株価チャート
株価
5/7
- 前日 (5/2)
- 273
- 始値
- 275
- 高値
- 279
- 安値
- 271
- 終値 -0.73%
- 271
- 出来高 +71.63%
- 194,800
乖離率
- 株価(5日)
移動平均値 - +0.37%
270 - 株価(25日)
移動平均値 - 0%
271 - 出来高(5日)
移動平均値 - +4.6%
186,240
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 | 275 | 279 | 271 | 271 | -0.73% | 194,800 | 42億448万 | 0% | 13.66 | 0.94 |
05/02 | 270 | 273 | 266 | 273 | +0.37% | 113,500 | 42億3551万 | +0.37% | 13.76 | 0.95 |
05/01 | 270 | 275 | 268 | 272 | 0% | 192,400 | 42億2000万 | -0.37% | 13.71 | 0.94 |
04/30 | 264 | 274 | 261 | 272 | +4.21% | 297,500 | 42億2000万 | -0.73% | 13.71 | 0.94 |
04/26 | 263 | 264 | 257 | 261 | +0.77% | 133,000 | 40億4934万 | -5.09% | 13.15 | 0.91 |
04/25 | 265 | 266 | 259 | 259 | -3% | 134,500 | 40億1831万 | -6.5% | 13.05 | 0.9 |
04/24 | 266 | 268 | 264 | 267 | +0.38% | 112,800 | 41億4243万 | -3.96% | 13.46 | 0.93 |
04/23 | 263 | 267 | 260 | 266 | +1.53% | 264,400 | 41億2691万 | -4.66% | 13.41 | 0.92 |
04/22 | 263 | 266 | 260 | 262 | 0% | 131,700 | 40億6485万 | -6.76% | 13.2 | 0.91 |
04/19 | 267 | 267 | 258 | 262 | -1.5% | 286,200 | 40億6485万 | -6.43% | 13.2 | 0.91 |
04/18 | 259 | 269 | 259 | 266 | +3.1% | 383,600 | 41億2691万 | -4.66% | 13.41 | 0.92 |
04/17 | 273 | 273 | 258 | 258 | -5.49% | 816,800 | 40億279万 | -7.19% | 13 | 0.9 |
04/16 | 276 | 287 | 273 | 273 | -2.15% | 538,100 | 42億3551万 | -1.8% | 13.76 | 0.95 |
04/15 | 284 | 293 | 277 | 279 | +1.09% | 910,200 | 43億2860万 | +1.09% | 14.06 | 0.97 |
04/12 | 281 | 281 | 273 | 276 | -2.47% | 524,400 | 42億8206万 | +0.73% | 13.91 | 0.96 |
04/11 | 276 | 285 | 273 | 283 | +1.07% | 424,800 | 43億9066万 | +3.66% | 14.26 | 0.98 |
04/10 | 278 | 285 | 274 | 280 | 0% | 721,300 | 43億4412万 | +3.32% | 14.11 | 0.97 |
04/09 | 274 | 295 | 270 | 280 | +5.26% | 3,470,000 | 43億4412万 | +4.09% | 14.11 | 0.97 |
04/08 | 267 | 288 | 262 | 266 | +1.53% | 2,193,600 | 41億2691万 | 0% | 13.41 | 0.92 |
04/05 | 264 | 266 | 255 | 262 | -2.24% | 445,000 | 40億6485万 | -0.76% | 13.2 | 0.91 |
04/04 | 267 | 275 | 263 | 268 | +0.37% | 350,800 | 41億5794万 | +1.9% | 13.51 | 0.93 |
04/03 | 267 | 274 | 264 | 267 | -1.84% | 499,200 | 41億4243万 | +2.3% | 13.46 | 0.93 |
04/02 | 294 | 295 | 268 | 272 | -7.17% | 1,186,800 | 42億2000万 | +5.02% | 13.71 | 0.94 |
04/01 | 296 | 301 | 290 | 293 | +0.34% | 444,600 | 45億4581万 | +14.01% | 14.77 | 1.02 |
03/29 | 300 | 300 | 289 | 292 | -0.34% | 392,700 | 45億3029万 | +14.96% | 14.72 | 1.01 |
