株価チャート
株価
5/14
- 前日 (5/13)
- 315
- 始値
- 315
- 高値
- 318
- 安値
- 304
- 終値 -0.32%
- 314
- 出来高 -26.79%
- 69,400
乖離率
- 株価(5日)
移動平均値 - -3.98%
327 - 株価(25日)
移動平均値 - -9.51%
347 - 出来高(5日)
移動平均値 - +46.97%
47,220
2023/12/13~2024/05/14
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 | ||||||||||
05/14 | 315 | 318 | 304 | 314 | -0.32% | 69,400 | 39億4207万 | -9.51% | 10.55 | 0.41 |
05/13 | 331 | 331 | 305 | 315 | -5.97% | 94,800 | 39億5462万 | -9.74% | 10.58 | 0.41 |
05/10 | 338 | 342 | 331 | 335 | 0% | 27,800 | 42億571万 | -4.83% | 11.25 | 0.44 |
05/09 | 336 | 340 | 332 | 335 | -0.3% | 22,200 | 42億571万 | -5.63% | 11.25 | 0.44 |
05/08 | 340 | 340 | 333 | 336 | -1.18% | 21,900 | 42億1827万 | -5.88% | 11.29 | 0.44 |
05/07 | 331 | 340 | 331 | 340 | +3.03% | 19,200 | 42億6848万 | -6.08% | 11.42 | 0.44 |
05/02 | 330 | 332 | 330 | 330 | 0% | 10,000 | 41億4294万 | -10.08% | 11.09 | 0.43 |
05/01 | 333 | 336 | 329 | 330 | -2.08% | 24,400 | 41億4294万 | -10.57% | 11.09 | 0.43 |
04/30 | 333 | 338 | 329 | 337 | +3.37% | 34,500 | 42億3082万 | -8.92% | 11.32 | 0.44 |
04/26 | 340 | 340 | 325 | 326 | -4.96% | 128,500 | 40億9272万 | -12.37% | 10.95 | 0.43 |
04/25 | 344 | 346 | 337 | 343 | -1.15% | 32,200 | 43億615万 | -8.29% | 11.52 | 0.45 |
04/24 | 345 | 355 | 344 | 347 | +1.17% | 30,300 | 43億5636万 | -7.71% | 11.66 | 0.45 |
04/23 | 343 | 352 | 342 | 343 | -0.58% | 32,600 | 43億615万 | -9.02% | 11.52 | 0.45 |
04/22 | 338 | 345 | 338 | 345 | +3.29% | 21,400 | 43億3126万 | -8.73% | 11.59 | 0.45 |
04/19 | 346 | 348 | 329 | 334 | -4.3% | 80,200 | 41億9316万 | -11.17% | 11.22 | 0.44 |
04/18 | 338 | 352 | 338 | 349 | +3.25% | 33,700 | 43億8147万 | -6.93% | 11.72 | 0.46 |
04/17 | 344 | 351 | 338 | 338 | -1.74% | 67,500 | 42億4338万 | -9.14% | 11.35 | 0.44 |
04/16 | 370 | 370 | 344 | 344 | -8.02% | 106,400 | 43億1870万 | -7.03% | 11.56 | 0.45 |
04/15 | 374 | 378 | 370 | 374 | +0.27% | 35,300 | 46億9533万 | +1.63% | 12.56 | 0.49 |
04/12 | 371 | 386 | 371 | 373 | +0.54% | 64,800 | 46億8278万 | +2.47% | 12.53 | 0.49 |
04/11 | 377 | 380 | 370 | 371 | -3.13% | 38,800 | 46億5767万 | +2.77% | 12.46 | 0.49 |
04/10 | 391 | 391 | 382 | 383 | -4.01% | 47,100 | 48億832万 | +7.28% | 12.87 | 0.5 |
04/09 | 366 | 399 | 366 | 399 | +9.32% | 69,900 | 50億919万 | +13.35% | 13.4 | 0.52 |
