株価チャート
株価
5/2
- 前日 (5/1)
- 275
- 始値
- 279
- 高値
- 279
- 安値
- 273
- 終値 -0.73%
- 273
- 出来高 +45.96%
- 126,400
乖離率
- 株価(5日)
移動平均値 - -1.44%
277 - 株価(25日)
移動平均値 - -2.85%
281 - 出来高(5日)
移動平均値 - +2.1%
123,800
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 | 279 | 279 | 273 | 273 | -0.73% | 126,400 | 92億2791万 | -2.85% | 12.29 | 0.63 |
05/01 | 276 | 281 | 275 | 275 | -1.43% | 86,600 | 92億9552万 | -2.48% | 12.38 | 0.63 |
04/30 | 280 | 284 | 279 | 279 | +0.72% | 106,100 | 94億3073万 | -1.06% | 12.56 | 0.64 |
04/26 | 283 | 285 | 277 | 277 | -1.42% | 254,500 | 93億6312万 | -2.12% | 12.47 | 0.64 |
04/25 | 282 | 284 | 281 | 281 | -1.4% | 45,400 | 94億9833万 | -0.71% | 12.65 | 0.65 |
04/24 | 285 | 287 | 283 | 285 | +0.71% | 91,800 | 96億3354万 | +0.35% | 12.83 | 0.66 |
04/23 | 283 | 284 | 281 | 283 | +0.71% | 37,900 | 95億6593万 | -0.35% | 12.74 | 0.65 |
04/22 | 280 | 282 | 278 | 281 | +2.18% | 72,700 | 94億9833万 | -1.06% | 12.65 | 0.65 |
04/19 | 279 | 279 | 272 | 275 | +0.36% | 112,200 | 92億9552万 | -3.17% | 12.38 | 0.63 |
04/18 | 274 | 278 | 273 | 274 | -0.36% | 69,200 | 92億6172万 | -3.86% | 12.34 | 0.63 |
04/17 | 277 | 279 | 274 | 275 | -0.72% | 99,000 | 92億9552万 | -3.85% | 12.38 | 0.63 |
04/16 | 281 | 282 | 277 | 277 | -1.42% | 89,100 | 93億6312万 | -3.48% | 12.47 | 0.64 |
04/15 | 283 | 283 | 281 | 281 | -1.4% | 41,200 | 94億9833万 | -2.43% | 12.65 | 0.65 |
04/12 | 285 | 285 | 283 | 285 | 0% | 36,500 | 96億3354万 | -1.38% | 12.83 | 0.66 |
04/11 | 283 | 285 | 282 | 285 | +0.71% | 45,900 | 96億3354万 | -1.38% | 12.83 | 0.66 |
04/10 | 284 | 286 | 283 | 283 | -0.35% | 42,000 | 95億6593万 | -2.41% | 12.74 | 0.65 |
04/09 | 285 | 285 | 282 | 284 | +0.71% | 35,500 | 95億9973万 | -2.07% | 12.79 | 0.66 |
04/08 | 286 | 287 | 282 | 282 | -1.4% | 66,600 | 95億3213万 | -3.09% | 12.7 | 0.65 |
04/05 | 284 | 286 | 282 | 286 | 0% | 57,300 | 96億6734万 | -2.05% | 12.88 | 0.66 |
04/04 | 286 | 287 | 284 | 286 | +0.7% | 52,800 | 96億6734万 | -2.05% | 12.88 | 0.66 |
04/03 | 283 | 286 | 282 | 284 | +1.07% | 70,200 | 95億9973万 | -3.07% | 12.79 | 0.66 |
04/02 | 282 | 284 | 281 | 281 | -0.35% | 64,500 | 94億9833万 | -4.1% | 12.65 | 0.65 |
04/01 | 286 | 286 | 281 | 282 | -1.4% | 98,500 | 95億3213万 | -4.08% | 12.7 | 0.65 |
03/29 | 286 | 287 | 284 | 286 | +0.7% | 33,100 | 96億6734万 | -3.05% | 12.88 | 0.66 |
