株価チャート
株価
5/2
- 前日 (5/1)
- 356
- 始値
- 362
- 高値
- 363
- 安値
- 358
- 終値 +0.56%
- 358
- 出来高 -52.29%
- 53,100
乖離率
- 株価(5日)
移動平均値 - -3.24%
370 - 株価(25日)
移動平均値 - -8.21%
390 - 出来高(5日)
移動平均値 - -49.4%
104,940
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 | 362 | 363 | 358 | 358 | +0.56% | 53,100 | 221億1455万 | -8.21% | 12.6 | 0.47 |
05/01 | 364 | 366 | 356 | 356 | -2.2% | 111,300 | 219億9101万 | -9.18% | 12.53 | 0.47 |
04/30 | 388 | 390 | 362 | 364 | -5.94% | 270,000 | 224億8519万 | -7.85% | 12.81 | 0.48 |
04/26 | 386 | 387 | 379 | 387 | +0.78% | 52,300 | 239億595万 | -2.52% | 13.62 | 0.51 |
04/25 | 388 | 388 | 384 | 384 | -1.29% | 38,000 | 237億2064万 | -3.76% | 13.51 | 0.5 |
04/24 | 388 | 392 | 385 | 389 | +0.52% | 50,300 | 240億2950万 | -2.75% | 13.69 | 0.51 |
04/23 | 390 | 390 | 385 | 387 | -0.26% | 25,200 | 239億595万 | -3.49% | 13.62 | 0.51 |
04/22 | 381 | 388 | 380 | 388 | +3.19% | 35,300 | 239億6773万 | -3.48% | 13.65 | 0.51 |
04/19 | 386 | 388 | 374 | 376 | -3.59% | 97,400 | 232億2646万 | -6.47% | 13.23 | 0.49 |
04/18 | 387 | 392 | 385 | 390 | +1.83% | 46,300 | 240億9127万 | -3.23% | 13.72 | 0.51 |
04/17 | 396 | 400 | 383 | 383 | -3.28% | 123,300 | 236億5886万 | -4.96% | 13.48 | 0.5 |
04/16 | 400 | 402 | 396 | 396 | -2.22% | 93,300 | 244億6191万 | -1.98% | 13.93 | 0.52 |
04/15 | 399 | 414 | 395 | 405 | +0.25% | 229,400 | 250億1786万 | +0.25% | 14.25 | 0.53 |
04/12 | 398 | 406 | 395 | 404 | +1.76% | 95,800 | 249億5609万 | 0% | 14.21 | 0.53 |
04/11 | 393 | 400 | 390 | 397 | +0.76% | 58,500 | 245億2368万 | -1.73% | 13.97 | 0.52 |
04/10 | 395 | 396 | 392 | 394 | -0.25% | 29,000 | 243億3836万 | -2.48% | 13.86 | 0.52 |
04/09 | 395 | 395 | 389 | 395 | +0.51% | 32,800 | 244億13万 | -2.23% | 13.9 | 0.52 |
04/08 | 390 | 393 | 388 | 393 | +1.55% | 59,000 | 242億7659万 | -2.72% | 13.83 | 0.51 |
04/05 | 393 | 395 | 386 | 387 | -3.01% | 78,200 | 239億595万 | -4.21% | 13.62 | 0.51 |
04/04 | 400 | 400 | 395 | 399 | +0.76% | 85,100 | 246億4722万 | -1.24% | 14.04 | 0.52 |
04/03 | 396 | 400 | 393 | 396 | -1% | 112,900 | 244億6191万 | -1.98% | 13.93 | 0.52 |
04/02 | 403 | 405 | 397 | 400 | -0.74% | 128,400 | 247億900万 | -0.99% | 14.07 | 0.52 |
04/01 | 413 | 413 | 402 | 403 | -1.23% | 80,700 | 248億9431万 | -0.25% | 14.18 | 0.53 |
03/29 | 406 | 410 | 404 | 408 | +1.49% | 56,000 | 252億318万 | +1.24% | 12.15 | 0.53 |
03/28 | 416 | 416 | 402 | 402 | -4.74% | 335,300 | 248億3254万 | 0% | 11.97 | 0.53 |
