株価チャート
株価
5/2
- 前日 (5/1)
- 451
- 始値
- 450
- 高値
- 454
- 安値
- 446
- 終値 -1.11%
- 446
- 出来高 +73.09%
- 270,200
乖離率
- 株価(5日)
移動平均値 - -0.45%
448 - 株価(25日)
移動平均値 - -0.67%
449 - 出来高(5日)
移動平均値 - +4.98%
257,380
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 | 450 | 454 | 446 | 446 | -1.11% | 270,200 | 613億9560万 | -0.67% | 8.91 | 0.38 |
05/01 | 450 | 452 | 448 | 451 | 0% | 156,100 | 620億8390万 | +0.67% | 9.01 | 0.38 |
04/30 | 450 | 455 | 447 | 451 | +0.89% | 181,200 | 620億8390万 | +0.67% | 9.01 | 0.38 |
04/26 | 444 | 449 | 441 | 447 | +0.45% | 338,600 | 615億3326万 | 0% | 8.93 | 0.38 |
04/25 | 450 | 450 | 442 | 445 | -1.33% | 340,800 | 612億5795万 | -0.22% | 8.89 | 0.38 |
04/24 | 447 | 455 | 447 | 451 | +1.58% | 322,800 | 620億8390万 | +1.12% | 9.01 | 0.38 |
04/23 | 447 | 453 | 435 | 444 | -0.22% | 711,100 | 611億2029万 | -0.22% | 8.87 | 0.37 |
04/22 | 447 | 449 | 440 | 445 | +1.37% | 261,300 | 612億5795万 | +0.23% | 8.89 | 0.38 |
04/19 | 446 | 449 | 434 | 439 | -1.79% | 564,100 | 604億3200万 | -0.9% | 8.77 | 0.37 |
04/18 | 448 | 456 | 447 | 447 | -0.67% | 411,600 | 615億3326万 | +1.13% | 8.93 | 0.38 |
04/17 | 472 | 475 | 449 | 450 | -4.66% | 876,200 | 619億4624万 | +2.27% | 8.99 | 0.38 |
04/16 | 475 | 477 | 467 | 472 | -1.87% | 746,900 | 649億7472万 | +7.52% | 9.43 | 0.4 |
04/15 | 454 | 481 | 453 | 481 | +5.71% | 1,441,100 | 662億1364万 | +10.32% | 9.61 | 0.41 |
04/12 | 452 | 459 | 451 | 455 | +0.89% | 369,600 | 626億3453万 | +5.08% | 9.09 | 0.38 |
04/11 | 445 | 451 | 444 | 451 | +0.67% | 183,300 | 620億8390万 | +4.64% | 9.01 | 0.38 |
04/10 | 449 | 455 | 448 | 448 | -0.22% | 259,100 | 616億7092万 | +4.43% | 8.95 | 0.38 |
04/09 | 443 | 451 | 440 | 449 | +2.51% | 303,000 | 618億858万 | +4.91% | 8.97 | 0.38 |
04/08 | 439 | 440 | 433 | 438 | 0% | 302,200 | 602億9434万 | +2.82% | 8.75 | 0.37 |
04/05 | 434 | 440 | 431 | 438 | -0.45% | 372,300 | 602億9434万 | +3.06% | 8.75 | 0.37 |
04/04 | 441 | 444 | 438 | 440 | +0.69% | 258,600 | 605億6965万 | +3.53% | 8.79 | 0.37 |
04/03 | 443 | 445 | 436 | 437 | -1.35% | 304,200 | 601億5668万 | +3.07% | 8.73 | 0.37 |
04/02 | 450 | 450 | 437 | 443 | -1.56% | 483,400 | 609億8263万 | +4.73% | 8.85 | 0.37 |
04/01 | 458 | 459 | 447 | 450 | -1.1% | 608,500 | 619億4624万 | +6.64% | 8.99 | 0.38 |
03/29 | 445 | 458 | 445 | 455 | +3.41% | 574,500 | 626億3453万 | +8.33% | 9.09 | 0.38 |
03/28 | 445 | 445 | 440 | 440 | -1.12% | 304,300 | 605億6965万 | +5.26% | 8.79 | 0.37 |