03/28 | 290 | 290 | 283 | 284 | -2.41% | 120,000 | 95億9973万 | -3.73% | 12.79 | 0.66 |
03/27 | 290 | 291 | 288 | 291 | +0.69% | 96,300 | 98億3635万 | -1.69% | 13.1 | 0.67 |
03/26 | 287 | 289 | 285 | 289 | +0.7% | 79,300 | 97億6874万 | -2.36% | 13.01 | 0.67 |
03/25 | 290 | 292 | 287 | 287 | -0.69% | 88,700 | 97億114万 | -3.37% | 12.92 | 0.66 |
03/22 | 292 | 293 | 288 | 289 | -1.37% | 113,200 | 97億6874万 | -2.69% | 13.01 | 0.67 |
03/21 | 291 | 293 | 289 | 293 | +2.45% | 140,700 | 99億395万 | -1.35% | 13.19 | 0.68 |
03/19 | 288 | 288 | 285 | 286 | -0.35% | 94,500 | 96億6734万 | -4.03% | 12.88 | 0.66 |
03/18 | 296 | 296 | 284 | 287 | -4.33% | 423,300 | 97億114万 | -3.69% | 12.92 | 0.66 |
03/15 | 302 | 302 | 298 | 300 | +0.33% | 43,500 | 101億4057万 | +0.67% | 13.51 | 0.69 |
03/14 | 296 | 299 | 295 | 299 | +1.36% | 58,800 | 101億676万 | +0.34% | 13.46 | 0.69 |
03/13 | 298 | 298 | 294 | 295 | -1.01% | 41,600 | 99億7156万 | -1.34% | 13.28 | 0.68 |
03/12 | 296 | 298 | 293 | 298 | +1.36% | 70,700 | 100億7296万 | -0.33% | 13.42 | 0.69 |
03/11 | 299 | 300 | 292 | 294 | -1.67% | 141,500 | 99億3775万 | -1.67% | 13.24 | 0.68 |
03/08 | 298 | 302 | 298 | 299 | +0.34% | 49,200 | 101億676万 | -0.33% | 13.46 | 0.69 |
03/07 | 302 | 303 | 298 | 298 | -1.32% | 62,500 | 100億7296万 | -0.67% | 13.42 | 0.69 |
03/06 | 298 | 302 | 298 | 302 | +1.68% | 37,200 | 102億817万 | +0.67% | 13.6 | 0.7 |
03/05 | 297 | 301 | 295 | 297 | +0.34% | 91,100 | 100億3916万 | -1.33% | 13.37 | 0.69 |
03/04 | 301 | 301 | 295 | 296 | -1.33% | 88,000 | 100億536万 | -1.66% | 13.33 | 0.68 |
03/01 | 301 | 301 | 299 | 300 | 0% | 32,700 | 101億4057万 | -0.66% | 13.51 | 0.69 |
02/29 | 303 | 304 | 300 | 300 | -0.99% | 71,000 | 101億4057万 | -0.66% | 13.51 | 0.69 |
02/28 | 300 | 304 | 300 | 303 | +1% | 68,500 | 102億4197万 | +0.33% | 13.64 | 0.7 |
02/27 | 298 | 304 | 298 | 300 | 0% | 58,900 | 101億4057万 | -0.66% | 13.51 | 0.69 |
02/26 | 300 | 301 | 298 | 300 | +0.33% | 35,500 | 101億4057万 | -0.66% | 13.51 | 0.69 |
02/22 | 301 | 301 | 296 | 299 | -0.66% | 53,100 | 101億676万 | -0.99% | 13.46 | 0.69 |
02/21 | 300 | 301 | 296 | 301 | +1.01% | 62,600 | 101億7437万 | 0% | 13.55 | 0.69 |
02/20 | 303 | 303 | 298 | 298 | -1% | 40,100 | 100億7296万 | -1% | 13.42 | 0.69 |
02/19 | 297 | 303 | 297 | 301 | +1.35% | 52,500 | 101億7437万 | 0% | 13.55 | 0.69 |