03/27 | 422 | 427 | 421 | 422 | 0% | 489,800 | 260億6799万 | +4.98% | 12.56 | 0.55 |
03/26 | 423 | 424 | 420 | 422 | -0.71% | 139,400 | 260億6799万 | +5.24% | 12.56 | 0.55 |
03/25 | 417 | 434 | 416 | 425 | +1.67% | 305,100 | 262億5331万 | +6.25% | 12.65 | 0.56 |
03/22 | 418 | 418 | 411 | 418 | 0% | 145,100 | 258億2090万 | +5.29% | 12.45 | 0.55 |
03/21 | 413 | 424 | 413 | 418 | +1.21% | 261,100 | 258億2090万 | +5.56% | 12.45 | 0.55 |
03/19 | 414 | 417 | 409 | 413 | +0.49% | 170,300 | 255億1204万 | +4.56% | 12.3 | 0.54 |
03/18 | 405 | 413 | 405 | 411 | +2.24% | 364,000 | 253億8849万 | +4.58% | 12.24 | 0.54 |
03/15 | 397 | 402 | 397 | 402 | +1.26% | 154,000 | 248億3254万 | +2.55% | 11.97 | 0.53 |
03/14 | 395 | 398 | 394 | 397 | +0.25% | 120,900 | 245億2368万 | +1.28% | 11.82 | 0.52 |
03/13 | 397 | 400 | 393 | 396 | -0.25% | 103,400 | 244億6191万 | +1.28% | 11.79 | 0.52 |
03/12 | 392 | 397 | 389 | 397 | +1.02% | 130,000 | 245億2368万 | +1.53% | 11.82 | 0.52 |
03/11 | 401 | 402 | 390 | 393 | -2.72% | 212,700 | 242億7659万 | +0.51% | 11.7 | 0.51 |
03/08 | 397 | 404 | 397 | 404 | +1% | 197,200 | 249億5609万 | +3.32% | 12.03 | 0.53 |
03/07 | 399 | 402 | 396 | 400 | +0.25% | 266,900 | 247億900万 | +2.3% | 11.91 | 0.52 |
03/06 | 393 | 399 | 393 | 399 | +0.76% | 127,300 | 246億4722万 | +2.05% | 11.88 | 0.52 |
03/05 | 389 | 396 | 388 | 396 | +1.54% | 87,000 | 244億6191万 | +1.8% | 11.79 | 0.52 |
03/04 | 397 | 397 | 388 | 390 | -2.01% | 157,200 | 240億9127万 | +0.52% | 11.61 | 0.51 |
03/01 | 396 | 400 | 395 | 398 | 0% | 115,400 | 245億8545万 | +2.84% | 11.85 | 0.52 |
02/29 | 395 | 400 | 395 | 398 | -0.25% | 123,400 | 245億8545万 | +3.11% | 11.85 | 0.52 |
02/28 | 390 | 401 | 390 | 399 | +1.79% | 162,600 | 246億4722万 | +3.64% | 11.88 | 0.52 |
02/27 | 387 | 395 | 387 | 392 | +1.03% | 81,700 | 242億1482万 | +1.82% | 11.67 | 0.51 |
02/26 | 393 | 394 | 387 | 388 | -1.02% | 73,600 | 239億6773万 | +1.04% | 11.55 | 0.51 |
02/22 | 391 | 396 | 390 | 392 | +0.51% | 86,900 | 242億1482万 | +2.35% | 11.67 | 0.51 |
02/21 | 396 | 397 | 389 | 390 | -1.02% | 57,200 | 240億9127万 | +1.83% | 11.61 | 0.51 |
02/20 | 394 | 397 | 390 | 394 | +0.51% | 64,900 | 243億3836万 | +3.14% | 11.73 | 0.52 |
02/19 | 387 | 392 | 385 | 392 | +1.55% | 56,200 | 242億1482万 | +2.89% | 11.67 | 0.51 |
02/16 | 375 | 388 | 375 | 386 | +3.21% | 115,700 | 238億4418万 | +1.31% | 11.49 | 0.51 |
