 | -29.03% 3/15 |
2012年 3月期 | 220 5/26 | 146 12/26 | 30,000 5/26 | 11億1980万 | 7億4314万 | +9.3% 7/4 | -21.73% 11/22 |
2013年 3月期 | 165 5/21 | 129 12/5 11/21 他3件 | 55,000 12/5 | 8億3985万 | 6億5661万 | +11.79% 2/1 | -7.7% 10/22 |
2014年 3月期 | 462 1/15 | 142 6/7 | 1,904,000 1/15 | 23億5158万 | 7億2278万 | +117.59% 1/14 | -22.36% 2/14 |
2015年 3月期 | 300 2/27 | 164 5/19 | 635,000 2/27 | 15億2700万 | 8億3476万 | +29.35% 6/13 | -7.84% 10/14 |
2016年 3月期 | 298 5/8 | 162 2/16 2/15 | 127,000 5/8 | 15億1682万 | 8億2458万 | +26.3% 5/13 | -21.51% 8/25 |
2017年 3月期 | 245 2/10 | 165 6/28 6/27 他4件 | 119,000 10/21 | 12億4705万 | 8億3985万 | +56.54% 5/8 | -7.53% 6/29 6/28 |
2018年 3月期 | 1,220 10/13 | 210 4/10 | 5,097,500 10/13 | 62億980万 | 10億6890万 | +114.41% 10/12 | -21.29% 2/14 |
2019年 3月期 | 751 5/22 | 232 12/25 | 572,300 5/16 | 38億2259万 | 11億8088万 | +29.32% 1/25 | -28.2% 12/25 |
2020年 3月期 | 1,060 10/30 | 258 3/13 | 6,088,300 10/25 | 53億9540万 | 13億1322万 | +96.97% 10/29 | -37.08% 3/13 |
2021年 3月期 | 635 1/19 | 287 4/6 | 2,010,000 12/17 | 32億3215万 | 14億6083万 | +36.91% 6/1 | -14.26% 7/31 |
2022年 3月期 | 664 2/15 | 405 1/28 | 1,463,900 2/14 | 33億7976万 | 20億6145万 | +38.73% 2/14 | -12.4% 3/8 |
2023年 3月期 | 600 3/8 | 392 5/13 | 388,600 8/12 | 30億5400万 | 19億9528万 | +22.87% 8/10 | -13.3% 12/23 |
2024年 3月期 | 553 4/4 | 399 8/15 | 523,500 5/29 | 28億1477万 | 20億3091万 | +15.64% 2/27 | -17.91% 5/16 |
最新 | 422 2024/5/17 | 14,800 | 21億4798万 | -11.16% 475 |
年間値上がり率
- 1998/12/16 vs 1997/12/25
- -37%(0.63倍)
- 1999/12/28 vs 1998/12/16
- 100%(2倍)
- 2000/12/26 vs 1999/12/28
- 78%(1.78倍)
- 2001/12/28 vs 2000/12/26
- -58%(0.42倍)
- 2002/12/30 vs 2001/12/28
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 34%(1.34倍)
- 2004/12/30 vs 2003/12/30
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- 64%(1.64倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/27 vs 2006/12/29
- -43%(0.57倍)
- 2008/12/30 vs 2007/12/27
- -63%(0.37倍)
- 2009/12/28 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/28
- 28%(1.28倍)
- 2011/12/30 vs 2010/12/30
- -31%(0.69倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 223%(3.23倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 128%(2.28倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/05/17 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
129円(2012/12/05) - 227%(3.27倍)
422円(5/17)