04/08 | 366 | 373 | 362 | 365 | +0.27% | 36,700 | 45億8234万 | +5.19% | 12.26 | 0.48 |
04/05 | 372 | 378 | 361 | 364 | -2.41% | 45,300 | 45億6979万 | +6.12% | 12.23 | 0.48 |
04/04 | 389 | 391 | 371 | 373 | -4.11% | 63,800 | 46億8278万 | +10.03% | 12.53 | 0.49 |
04/03 | 390 | 398 | 387 | 389 | -3.23% | 43,300 | 48億8365万 | +16.12% | 13.07 | 0.51 |
04/02 | 413 | 433 | 400 | 402 | +0.5% | 129,300 | 50億4686万 | +21.82% | 13.5 | 0.53 |
04/01 | 436 | 440 | 400 | 400 | -9.91% | 183,500 | 50億2175万 | +23.08% | 13.44 | 0.52 |
03/29 | 461 | 480 | 420 | 444 | -3.48% | 366,000 | 55億7414万 | +38.75% | 14.92 | 0.58 |
03/28 | 375 | 460 | 372 | 460 | +19.48% | 282,900 | 57億7501万 | +46.96% | 15.45 | 0.6 |
03/27 | 373 | 390 | 373 | 385 | +3.49% | 123,200 | 48億3343万 | +25.82% | 12.93 | 0.5 |
03/26 | 384 | 385 | 368 | 372 | -2.11% | 79,300 | 46億7022万 | +23.59% | 12.5 | 0.49 |
03/25 | 379 | 385 | 369 | 380 | +0.26% | 112,500 | 47億7066万 | +28.38% | 12.77 | 0.5 |
03/22 | 381 | 381 | 363 | 379 | +0.53% | 111,400 | 47億5810万 | +30.24% | 12.73 | 0.5 |
03/21 | 361 | 390 | 359 | 377 | 0% | 275,100 | 47億3300万 | +31.82% | 12.67 | 0.49 |
03/19 | 353 | 400 | 352 | 377 | +2.17% | 760,100 | 47億3300万 | +33.69% | 12.67 | 0.49 |
03/18 | 305 | 379 | 305 | 369 | +23.41% | 1,810,000 | 46億3256万 | +33.21% | 12.4 | 0.48 |
03/15 | 299 | 302 | 297 | 299 | -0.99% | 29,000 | 37億5375万 | +9.93% | 10.05 | 0.39 |
03/14 | 290 | 305 | 287 | 302 | +5.96% | 77,000 | 37億9142万 | +11.85% | 10.15 | 0.39 |
03/13 | 288 | 289 | 284 | 285 | -0.7% | 17,600 | 35億7799万 | +6.34% | 9.57 | 0.37 |
03/12 | 285 | 287 | 281 | 287 | +2.14% | 17,500 | 36億310万 | +7.49% | 9.64 | 0.38 |
03/11 | 289 | 290 | 278 | 281 | -2.43% | 49,700 | 35億2778万 | +5.64% | 9.44 | 0.37 |
03/08 | 285 | 290 | 282 | 288 | +2.13% | 31,500 | 36億1566万 | +9.09% | 9.68 | 0.38 |
03/07 | 276 | 293 | 276 | 282 | +3.3% | 70,700 | 35億4033万 | +7.22% | 9.47 | 0.37 |
03/06 | 269 | 276 | 269 | 273 | +1.49% | 21,500 | 34億2734万 | +4.6% | 9.17 | 0.36 |
03/05 | 265 | 269 | 265 | 269 | +1.13% | 12,300 | 33億7712万 | +3.46% | 9.04 | 0.35 |
03/04 | 270 | 270 | 265 | 266 | -0.37% | 23,000 | 33億3946万 | +2.31% | 8.94 | 0.35 |
03/01 | 268 | 270 | 267 | 267 | -0.74% | 21,300 | 33億5201万 | +3.09% | 8.97 | 0.35 |