03/27 | 434 | 448 | 431 | 445 | +3.73% | 881,500 | 612億5795万 | +6.71% | 8.89 | 0.38 |
03/26 | 425 | 432 | 424 | 429 | +0.94% | 442,900 | 590億5541万 | +3.13% | 8.57 | 0.36 |
03/25 | 430 | 436 | 425 | 425 | -2.52% | 779,800 | 585億478万 | +2.16% | 8.49 | 0.36 |
03/22 | 436 | 437 | 432 | 436 | +0.46% | 285,600 | 600億1902万 | +5.06% | 8.71 | 0.37 |
03/21 | 433 | 438 | 427 | 434 | +2.12% | 448,900 | 597億4370万 | +4.58% | 8.67 | 0.37 |
03/19 | 419 | 426 | 417 | 425 | +1.43% | 468,700 | 585億478万 | +2.16% | 8.49 | 0.36 |
03/18 | 420 | 424 | 417 | 419 | 0% | 330,200 | 576億7883万 | +0.24% | 8.37 | 0.35 |
03/15 | 415 | 422 | 413 | 419 | +1.45% | 426,900 | 576億7883万 | -0.24% | 8.37 | 0.35 |
03/14 | 407 | 416 | 407 | 413 | +0.73% | 292,700 | 568億5288万 | -2.13% | 8.25 | 0.35 |
03/13 | 415 | 418 | 409 | 410 | -0.24% | 449,700 | 564億3990万 | -3.3% | 8.19 | 0.35 |
03/12 | 398 | 414 | 394 | 411 | +2.75% | 600,400 | 565億7756万 | -3.75% | 8.21 | 0.35 |
03/11 | 403 | 406 | 396 | 400 | -0.99% | 1,073,200 | 550億6332万 | -6.98% | 7.99 | 0.34 |
03/08 | 408 | 409 | 402 | 404 | -0.98% | 483,700 | 556億1395万 | -6.7% | 8.07 | 0.34 |
03/07 | 415 | 417 | 408 | 408 | -1.21% | 440,400 | 561億6459万 | -6.42% | 8.15 | 0.34 |
03/06 | 414 | 421 | 413 | 413 | -0.24% | 483,600 | 568億5288万 | -5.92% | 8.25 | 0.35 |
03/05 | 410 | 416 | 403 | 414 | +0.98% | 656,400 | 569億9054万 | -6.33% | 8.27 | 0.35 |
03/04 | 415 | 415 | 405 | 410 | -1.2% | 897,300 | 564億3990万 | -7.66% | 8.19 | 0.35 |
03/01 | 417 | 421 | 415 | 415 | -0.72% | 355,400 | 571億2820万 | -7.16% | 8.29 | 0.35 |
02/29 | 415 | 420 | 412 | 418 | +0.24% | 1,079,700 | 575億4117万 | -7.11% | 8.35 | 0.35 |
02/28 | 415 | 420 | 414 | 417 | +0.24% | 354,300 | 613億1497万 | -7.95% | 8.33 | 0.35 |
02/27 | 418 | 418 | 412 | 416 | +0.48% | 551,100 | 611億6793万 | -8.57% | 8.31 | 0.35 |
02/26 | 410 | 418 | 409 | 414 | +1.22% | 441,000 | 608億7386万 | -9.61% | 8.27 | 0.35 |
02/22 | 417 | 417 | 408 | 409 | -0.73% | 510,000 | 601億3867万 | -11.09% | 8.17 | 0.35 |
02/21 | 416 | 418 | 405 | 412 | -1.67% | 910,100 | 605億7978万 | -10.82% | 8.23 | 0.35 |
02/20 | 424 | 425 | 416 | 419 | -0.48% | 376,100 | 616億905万 | -9.89% | 8.37 | 0.35 |
02/19 | 417 | 427 | 413 | 421 | +1.45% | 425,200 | 619億313万 | -10.04% | 8.41 | 0.36 |
02/16 | 409 | 420 | 405 | 415 | +1.72% | 870,000 | 610億2090万 | -11.89% | 8.29 | 0.35 |