02/16 | 295 | 298 | 295 | 297 | +1.02% | 28,400 | 100億3916万 | -1.33% | 13.37 | 0.69 |
02/15 | 300 | 301 | 294 | 294 | -1.01% | 66,800 | 99億3775万 | -2% | 13.24 | 0.68 |
02/14 | 302 | 302 | 297 | 297 | -1.66% | 47,700 | 100億3916万 | -1% | 13.37 | 0.69 |
02/13 | 302 | 303 | 298 | 302 | +1.68% | 51,800 | 102億817万 | +0.67% | 13.6 | 0.7 |
02/09 | 293 | 299 | 293 | 297 | +1.02% | 57,700 | 100億3916万 | -1% | 13.37 | 0.69 |
02/08 | 298 | 299 | 293 | 294 | -1.34% | 101,500 | 99億3775万 | -2% | 13.24 | 0.68 |
02/07 | 304 | 305 | 297 | 298 | -1.65% | 85,600 | 100億7296万 | -0.67% | 13.42 | 0.69 |
02/06 | 305 | 306 | 302 | 303 | 0% | 43,800 | 102億4197万 | +1.34% | 13.64 | 0.7 |
02/05 | 307 | 309 | 302 | 303 | -0.98% | 71,000 | 102億4197万 | +1.34% | 13.64 | 0.7 |
02/02 | 303 | 309 | 300 | 306 | +0.99% | 67,500 | 103億4338万 | +2.68% | 13.78 | 0.71 |
02/01 | 309 | 310 | 302 | 303 | -3.19% | 107,800 | 102億4197万 | +2.02% | 13.64 | 0.7 |
01/31 | 305 | 314 | 305 | 313 | +2.62% | 95,600 | 105億7999万 | +5.39% | 14.09 | 0.72 |
01/30 | 314 | 316 | 305 | 305 | -3.17% | 307,700 | 103億957万 | +3.04% | 13.73 | 0.7 |
01/29 | 310 | 315 | 310 | 315 | +1.61% | 106,700 | 106億4759万 | +6.78% | 14.18 | 0.73 |
01/26 | 306 | 311 | 304 | 310 | +2.31% | 121,700 | 104億7858万 | +5.44% | 13.96 | 0.72 |
01/25 | 301 | 306 | 300 | 303 | +0.33% | 90,600 | 102億4197万 | +3.41% | 13.64 | 0.7 |
01/24 | 299 | 304 | 297 | 302 | +1% | 75,900 | 102億817万 | +3.42% | 13.6 | 0.7 |
01/23 | 304 | 304 | 292 | 299 | -1.64% | 150,400 | 101億676万 | +2.75% | 13.46 | 0.69 |
01/22 | 301 | 305 | 299 | 304 | +2.36% | 98,200 | 102億7577万 | +4.47% | 13.69 | 0.7 |
01/19 | 300 | 300 | 294 | 297 | 0% | 71,900 | 100億3916万 | +2.41% | 13.37 | 0.69 |
01/18 | 296 | 299 | 293 | 297 | +0.68% | 41,000 | 100億3916万 | +2.77% | 13.37 | 0.69 |
01/17 | 296 | 302 | 294 | 295 | 0% | 156,000 | 99億7156万 | +2.08% | 13.28 | 0.68 |
01/16 | 295 | 296 | 290 | 295 | +0.34% | 140,200 | 99億7156万 | +2.43% | 13.28 | 0.68 |
01/15 | 292 | 297 | 292 | 294 | +0.34% | 82,300 | 99億3775万 | +2.08% | 13.24 | 0.68 |
01/12 | 295 | 295 | 287 | 293 | 0% | 143,800 | 99億395万 | +1.74% | 13.19 | 0.68 |
01/11 | 293 | 294 | 291 | 293 | +0.34% | 119,700 | 99億395万 | +2.09% | 13.19 | 0.68 |
01/10 | 300 | 300 | 291 | 292 | -2.34% | 129,600 | 98億7015万 | +1.74% | 13.15 | 0.67 |