02/15 | 378 | 382 | 373 | 374 | -0.8% | 73,600 | 231億291万 | -1.84% | 11.14 | 0.49 |
02/14 | 386 | 386 | 376 | 377 | -2.33% | 76,000 | 232億8823万 | -1.05% | 11.22 | 0.49 |
02/13 | 381 | 387 | 381 | 386 | +0.52% | 94,200 | 238億4418万 | +1.58% | 11.49 | 0.51 |
02/09 | 380 | 384 | 379 | 384 | +0.52% | 58,400 | 237億2064万 | +1.32% | 11.43 | 0.5 |
02/08 | 386 | 386 | 378 | 382 | -1.29% | 68,800 | 235億9709万 | +1.33% | 11.37 | 0.5 |
02/07 | 382 | 390 | 381 | 387 | +1.31% | 59,900 | 239億595万 | +2.93% | 11.52 | 0.51 |
02/06 | 388 | 390 | 382 | 382 | -1.55% | 80,900 | 235億9709万 | +2.41% | 11.37 | 0.5 |
02/05 | 395 | 396 | 388 | 388 | -1.52% | 80,700 | 239億6773万 | +4.58% | 11.55 | 0.51 |
02/02 | 401 | 401 | 393 | 394 | -1.01% | 91,000 | 243億3836万 | +6.78% | 11.73 | 0.52 |
02/01 | 401 | 404 | 395 | 398 | -1.49% | 92,100 | 245億8545万 | +8.74% | 11.85 | 0.52 |
01/31 | 392 | 404 | 392 | 404 | +2.54% | 291,000 | 249億5609万 | +11.29% | 12.03 | 0.53 |
01/30 | 374 | 405 | 371 | 394 | +5.91% | 681,600 | 243億3836万 | +9.44% | 11.73 | 0.52 |
01/29 | 363 | 372 | 363 | 372 | +2.48% | 61,400 | 229億7937万 | +4.2% | 11.08 | 0.49 |
01/26 | 370 | 370 | 362 | 363 | -1.89% | 98,100 | 224億2341万 | +2.25% | 10.81 | 0.48 |
01/25 | 370 | 374 | 370 | 370 | -0.27% | 40,500 | 228億5582万 | +4.52% | 11.02 | 0.48 |
01/24 | 376 | 376 | 370 | 371 | -1.07% | 49,200 | 229億1759万 | +5.4% | 11.05 | 0.49 |
01/23 | 379 | 380 | 374 | 375 | -1.06% | 60,600 | 231億6468万 | +7.14% | 11.16 | 0.49 |
01/22 | 375 | 380 | 375 | 379 | +1.34% | 43,200 | 234億1177万 | +8.91% | 11.28 | 0.5 |
01/19 | 377 | 379 | 374 | 374 | -0.53% | 49,900 | 231億291万 | +8.09% | 11.14 | 0.49 |
01/18 | 376 | 380 | 375 | 376 | +0.53% | 53,600 | 232億2646万 | +8.99% | 11.19 | 0.49 |
01/17 | 375 | 383 | 371 | 374 | +0.54% | 101,600 | 231億291万 | +9.04% | 11.14 | 0.49 |
01/16 | 382 | 382 | 372 | 372 | -2.62% | 118,300 | 229億7937万 | +9.09% | 11.08 | 0.49 |
01/15 | 376 | 384 | 372 | 382 | +1.6% | 141,100 | 235億9709万 | +12.68% | 11.37 | 0.5 |
01/12 | 386 | 389 | 375 | 376 | -2.34% | 175,800 | 232億2646万 | +11.57% | 11.19 | 0.49 |
01/11 | 370 | 385 | 370 | 385 | +4.05% | 236,400 | 237億8241万 | +14.93% | 11.46 | 0.5 |
01/10 | 365 | 373 | 365 | 370 | +1.65% | 164,100 | 228億5582万 | +11.11% | 11.02 | 0.48 |
01/09 | 356 | 364 | 356 | 364 | +2.54% | 129,000 | 224億8519万 | +9.64% | 10.84 | 0.48 |