02/15 | 424 | 432 | 407 | 408 | -4% | 1,295,700 | 599億9163万 | -13.56% | 8.15 | 0.34 |
02/14 | 450 | 450 | 421 | 425 | -9.19% | 2,981,700 | 624億9128万 | -10.53% | 8.49 | 0.36 |
02/13 | 473 | 474 | 465 | 468 | -0.43% | 604,300 | 688億1393万 | -1.68% | 9.35 | 0.39 |
02/09 | 469 | 475 | 467 | 470 | 0% | 420,600 | 691億800万 | -1.26% | 9.39 | 0.4 |
02/08 | 472 | 474 | 467 | 470 | -0.42% | 391,600 | 691億800万 | -1.05% | 9.39 | 0.4 |
02/07 | 470 | 475 | 468 | 472 | +0.21% | 298,200 | 694億208万 | -0.63% | 9.43 | 0.4 |
02/06 | 478 | 478 | 469 | 471 | -1.26% | 348,400 | 692億5504万 | -0.63% | 9.41 | 0.4 |
02/05 | 473 | 478 | 467 | 477 | +0.42% | 404,500 | 701億3727万 | +0.63% | 9.53 | 0.4 |
02/02 | 474 | 477 | 471 | 475 | +0.21% | 285,700 | 698億4319万 | +0.64% | 9.49 | 0.4 |
02/01 | 475 | 478 | 472 | 474 | -1.46% | 332,100 | 696億9616万 | +0.64% | 9.47 | 0.4 |
01/31 | 481 | 484 | 477 | 481 | -0.21% | 231,000 | 707億2542万 | +2.34% | 9.61 | 0.41 |
01/30 | 489 | 489 | 482 | 482 | -1.03% | 177,500 | 708億7246万 | +2.99% | 9.63 | 0.41 |
01/29 | 488 | 490 | 485 | 487 | +0.83% | 242,000 | 716億765万 | +4.28% | 9.73 | 0.41 |
01/26 | 484 | 492 | 480 | 483 | -1.02% | 590,800 | 710億1950万 | +3.65% | 9.65 | 0.41 |
01/25 | 480 | 489 | 480 | 488 | +1.46% | 205,700 | 717億5469万 | +4.95% | 9.75 | 0.41 |
01/24 | 482 | 483 | 478 | 481 | +0.21% | 211,800 | 707億2542万 | +3.89% | 9.61 | 0.41 |
01/23 | 483 | 486 | 478 | 480 | -1.03% | 324,100 | 705億7839万 | +3.9% | 9.59 | 0.41 |
01/22 | 475 | 485 | 472 | 485 | +2.75% | 271,400 | 713億1358万 | +5.21% | 9.69 | 0.41 |
01/19 | 474 | 476 | 470 | 472 | +0.21% | 292,900 | 694億208万 | +2.61% | 9.43 | 0.4 |
01/18 | 475 | 479 | 471 | 471 | -0.84% | 298,800 | 692億5504万 | +2.61% | 9.41 | 0.4 |
01/17 | 484 | 485 | 473 | 475 | -1.86% | 570,600 | 698億4319万 | +3.49% | 9.49 | 0.4 |
01/16 | 499 | 500 | 483 | 484 | -2.02% | 630,400 | 711億6654万 | +5.45% | 9.67 | 0.41 |
01/15 | 482 | 498 | 479 | 494 | +3.78% | 844,400 | 726億3692万 | +7.86% | 9.87 | 0.42 |
01/12 | 470 | 489 | 469 | 476 | +3.25% | 1,812,200 | 699億9023万 | +4.16% | 9.51 | 0.4 |
01/11 | 462 | 467 | 460 | 461 | 0% | 280,400 | 677億8466万 | +0.88% | 9.21 | 0.39 |
01/10 | 463 | 464 | 459 | 461 | 0% | 246,800 | 677億8466万 | +0.88% | 9.21 | 0.39 |
01/09 | 465 | 466 | 458 | 461 | 0% | 263,400 | 677億8466万 | +0.66% | 9.21 | 0.39 |
01/05 | 461 | 468 | 459 | 461 | -0.43% | 451,100 | 677億8466万 | +0.66% | 9.21 | 0.39 |