02/29 | 275 | 278 | 269 | 269 | 0% | 36,800 | 33億7712万 | +4.26% | 9.04 | 0.35 |
02/28 | 275 | 275 | 268 | 269 | -1.47% | 32,600 | 33億7712万 | +4.67% | 9.04 | 0.35 |
02/27 | 276 | 278 | 270 | 273 | -1.09% | 23,800 | 34億2734万 | +6.23% | 9.17 | 0.36 |
02/26 | 278 | 282 | 275 | 276 | -0.36% | 35,100 | 34億6500万 | +7.81% | 9.27 | 0.36 |
02/22 | 272 | 280 | 272 | 277 | +2.21% | 29,700 | 34億7756万 | +9.06% | 9.31 | 0.36 |
02/21 | 285 | 286 | 267 | 271 | -2.87% | 67,800 | 34億223万 | +7.11% | 9.1 | 0.35 |
02/20 | 263 | 294 | 263 | 279 | +7.31% | 187,900 | 35億267万 | +10.71% | 9.37 | 0.36 |
02/19 | 258 | 260 | 256 | 260 | +1.56% | 16,600 | 32億6413万 | +4% | 8.73 | 0.34 |
02/16 | 253 | 259 | 253 | 256 | +1.99% | 26,900 | 32億1392万 | +2.4% | 8.6 | 0.33 |
02/15 | 258 | 260 | 251 | 251 | -1.57% | 56,900 | 31億5114万 | +0.8% | 8.43 | 0.33 |
02/14 | 255 | 256 | 253 | 255 | -0.78% | 10,700 | 32億136万 | +2.41% | 8.57 | 0.33 |
02/13 | 258 | 258 | 255 | 257 | 0% | 8,800 | 32億2647万 | +3.21% | 8.63 | 0.34 |
02/09 | 255 | 257 | 253 | 257 | +1.18% | 9,700 | 32億2647万 | +3.63% | 8.63 | 0.34 |
02/08 | 255 | 259 | 253 | 254 | -0.39% | 33,900 | 31億8881万 | +2.42% | 8.53 | 0.33 |
02/07 | 255 | 256 | 253 | 255 | +1.19% | 11,900 | 32億136万 | +3.24% | 8.57 | 0.33 |
02/06 | 255 | 255 | 252 | 252 | -0.79% | 7,100 | 31億6370万 | +2.44% | 8.47 | 0.33 |
02/05 | 253 | 255 | 252 | 254 | +1.6% | 14,900 | 31億8881万 | +3.25% | 8.53 | 0.33 |
02/02 | 250 | 251 | 247 | 250 | +0.81% | 15,000 | 31億3859万 | +2.04% | 8.4 | 0.33 |
02/01 | 249 | 249 | 246 | 248 | +0.4% | 7,800 | 31億1348万 | +1.64% | 8.33 | 0.32 |
01/31 | 249 | 251 | 243 | 247 | +1.23% | 30,200 | 31億93万 | +1.23% | 8.3 | 0.32 |
01/30 | 252 | 253 | 244 | 244 | -3.17% | 85,100 | 30億6326万 | +0.41% | 8.2 | 0.32 |
01/29 | 252 | 253 | 250 | 252 | +1.2% | 20,500 | 31億6370万 | +3.7% | 8.47 | 0.33 |
01/26 | 250 | 250 | 247 | 249 | +0.4% | 6,100 | 31億2604万 | +2.89% | 8.37 | 0.33 |
01/25 | 248 | 251 | 248 | 248 | -0.4% | 12,900 | 31億1348万 | +2.48% | 8.33 | 0.32 |
01/24 | 249 | 251 | 249 | 249 | -0.8% | 8,200 | 31億2604万 | +3.32% | 8.37 | 0.33 |
01/23 | 252 | 252 | 249 | 251 | -0.4% | 12,900 | 31億5114万 | +4.58% | 8.43 | 0.33 |
01/22 | 249 | 252 | 249 | 252 | +1.61% | 17,600 | 31億6370万 | +5% | 8.47 | 0.33 |