01/09 | 297 | 299 | 296 | 299 | +1.01% | 39,600 | 101億676万 | +4.18% | 13.46 | 0.69 |
01/05 | 294 | 297 | 292 | 296 | +1.37% | 37,200 | 100億536万 | +3.5% | 13.33 | 0.68 |
01/04 | 290 | 294 | 287 | 292 | +0.69% | 41,600 | 98億7015万 | +2.1% | 13.15 | 0.67 |
2023 | ||||||||||
12/29 | 285 | 290 | 285 | 290 | +1.4% | 38,400 | 98億255万 | +1.4% | 13.06 | 0.68 |
12/28 | 288 | 288 | 285 | 286 | -0.69% | 29,000 | 96億6734万 | 0% | 12.88 | 0.67 |
12/27 | 288 | 288 | 285 | 288 | +0.7% | 52,200 | 97億3494万 | +0.7% | 12.97 | 0.67 |
12/26 | 286 | 289 | 285 | 286 | +0.35% | 37,300 | 96億6734万 | 0% | 12.88 | 0.67 |
12/25 | 287 | 288 | 284 | 285 | -1.38% | 34,100 | 96億3354万 | 0% | 12.83 | 0.66 |
12/22 | 291 | 291 | 287 | 289 | -0.34% | 23,200 | 97億6874万 | +1.05% | 13.01 | 0.67 |
12/21 | 291 | 291 | 288 | 290 | +0.69% | 48,800 | 98億255万 | +1.75% | 13.06 | 0.68 |
12/20 | 287 | 296 | 285 | 288 | +1.05% | 185,200 | 97億3494万 | +1.05% | 12.97 | 0.67 |
12/19 | 283 | 286 | 282 | 285 | +0.35% | 38,200 | 96億3354万 | 0% | 12.83 | 0.66 |
12/18 | 285 | 286 | 281 | 284 | +0.35% | 47,900 | 95億9973万 | -0.35% | 12.79 | 0.66 |
12/15 | 279 | 285 | 279 | 283 | +0.71% | 56,600 | 95億6593万 | -0.7% | 12.74 | 0.66 |
12/14 | 284 | 284 | 279 | 281 | -0.71% | 90,000 | 94億9833万 | -1.4% | 12.65 | 0.65 |
12/13 | 285 | 285 | 283 | 283 | -0.7% | 45,300 | 95億6593万 | -0.7% | 12.74 | 0.66 |
12/12 | 286 | 286 | 284 | 285 | -0.35% | 38,100 | 96億3354万 | 0% | 12.83 | 0.66 |
12/11 | 285 | 286 | 282 | 286 | +1.78% | 40,400 | 96億6734万 | +0.35% | 12.88 | 0.67 |
12/08 | 284 | 286 | 281 | 281 | -1.4% | 92,900 | 94億9833万 | -1.4% | 12.65 | 0.65 |
12/07 | 284 | 287 | 284 | 285 | 0% | 28,800 | 96億3354万 | -0.35% | 12.83 | 0.66 |
12/06 | 285 | 288 | 284 | 285 | +0.71% | 44,500 | 96億3354万 | 0% | 12.83 | 0.66 |
12/05 | 286 | 288 | 283 | 283 | -1.39% | 42,800 | 95億6593万 | -0.7% | 12.74 | 0.66 |
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 12月期 | 2,017 604,999 7/12 | 907 272,000 8/21 | 18,038,700 60,129 6/21 | - | - | +19.93% 10/9 | -37.87% 1/15 |
2008年 3月期 | 1,160 116,000 3/4 | 616 61,600 1/23 | 2,360,900 23,609 1/30 | - | - | +23.85% 4/23 | -15.2% 3/14 |
2009年 3月期 | 1,660 166,000 6/2 | 498 49,750 10/28 | 2,765,000 27,650 5/9 | - | - | +33.13% 11/11 | -37.04% 7/15 |