01/04 | 458 | 467 | 456 | 463 | +0.87% | 498,100 | 680億7873万 | +0.87% | 9.25 | 0.39 |
2023 | ||||||||||
12/29 | 455 | 460 | 453 | 459 | +0.88% | 352,100 | 674億9058万 | 0% | 3.86 | 0.42 |
12/28 | 444 | 455 | 442 | 455 | +0.22% | 363,700 | 669億243万 | -1.09% | 3.83 | 0.41 |
12/27 | 446 | 456 | 445 | 454 | +1.79% | 807,200 | 667億5539万 | -1.52% | 3.82 | 0.41 |
12/26 | 439 | 448 | 439 | 446 | +1.59% | 595,500 | 655億7908万 | -3.46% | 3.75 | 0.4 |
12/25 | 446 | 448 | 439 | 439 | -1.57% | 651,100 | 645億4982万 | -5.18% | 3.7 | 0.4 |
12/22 | 446 | 449 | 443 | 446 | 0% | 544,100 | 655億7908万 | -3.88% | 3.75 | 0.4 |
12/21 | 450 | 450 | 444 | 446 | -1.55% | 474,700 | 655億7908万 | -4.09% | 3.75 | 0.4 |
12/20 | 454 | 460 | 453 | 453 | -0.44% | 357,300 | 666億835万 | -2.79% | 3.81 | 0.41 |
12/19 | 455 | 458 | 451 | 455 | 0% | 351,300 | 669億243万 | -2.36% | 3.83 | 0.41 |
12/18 | 455 | 455 | 447 | 455 | +0.44% | 293,300 | 669億243万 | -2.57% | 3.83 | 0.41 |
12/15 | 445 | 455 | 444 | 453 | +2.03% | 441,200 | 666億835万 | -3.21% | 3.81 | 0.41 |
12/14 | 457 | 458 | 444 | 444 | -2.2% | 544,100 | 652億8501万 | -5.33% | 3.74 | 0.4 |
12/13 | 458 | 461 | 451 | 454 | -1.09% | 464,900 | 667億5539万 | -3.4% | 3.82 | 0.41 |
12/12 | 463 | 463 | 456 | 459 | -0.22% | 285,100 | 674億9058万 | -2.55% | 3.86 | 0.42 |
12/11 | 459 | 467 | 456 | 460 | +1.32% | 488,100 | 676億3762万 | -2.54% | 3.87 | 0.42 |
12/08 | 467 | 467 | 453 | 454 | -3.4% | 1,366,000 | 667億5539万 | -4.02% | 3.82 | 0.41 |
12/07 | 476 | 479 | 468 | 470 | -2.08% | 474,600 | 691億800万 | -0.84% | 3.96 | 0.43 |
12/06 | 470 | 482 | 467 | 480 | +3% | 661,600 | 705億7839万 | +1.27% | 4.04 | 0.43 |
12/05 | 465 | 475 | 465 | 466 | -0.21% | 430,600 | 685億1985万 | -1.27% | 3.92 | 0.42 |
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 | 154 344 4/4 | 63 140 3/22 140 3/20 他2件 | 1,519,338 682,000 8/9 | - | - | +14.39% 9/5 | -18.5% 7/19 |
2008年 3月期 | 72 161 5/2 | 12 27 1/17 | 15,834,975 7,108,000 3/12 | - | - | +141.14% 2/20 | -30.13% 1/17 |
2009年 3月期 | 67 150 6/24 | 16 36 10/8 | 10,236,594 4,595,000 5/8 | - | - | +58.65% 3/25 | -56.49% 10/8 |
2010年 3月期 | 191 426 6/29 | 30 67 4/1 | 7,059,797 3,169,000 5/19 | - | - | +103.68% 5/29 | -26.73% 9/30 |
2011年 3月期 | 269 600 2/10 | 59 132 7/23 | 8,220,018 3,689,800 9/2 | 178億5120万 | 39億2726万 | +50.33% 9/1 | -37.93% 7/26 |