03/28 | 289 | 298 | 289 | 293 | -0.34% | 380,500 | 45億4581万 | +16.73% | 14.77 | 1.02 |
03/27 | 295 | 299 | 289 | 294 | -1.67% | 876,900 | 45億6132万 | +18.55% | 14.82 | 1.02 |
03/26 | 313 | 314 | 299 | 299 | -1.97% | 888,600 | 46億3890万 | +22.04% | 15.07 | 1.04 |
03/25 | 292 | 315 | 288 | 305 | +4.81% | 2,486,600 | 47億3198万 | +26.56% | 15.37 | 1.06 |
03/22 | 298 | 346 | 291 | 291 | -0.68% | 9,918,400 | 45億1478万 | +22.78% | 14.67 | 1.01 |
03/21 | 298 | 305 | 285 | 293 | -1.35% | 1,552,100 | 45億4581万 | +25.21% | 14.77 | 1.02 |
03/19 | 324 | 330 | 291 | 297 | -6.01% | 5,081,200 | 46億787万 | +29.13% | 14.97 | 1.03 |
03/18 | 316 | 316 | 316 | 316 | +33.9% | 1,338,900 | 49億265万 | +39.21% | 15.93 | 1.1 |
03/15 | 237 | 241 | 236 | 236 | -1.26% | 170,600 | 36億6147万 | +6.31% | 11.89 | 0.82 |
03/14 | 240 | 244 | 238 | 239 | -1.65% | 145,500 | 37億801万 | +8.14% | 12.05 | 0.83 |
03/13 | 247 | 250 | 238 | 243 | +0.41% | 274,700 | 37億7007万 | +10.45% | 12.25 | 0.84 |
03/12 | 234 | 244 | 234 | 242 | +2.98% | 191,600 | 37億5456万 | +10.5% | 12.2 | 0.84 |
03/11 | 232 | 242 | 232 | 235 | -1.26% | 322,000 | 36億4595万 | +7.8% | 11.84 | 0.82 |
03/08 | 252 | 254 | 231 | 238 | -4.42% | 818,200 | 36億9250万 | +9.68% | 11.99 | 0.83 |
03/07 | 241 | 254 | 233 | 249 | +10.67% | 2,265,300 | 38億6316万 | +15.28% | 12.55 | 0.86 |
03/06 | 221 | 225 | 220 | 225 | +1.35% | 102,400 | 34億9081万 | +5.14% | 11.34 | 0.78 |
03/05 | 219 | 222 | 218 | 222 | +1.37% | 101,900 | 34億4426万 | +3.74% | 11.19 | 0.77 |
03/04 | 222 | 222 | 217 | 219 | -0.45% | 82,900 | 33億9772万 | +2.82% | 11.04 | 0.76 |
03/01 | 224 | 225 | 217 | 220 | -1.79% | 299,500 | 34億1323万 | +3.29% | 11.09 | 0.76 |
02/29 | 223 | 227 | 223 | 224 | -0.88% | 220,400 | 34億7529万 | +5.16% | 11.29 | 0.78 |
02/28 | 232 | 232 | 223 | 226 | +2.73% | 362,000 | 35億632万 | +6.1% | 11.39 | 0.78 |
02/27 | 216 | 220 | 216 | 220 | +0.92% | 99,000 | 34億1323万 | +3.77% | 11.09 | 0.76 |
02/26 | 214 | 219 | 214 | 218 | +1.87% | 161,400 | 33億8220万 | +2.83% | 10.99 | 0.76 |
02/22 | 215 | 217 | 213 | 214 | +0.47% | 62,700 | 33億2015万 | +1.42% | 10.79 | 0.74 |
02/21 | 215 | 216 | 213 | 213 | -0.93% | 70,000 | 33億463万 | +0.95% | 10.73 | 0.74 |
02/20 | 212 | 215 | 212 | 215 | +0.47% | 58,600 | 33億3566万 | +1.9% | 10.84 | 0.75 |
02/19 | 209 | 215 | 209 | 214 | +2.88% | 149,200 | 33億2015万 | +1.42% | 10.79 | 0.74 |