2010年 3月期 | 612 61,200 4/16 | 275 27,560 11/25 27,500 11/19 | 2,948,800 29,488 6/23 | - | - | +11.34% 5/26 | -26.96% 11/18 |
2011年 3月期 | 345 34,500 4/15 | 124 12,390 3/15 | 890,100 8,901 4/12 | 110億9106万 | 39億8313万 | +9.43% 12/15 | -39.27% 3/15 |
2012年 3月期 | 196 19,600 3/21 | 112 11,220 11/16 | 275,300 2,753 2/21 | 63億100万 | 36億700万 | +33.42% 2/24 | -15.88% 9/26 |
2013年 3月期 | 282 28,200 3/19 | 111 11,090 11/12 | 331,600 3,316 3/4 | 90億6573万 | 35億6521万 | +33.72% 1/10 | -18.34% 5/16 |
2014年 3月期 | 449 44,900 5/23 | 218 2/4 | 2,901,100 29,011 5/23 | 144億3445万 | 70億2265万 | +43.04% 5/22 | -15.34% 2/4 |
2015年 3月期 | 570 12/8 | 222 5/21 | 189,520,700 9/5 | 183億8079万 | 71億5350万 | +83.94% 9/4 | -18.08% 1/16 |
2016年 3月期 | 1,212 3/9 | 278 2/12 | 115,105,700 2/29 | 396億9045万 | 90億9974万 | +141.57% 3/8 | -27.75% 2/12 |
2017年 3月期 | 979 4/6 | 430 11/9 | 17,295,600 5/25 | 320億6313万 | 145億1830万 | +23.71% 5/9 | -22.72% 6/24 |
2018年 3月期 | 626 5/10 | 352 2/9 | 35,044,400 5/10 | 211億4183万 | 118億9122万 | +22.1% 5/10 | -13.02% 2/6 |
2019年 3月期 | 555 5/23 | 254 12/25 | 14,602,200 5/23 | 187億5616万 | 85億8568万 | +17.64% 5/24 | -19.58% 12/25 |
2020年 3月期 | 335 4/8 | 146 3/13 | 1,163,100 4/8 | 113億2363万 | 49億3507万 | +13.01% 4/16 | -26.63% 3/13 |
2021年 3月期 | 384 2/18 | 168 4/3 | 55,827,300 2/18 | 129億7992万 | 56億7871万 | +49.96% 2/18 | -8.46% 3/24 |
2022年 3月期 | 303 3/29 | 190 8/20 8/18 | 2,289,900 10/22 | 102億4197万 | 64億2236万 | +15.37% 10/21 | -12.97% 5/10 |
2023年 3月期 | 299 4/6 | 222 5/20 5/19 | 464,300 7/27 | 101億676万 | 75億402万 | +9.39% 9/16 | -14.02% 5/12 |
2024年 3月期 | 335 9/22 | 250 6/2 | 633,000 9/21 | 113億2363万 | 84億5047万 | +12.61% 9/22 | -7.21% 10/30 |
最新 | 273 2024/5/2 | 126,400 | 92億2791万 | -2.85% 281 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- -51%(0.49倍)
- 2010/12/30 vs 2009/12/30
- -33%(0.67倍)
- 2011/12/30 vs 2010/12/30
- -47%(0.53倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 108%(2.08倍)
- 2014/12/30 vs 2013/12/30
- 54%(1.54倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 27%(1.27倍)
- 2017/12/29 vs 2016/12/30
- -24%(0.76倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- -12%(0.88倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 36%(1.36倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/05/02 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
111円(2012/11/12) - 146%(2.46倍)
273円(5/2)