01/05 | 357 | 357 | 350 | 355 | +1.72% | 134,800 | 219億2923万 | +7.58% | 10.57 | 0.46 |
01/04 | 350 | 353 | 339 | 349 | +3.87% | 360,500 | 215億5860万 | +6.08% | 10.39 | 0.46 |
2023 | ||||||||||
12/29 | 335 | 340 | 335 | 336 | +0.9% | 97,000 | 207億5556万 | +2.13% | 10 | 0.45 |
12/28 | 330 | 333 | 330 | 333 | +0.91% | 45,800 | 205億7024万 | +1.52% | 9.91 | 0.45 |
12/27 | 327 | 330 | 327 | 330 | +0.92% | 69,700 | 203億8492万 | +0.61% | 9.83 | 0.45 |
12/26 | 324 | 327 | 324 | 327 | +0.93% | 39,800 | 201億9960万 | -0.3% | 9.74 | 0.44 |
12/25 | 325 | 325 | 322 | 324 | 0% | 30,000 | 200億1429万 | -1.22% | 9.65 | 0.44 |
12/22 | 321 | 324 | 321 | 324 | +0.93% | 32,200 | 200億1429万 | -1.22% | 9.65 | 0.44 |
12/21 | 324 | 324 | 321 | 321 | -0.93% | 41,600 | 198億2897万 | -2.43% | 9.56 | 0.43 |
12/20 | 326 | 326 | 323 | 324 | -0.61% | 31,900 | 200億1429万 | -1.52% | 9.65 | 0.44 |
12/19 | 327 | 327 | 322 | 326 | +0.62% | 39,600 | 201億3783万 | -0.91% | 9.71 | 0.44 |
12/18 | 327 | 327 | 324 | 324 | -0.92% | 90,100 | 200億1429万 | -1.82% | 9.65 | 0.44 |
12/15 | 331 | 331 | 327 | 327 | 0% | 49,300 | 201億9960万 | -0.91% | 9.74 | 0.44 |
12/14 | 331 | 332 | 327 | 327 | -0.3% | 66,200 | 201億9960万 | -0.91% | 9.74 | 0.44 |
12/13 | 329 | 330 | 328 | 328 | -0.3% | 16,200 | 202億6138万 | -0.61% | 9.77 | 0.44 |
12/12 | 331 | 331 | 329 | 329 | -0.9% | 22,700 | 203億2315万 | -0.3% | 9.8 | 0.44 |
12/11 | 329 | 332 | 329 | 332 | +1.53% | 40,900 | 205億847万 | +0.3% | 9.88 | 0.45 |
12/08 | 329 | 335 | 327 | 327 | -0.61% | 107,800 | 201億9960万 | -1.21% | 9.74 | 0.44 |
12/07 | 331 | 332 | 329 | 329 | -0.9% | 44,800 | 203億2315万 | -0.6% | 9.8 | 0.44 |
12/06 | 329 | 335 | 329 | 332 | +0.91% | 56,900 | 205億847万 | +0.3% | 9.88 | 0.45 |
12/05 | 330 | 332 | 329 | 329 | -0.6% | 41,600 | 203億2315万 | -0.6% | 9.8 | 0.44 |
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 | 260 4/23 | 142 1/22 | 34,000 12/6 6/25 | - | - | +7.61% 5/2 | -17.67% 1/22 |
2009年 3月期 | 194 6/18 | 75 3/31 | 33,000 3/23 3/19 | - | - | +37.38% 5/12 | -41.27% 10/8 |
2010年 3月期 | 170 1/5 7/31 他3件 | 85 4/2 | 47,000 5/12 | - | - | +23.67% 5/13 | -12.19% 9/25 |
2011年 3月期 | 166 4/26 | 110 3/15 | 59,000 12/15 | 91億5921万 | 60億6936万 | +8.88% 9/16 | -21.45% 3/15 |
2012年 3月期 | 177 7/27 | 144 5/13 | 29,000 12/28 | 97億6615万 | 79億4534万 | +9.15% 6/29 | -9.47% 8/9 |