02/16 | 208 | 210 | 205 | 208 | +0.97% | 62,200 | 32億2706万 | -1.42% | 10.48 | 0.72 |
02/15 | 207 | 208 | 206 | 206 | -0.96% | 71,700 | 31億9603万 | -2.37% | 10.38 | 0.72 |
02/14 | 209 | 209 | 206 | 208 | 0% | 102,800 | 32億2706万 | -1.89% | 10.48 | 0.72 |
02/13 | 212 | 212 | 206 | 208 | -0.48% | 184,900 | 32億2706万 | -1.89% | 10.48 | 0.72 |
02/09 | 208 | 210 | 207 | 209 | +0.48% | 101,300 | 32億4257万 | -1.42% | 10.53 | 0.73 |
02/08 | 209 | 209 | 207 | 208 | -0.95% | 75,800 | 32億2706万 | -1.89% | 10.48 | 0.72 |
02/07 | 211 | 212 | 209 | 210 | -0.47% | 98,900 | 32億5809万 | -0.94% | 10.58 | 0.73 |
02/06 | 212 | 212 | 210 | 211 | +0.48% | 24,600 | 32億7360万 | -0.47% | 10.63 | 0.73 |
02/05 | 212 | 212 | 210 | 210 | -0.94% | 67,500 | 32億5809万 | -0.94% | 10.58 | 0.73 |
02/02 | 211 | 212 | 210 | 212 | +0.47% | 70,300 | 32億8912万 | 0% | 10.68 | 0.74 |
02/01 | 213 | 213 | 211 | 211 | -1.4% | 63,800 | 32億7360万 | 0% | 10.63 | 0.73 |
01/31 | 213 | 214 | 211 | 214 | +0.47% | 32,900 | 33億2015万 | +1.42% | 10.79 | 0.74 |
01/30 | 213 | 214 | 212 | 213 | -0.47% | 25,300 | 33億463万 | +0.95% | 10.73 | 0.74 |
01/29 | 212 | 214 | 212 | 214 | +1.42% | 36,900 | 33億2015万 | +1.42% | 10.79 | 0.74 |
01/26 | 212 | 213 | 211 | 211 | -0.94% | 24,000 | 32億7360万 | 0% | 10.63 | 0.73 |
01/25 | 213 | 214 | 212 | 213 | 0% | 30,400 | 33億463万 | +0.95% | 10.73 | 0.74 |
01/24 | 214 | 214 | 210 | 213 | -0.47% | 76,400 | 33億463万 | +0.95% | 10.73 | 0.74 |
01/23 | 214 | 215 | 213 | 214 | -0.47% | 34,600 | 33億2015万 | +1.42% | 10.79 | 0.74 |
01/22 | 212 | 216 | 211 | 215 | +1.9% | 92,300 | 33億3566万 | +1.9% | 10.84 | 0.75 |
01/19 | 214 | 214 | 211 | 211 | 0% | 62,700 | 32億7360万 | 0% | 10.63 | 0.73 |
01/18 | 210 | 212 | 210 | 211 | +0.48% | 48,500 | 32億7360万 | 0% | 10.63 | 0.73 |
01/17 | 214 | 215 | 210 | 210 | -1.41% | 106,300 | 32億5809万 | -0.47% | 10.58 | 0.73 |
01/16 | 216 | 216 | 213 | 213 | -0.47% | 96,100 | 33億463万 | +0.95% | 10.73 | 0.74 |
01/15 | 212 | 214 | 211 | 214 | +0.94% | 84,000 | 33億2015万 | +0.94% | 10.79 | 0.74 |
01/12 | 215 | 215 | 211 | 212 | -1.4% | 125,900 | 32億8912万 | 0% | 10.68 | 0.74 |
01/11 | 214 | 217 | 214 | 215 | +0.47% | 99,400 | 33億3566万 | +1.42% | 10.84 | 0.75 |
01/10 | 214 | 216 | 212 | 214 | +0.94% | 75,500 | 33億2015万 | +0.47% | 10.79 | 0.74 |
01/09 | 210 | 214 | 210 | 212 | +0.47% | 89,400 | 32億8912万 | -0.47% | 10.68 | 0.74 |