01/19 | 246 | 249 | 246 | 248 | +0.81% | 14,800 | 31億1348万 | +3.77% | 8.33 | 0.32 |
01/18 | 245 | 247 | 244 | 246 | +0.82% | 13,700 | 30億8837万 | +2.93% | 8.26 | 0.32 |
01/17 | 243 | 245 | 242 | 244 | +0.83% | 12,700 | 30億6326万 | +2.52% | 8.2 | 0.32 |
01/16 | 243 | 243 | 241 | 242 | +0.41% | 10,600 | 30億3815万 | +1.68% | 8.13 | 0.32 |
01/15 | 243 | 244 | 241 | 241 | 0% | 14,600 | 30億2560万 | +1.26% | 8.1 | 0.32 |
01/12 | 245 | 246 | 241 | 241 | -2.43% | 22,300 | 30億2560万 | +1.69% | 8.1 | 0.32 |
01/11 | 247 | 248 | 245 | 247 | +0.82% | 12,300 | 31億93万 | +4.22% | 8.3 | 0.32 |
01/10 | 247 | 247 | 244 | 245 | -0.81% | 12,500 | 30億7582万 | +3.81% | 8.23 | 0.32 |
01/09 | 247 | 247 | 244 | 247 | +1.23% | 12,200 | 31億93万 | +4.66% | 8.3 | 0.32 |
01/05 | 241 | 244 | 240 | 244 | +1.67% | 10,200 | 30億6326万 | +3.83% | 8.2 | 0.32 |
01/04 | 240 | 240 | 237 | 240 | +0.84% | 21,100 | 30億1305万 | +2.13% | 8.06 | 0.31 |
2023 | ||||||||||
12/29 | 237 | 239 | 237 | 238 | +0.42% | 16,400 | 29億8794万 | +1.28% | 8 | 0.32 |
12/28 | 236 | 237 | 235 | 237 | +0.42% | 6,100 | 29億7538万 | +1.28% | 7.96 | 0.32 |
12/27 | 234 | 236 | 234 | 236 | +0.85% | 10,100 | 29億6283万 | +0.85% | 7.93 | 0.32 |
12/26 | 233 | 234 | 233 | 234 | +0.43% | 7,200 | 29億3772万 | 0% | 7.86 | 0.31 |
12/25 | 235 | 235 | 232 | 233 | -0.43% | 15,100 | 29億2517万 | -0.43% | 7.83 | 0.31 |
12/22 | 233 | 236 | 233 | 234 | 0% | 19,300 | 29億3772万 | 0% | 7.86 | 0.31 |
12/21 | 237 | 237 | 234 | 234 | -1.27% | 12,400 | 29億3772万 | 0% | 7.86 | 0.31 |
12/20 | 236 | 237 | 235 | 237 | +0.42% | 5,700 | 29億7538万 | +1.28% | 7.96 | 0.32 |
12/19 | 235 | 236 | 234 | 236 | 0% | 7,000 | 29億6283万 | +0.85% | 7.93 | 0.32 |
12/18 | 235 | 236 | 234 | 236 | +0.43% | 7,800 | 29億6283万 | +1.29% | 7.93 | 0.32 |
12/15 | 233 | 236 | 233 | 235 | +0.43% | 394,100 | 29億5027万 | +0.86% | 7.9 | 0.31 |
12/14 | 237 | 237 | 233 | 234 | -0.85% | 8,500 | 29億3772万 | 0% | 7.86 | 0.31 |
12/13 | 236 | 237 | 236 | 236 | +0.43% | 2,200 | 29億6283万 | +1.29% | 7.93 | 0.32 |
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 | 1,948 4/11 | 1,080 6/15 | 344,000 11/22 | - | - | +25.24% 8/29 | -24.88% 11/24 |
2008年 3月期 | 1,230 6/5 | 371 2/18 | 414,600 7/9 | - | - | +31.24% 2/27 | -28.24% 1/24 |