2012年 3月期 | 737 1,642 3/30 | 123 274 5/25 | 7,113,486 3,193,100 9/21 | 488億5278万 | 81億5204万 | +49.85% 3/5 | -17.46% 11/16 |
2013年 3月期 | 2,994 3,335 3/29 | 496 1,106 5/15 | 3,156,747 2,834,000 3/29 | 1984億4584万 | 329億571万 | +65.32% 3/29 | -23.95% 5/15 |
2014年 3月期 | 4,094 4,560 5/13 | 905 2/4 | 11,885,700 11/12 | 2713億3824万 | 1070億7420万 | +20.19% 3/13 | -34.96% 5/27 |
2015年 3月期 | 1,615 6/26 | 930 2/4 | 4,202,200 6/26 | 1912億6450万 | 1101億9547万 | +19.29% 6/26 | -12.43% 10/14 |
2016年 3月期 | 1,335 5/26 | 668 2/12 | 1,345,800 12/3 | 1583億2853万 | 751億1095万 | +13.26% 3/4 | -20.18% 2/12 |
2017年 3月期 | 1,400 2/16 | 688 6/24 | 5,725,800 3/8 | 1575億2026万 | 773億8009万 | +19.02% 11/18 | -22.13% 3/8 |
2018年 3月期 | 1,048 10/13 | 616 3/26 | 4,820,900 10/16 | 1179億8213万 | 693億5320万 | +11.73% 4/25 | -12.5% 11/15 |
2019年 3月期 | 1,006 6/25 | 344 4/24 | 2,485,800 5/18 | 1132億7470万 | 397億2164万 | +27.76% 5/21 | -21.07% 12/25 |
2020年 12月期 | 461 1/16 | 181 4/16 | 3,334,300 5/15 | 532億3162万 | 209億5万 | +34.27% 5/15 | -40.38% 3/13 |
2021年 12月期 | 636 11/4 | 194 1/6 1/4 | 6,900,700 5/14 | 734億3886万 | 224億116万 | +40.22% 5/20 | -12.65% 1/27 |
2022年 12月期 | 755 8/18 | 274 5/12 | 7,122,900 8/16 | 953億8501万 | 346億1654万 | +44.92% 8/17 | -20.82% 3/9 |
2023年 12月期 | 590 1/26 | 371 3/16 | 8,318,700 2/15 | 745億3928万 | 545億5121万 | +11.21% 5/15 | -22.01% 3/14 |
最新 | 446 2024/5/2 | 270,200 | 613億9560万 | -0.67% 449 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 47%(1.47倍)
- 2000/12/29 vs 1999/12/30
- -72%(0.28倍)
- 2001/12/28 vs 2000/12/29
- -79%(0.21倍)
- 2002/12/27 vs 2001/12/28
- 35%(1.35倍)
- 2003/12/30 vs 2002/12/27
- 408%(5.08倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- -27%(0.73倍)
- 2006/12/29 vs 2005/12/30
- -63%(0.37倍)
- 2007/12/28 vs 2006/12/29
- -70%(0.3倍)
- 2008/12/29 vs 2007/12/28
- 17%(1.17倍)
- 2009/12/30 vs 2008/12/29
- 385%(4.85倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/30 vs 2010/12/30
- 74%(1.74倍)
- 2012/12/28 vs 2011/12/30
- 450%(5.5倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- -29%(0.71倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- 22%(1.22倍)
- 2017/12/29 vs 2016/12/30
- -38%(0.62倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -53%(0.47倍)
- 2021/12/30 vs 2020/12/30
- 182%(2.82倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- -11%(0.89倍)
- 2024/05/02 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
12円(2008/01/17) - 3580%(36.8倍)
446円(5/2)