01/05 | 210 | 211 | 209 | 211 | +0.48% | 42,200 | 32億7360万 | -1.4% | 10.63 | 0.73 |
01/04 | 205 | 211 | 205 | 210 | +1.45% | 101,000 | 32億5809万 | -1.87% | 10.58 | 0.73 |
2023 | ||||||||||
12/29 | 208 | 210 | 207 | 207 | -1.43% | 32,200 | 32億1154万 | -3.72% | 10.43 | 0.72 |
12/28 | 207 | 210 | 206 | 210 | +1.45% | 50,000 | 32億5809万 | -2.33% | 10.58 | 0.73 |
12/27 | 204 | 207 | 204 | 207 | +1.97% | 307,800 | 32億1154万 | -4.17% | 10.43 | 0.72 |
12/26 | 203 | 205 | 203 | 203 | -0.98% | 280,800 | 31億4948万 | -6.45% | 10.23 | 0.7 |
12/25 | 208 | 209 | 203 | 205 | -0.97% | 172,600 | 31億8051万 | -5.53% | 10.33 | 0.71 |
12/22 | 208 | 209 | 207 | 207 | -0.48% | 81,800 | 32億1154万 | -5.05% | 10.43 | 0.72 |
12/21 | 209 | 210 | 207 | 208 | -1.42% | 114,500 | 32億2706万 | -4.59% | 10.48 | 0.72 |
12/20 | 213 | 213 | 210 | 211 | +0.48% | 87,200 | 32億7360万 | -3.21% | 10.63 | 0.73 |
12/19 | 209 | 213 | 209 | 210 | +0.48% | 110,700 | 32億5809万 | -4.11% | 10.58 | 0.73 |
12/18 | 210 | 211 | 209 | 209 | -1.88% | 263,500 | 32億4257万 | -4.57% | 10.53 | 0.73 |
12/15 | 213 | 214 | 210 | 213 | 0% | 102,200 | 33億463万 | -3.18% | 10.73 | 0.74 |
12/14 | 216 | 217 | 212 | 213 | -1.84% | 71,000 | 33億463万 | -3.18% | 10.73 | 0.74 |
12/13 | 215 | 219 | 212 | 217 | +0.93% | 173,600 | 33億6669万 | -1.36% | 10.94 | 0.75 |
12/12 | 216 | 217 | 215 | 215 | -0.46% | 162,200 | 33億3566万 | -2.27% | 10.84 | 0.75 |
12/11 | 217 | 218 | 215 | 216 | 0% | 131,700 | 33億5117万 | -1.82% | 10.89 | 0.75 |
12/08 | 217 | 218 | 216 | 216 | -0.46% | 75,900 | 33億5117万 | -2.26% | 10.89 | 0.75 |
12/07 | 219 | 220 | 217 | 217 | -1.36% | 52,400 | 33億6669万 | -1.81% | 10.94 | 0.75 |
12/06 | 221 | 222 | 219 | 220 | -0.45% | 72,300 | 34億1323万 | -0.45% | 11.09 | 0.76 |
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 | |
2007年 3月期 | 486 4/17 | 277 1/16 | 771,000 1/18 | - | - | +15.39% 8/16 | -14.98% 1/18 |
2008年 3月期 | 355 7/12 | 145 3/31 | 600,500 7/11 | - | - | +10.13% 7/12 | -22.17% 3/31 |
2009年 3月期 | 192 6/5 | 53 10/28 10/8 | 167,500 10/8 | - | - | +22.78% 6/5 | -39.52% 10/8 |
2010年 3月期 | 196 9/10 | 61 5/11 5/1 他2件 | 3,384,500 9/10 | - | - | +48.14% 6/8 | -28.88% 11/17 |
2011年 3月期 | 124 9/9 | 42 3/15 | 2,117,000 9/9 | 19億2382万 | 6億5161万 | +43.56% 9/8 | -36.92% 3/15 |
2012年 3月期 | 158 2/29 | 59 8/9 8/8 | 7,437,000 2/28 | 24億5132万 | 9億1536万 | +41.66% 2/28 | -18.78% 8/9 |