2013年 3月期 | 174 7/3 | 135 6/5 | 40,000 1/7 | 96億62万 | 74億4876万 | +9.81% 7/3 | -8.88% 6/5 |
2014年 3月期 | 220 2/14 | 159 4/11 4/4 | 115,000 5/9 | 121億3872万 | 87億7298万 | +9.02% 1/21 | -5.02% 6/18 |
2015年 3月期 | 604 3/31 | 187 6/18 | 1,141,200 3/13 | 339億3030万 | 103億1791万 | +33.07% 11/26 | -17.32% 5/8 |
2016年 3月期 | 728 4/15 | 272 2/12 | 1,017,800 6/16 | 408億9612万 | 152億7987万 | +12.21% 6/15 | -22.56% 8/25 |
2017年 3月期 | 400 1/26 | 290 6/24 | 385,700 10/26 | 224億7040万 | 162億9104万 | +7.88% 1/27 | -9.11% 6/24 |
2018年 3月期 | 483 1/29 | 356 4/14 4/12 | 95,700 2/6 | 276億1600万 | 203億5465万 | +6.96% 1/16 | -8.92% 2/6 |
2019年 3月期 | 473 4/26 | 231 12/25 | 1,168,400 6/12 | 270億4424万 | 142億6944万 | +5.18% 2/28 | -20.92% 12/25 |
2020年 3月期 | 365 1/30 | 262 8/7 | 295,100 1/30 | 225億4696万 | 161億8439万 | +29.96% 5/8 | -16.52% 3/13 |
2021年 3月期 | 580 12/16 | 281 4/6 | 3,566,200 4/28 | 358億2805万 | 173億5807万 | +30.4% 12/16 | -11.88% 6/15 |
2022年 3月期 | 471 4/7 | 292 12/1 | 948,500 4/7 | 290億9484万 | 180億3757万 | +14.29% 2/24 | -12.87% 11/30 |
2023年 3月期 | 333 3/29 | 289 10/28 | 1,026,000 4/27 | 205億7024万 | 178億5225万 | +6.78% 11/25 | -3.76% 10/24 |
2024年 3月期 | 434 3/25 | 305 6/1 5/31 | 681,600 1/30 | 268億926万 | 188億4061万 | +14.82% 1/11 | -9.23% 5/1 |
最新 | 358 2024/5/2 | 53,100 | 221億1455万 | -8.21% 390 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 12%(1.12倍)
- 1990/12/27 vs 1989/12/29
- -26%(0.74倍)
- 1991/12/30 vs 1990/12/27
- 14%(1.14倍)
- 1992/12/24 vs 1991/12/30
- -42%(0.58倍)
- 1993/12/30 vs 1992/12/24
- -18%(0.82倍)
- 1994/12/29 vs 1993/12/30
- 32%(1.32倍)
- 1995/12/28 vs 1994/12/29
- 12%(1.12倍)
- 1996/12/30 vs 1995/12/28
- -21%(0.79倍)
- 1997/12/29 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/29 vs 1997/12/29
- 31%(1.31倍)
- 1999/12/24 vs 1998/12/29
- -9%(0.91倍)
- 2000/12/29 vs 1999/12/24
- -13%(0.87倍)
- 2001/12/26 vs 2000/12/29
- 31%(1.31倍)
- 2002/12/30 vs 2001/12/26
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- -7%(0.93倍)
- 2004/12/30 vs 2003/12/30
- -10%(0.9倍)
- 2005/12/30 vs 2004/12/30
- 50%(1.5倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 136%(2.36倍)
- 2015/12/30 vs 2014/12/30
- -20%(0.8倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- 25%(1.25倍)
- 2021/12/30 vs 2020/12/30
- -25%(0.75倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/05/02 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
75円(2009/03/31) - 377%(4.77倍)
358円(5/2)