2009年 3月期 | 567 5/8 | 182 10/7 | 329,900 7/28 | - | - | +28.87% 11/18 | -29% 10/9 |
2010年 3月期 | 393 6/15 | 277 11/27 | 58,100 3/26 | - | - | +8.25% 5/11 | -12.23% 7/13 |
2011年 3月期 | 299 4/20 4/16 他4件 | 180 11/2 11/1 | 115,100 3/28 | 30億1829万 | 18億1703万 | +7.8% 12/16 | -18.95% 11/1 |
2012年 3月期 | 209 2/28 2/24 | 162 8/9 | 91,800 3/28 | 21億978万 | 16億3533万 | +8.4% 1/27 | -10.12% 8/11 |
2013年 3月期 | 317 2/28 | 162 6/7 6/6 他5件 | 1,432,000 2/28 | 32億 | 16億3533万 | +25.13% 2/28 | -10.62% 5/16 |
2014年 3月期 | 329 5/30 | 240 9/3 | 465,700 5/30 | 33億2113万 | 24億2271万 | +7.92% 7/11 | -9.36% 6/7 |
2015年 3月期 | 378 3/2 | 240 5/1 | 367,500 1/26 | 38億1577万 | 24億2271万 | +20.58% 1/29 | -5.53% 4/1 |
2016年 3月期 | 403 7/30 | 213 8/25 | 3,623,400 7/30 | 40億6814万 | 21億5015万 | +9.91% 3/14 | -22.58% 8/25 |
2017年 3月期 | 305 3/10 7/22 | 232 4/8 | 237,700 3/28 | 30億7886万 | 23億4195万 | +10.88% 7/22 | -9.93% 8/10 |
2018年 3月期 | 340 1/23 | 268 6/30 4/21 他2件 | 364,000 11/16 | 34億3217万 | 27億536万 | +11.91% 1/22 | -8.89% 2/6 |
2019年 3月期 | 365 6/14 | 210 12/25 | 1,737,300 6/14 | 36億8454万 | 21億1987万 | +6.03% 2/26 | -21.55% 12/25 |
2020年 3月期 | 303 1/8 | 187 3/13 | 1,102,700 1/8 | 30億5867万 | 18億8769万 | +6.7% 11/14 | -22% 3/13 |
2021年 3月期 | 304 3/19 | 201 4/6 | 53,800 3/29 | 30億6877万 | 20億2902万 | +8.9% 5/22 | -4.86% 4/21 |
2022年 3月期 | 318 6/14 | 210 2/15 | 310,800 3/7 | 32億1009万 | 21億1987万 | +10.53% 2/25 | -8.54% 12/27 |
2023年 3月期 | 247 5/24 | 213 10/4 10/3 他3件 | 376,000 3/31 | 31億93万 | 26億7408万 | +5.15% 2/16 | -4.11% 3/20 |
2024年 3月期 | 480 3/29 | 224 7/28 6/13 | 1,810,000 3/18 | 60億2610万 | 28億1218万 | +46.81% 3/28 | -12.39% 4/26 |
最新 | 314 2024/5/14 | 69,400 | 39億4207万 | -9.51% 347 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 31%(1.31倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/30
- -4%(0.96倍)
- 2005/12/30 vs 2004/12/30
- -10%(0.9倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/28 vs 2006/12/29
- -54%(0.46倍)
- 2008/12/30 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- -25%(0.75倍)
- 2011/12/30 vs 2010/12/30
- -24%(0.76倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 57%(1.57倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/05/14 vs 2023/12/29
- 32%(1.32倍)
- 過去安値
162円(2012/06/07) - 94%(1.94倍)
314円(5/14)