2013年 3月期 | 131 4/24 | 70 8/30 8/29 他2件 | 5,721,000 4/24 | 20億3242万 | 10億8603万 | +16.73% 3/29 | -22.25% 6/4 |
2014年 3月期 | 397 7/11 | 98 5/16 | 9,756,500 7/23 | 61億5934万 | 15億2044万 | +162.71% 7/11 | -21% 2/4 |
2015年 3月期 | 398 7/22 | 143 5/21 | 11,015,900 7/17 | 61億7485万 | 22億1860万 | +51.57% 6/9 | -22.7% 8/13 |
2016年 3月期 | 347 7/14 | 163 8/25 | 24,820,100 1/29 | 53億8360万 | 25億2889万 | +61.07% 7/14 | -23.91% 8/25 |
2017年 3月期 | 283 9/9 | 182 6/24 | 23,855,800 9/9 | 43億9066万 | 28億2367万 | +26.82% 9/8 | -13.21% 6/16 |
2018年 3月期 | 255 4/12 | 193 2/6 | 9,517,700 4/12 | 39億5625万 | 29億9434万 | +5.79% 10/26 | -11.2% 2/14 |
2019年 3月期 | 284 3/25 | 116 12/26 | 4,798,600 2/1 | 44億618万 | 17億9970万 | +26.27% 3/22 | -28.74% 12/25 |
2020年 3月期 | 310 1/14 | 120 3/13 | 29,348,900 1/14 | 48億956万 | 18億6176万 | +44.96% 1/14 | -31.15% 3/13 |
2021年 3月期 | 352 9/28 | 134 4/3 | 15,938,100 9/28 | 54億6118万 | 20億7897万 | +43.06% 9/28 | -13.22% 11/10 |
2022年 3月期 | 460 11/11 | 198 5/17 | 31,029,400 11/11 | 71億3677万 | 30億7191万 | +57.13% 11/15 | -15.54% 1/27 |
2023年 3月期 | 370 6/10 | 226 3/16 | 11,369,800 6/8 | 57億4044万 | 35億632万 | +30.23% 6/10 | -10.9% 5/12 |
最新 | 271 2024/5/7 | 194,800 | 42億448万 | 0% 271 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 47%(1.47倍)
- 1990/12/27 vs 1989/12/29
- -57%(0.43倍)
- 1991/12/27 vs 1990/12/27
- -19%(0.81倍)
- 1992/12/28 vs 1991/12/27
- -42%(0.58倍)
- 1993/12/28 vs 1992/12/28
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/28
- 155%(2.55倍)
- 1995/12/29 vs 1994/12/30
- -18%(0.82倍)
- 1996/12/27 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/27
- -50%(0.5倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- 24%(1.24倍)
- 2000/12/29 vs 1999/12/30
- -34%(0.66倍)
- 2001/12/28 vs 2000/12/29
- -30%(0.7倍)
- 2002/12/30 vs 2001/12/28
- 12%(1.12倍)
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- 26%(1.26倍)
- 2005/12/30 vs 2004/12/30
- 19%(1.19倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -70%(0.3倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 29%(1.29倍)
- 2013/12/30 vs 2012/12/28
- 117%(2.17倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 11%(1.11倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- 67%(1.67倍)
- 2022/12/30 vs 2021/12/30
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- -25%(0.75倍)
- 2024/05/07 vs 2023/12/29
- 31%(1.31倍)
- 過去安値
42円(2011/03/15) - 545%(6.45倍)
271円(5/7)