株価チャート
株価
5/17
- 前日 (5/16)
- 363
- 始値
- 360
- 高値
- 380
- 安値
- 360
- 終値 +3.86%
- 377
- 出来高 -11.83%
- 194,600
乖離率
- 株価(5日)
移動平均値 - +1.89%
370 - 株価(25日)
移動平均値 - +5.6%
357 - 出来高(5日)
移動平均値 - -15.98%
231,620
2023/12/18~2024/05/17
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 | ||||||||||
05/17 | 360 | 380 | 360 | 377 | +3.86% | 194,600 | 115億1354万 | +5.6% | 16.18 | 1.47 |
05/16 | 368 | 372 | 360 | 363 | 0% | 220,700 | 110億8598万 | +2.25% | 15.58 | 1.41 |
05/15 | 367 | 373 | 363 | 363 | -0.82% | 222,700 | 110億8598万 | +2.83% | 15.58 | 1.41 |
05/14 | 382 | 382 | 366 | 366 | -4.19% | 267,100 | 111億7760万 | +4.27% | 15.71 | 1.42 |
05/13 | 389 | 389 | 381 | 382 | -0.26% | 253,000 | 116億6624万 | +9.46% | 16.4 | 1.49 |
05/10 | 378 | 384 | 375 | 383 | +2.96% | 252,500 | 116億9678万 | +10.69% | 16.44 | 1.49 |
05/09 | 367 | 376 | 363 | 372 | +2.2% | 436,700 | 113億6084万 | +8.14% | 15.97 | 1.45 |
05/08 | 359 | 365 | 358 | 364 | +0.55% | 141,500 | 111億1652万 | +6.43% | 15.63 | 1.42 |
05/07 | 360 | 366 | 353 | 362 | +1.4% | 110,000 | 110億5544万 | +5.85% | 15.54 | 1.41 |
05/02 | 361 | 363 | 356 | 357 | -1.11% | 93,000 | 109億274万 | +4.69% | 15.33 | 1.39 |
05/01 | 355 | 363 | 352 | 361 | +1.69% | 143,400 | 110億2490万 | +6.18% | 15.5 | 1.41 |
04/30 | 359 | 362 | 354 | 355 | +0.85% | 195,900 | 108億4166万 | +5.03% | 15.24 | 1.38 |
04/26 | 344 | 352 | 340 | 352 | +2.33% | 127,100 | 107億5004万 | +4.45% | 15.11 | 1.37 |
04/25 | 353 | 354 | 343 | 344 | -1.99% | 154,900 | 105億572万 | +2.38% | 14.77 | 1.34 |
04/24 | 360 | 362 | 349 | 351 | -2.5% | 212,300 | 107億1950万 | +4.78% | 15.07 | 1.37 |
04/23 | 366 | 373 | 359 | 360 | -1.64% | 232,000 | 109億9436万 | +8.11% | 15.45 | 1.4 |
04/22 | 356 | 367 | 351 | 366 | +1.67% | 244,200 | 111億7760万 | +10.57% | 15.71 | 1.42 |
04/19 | 359 | 361 | 341 | 360 | +0.28% | 458,000 | 109億9436万 | +9.76% | 15.45 | 1.4 |
04/18 | 347 | 365 | 346 | 359 | +1.99% | 452,900 | 109億6382万 | +10.8% | 15.41 | 1.4 |
04/17 | 332 | 356 | 329 | 352 | +6.34% | 779,000 | 107億5004万 | +9.66% | 15.11 | 1.37 |
04/16 | 335 | 338 | 328 | 331 | -2.36% | 149,600 | 101億870万 | +4.09% | 14.21 | 1.29 |
04/15 | 335 | 344 | 330 | 339 | -0.29% | 138,900 | 103億5302万 | +7.62% | 14.55 | 1.32 |
04/12 | 340 | 345 | 335 | 340 | -1.16% | 178,500 | 103億8356万 | +8.63% | 14.6 | 1.32 |
04/11 | 323 | 344 | 320 | 344 | +5.2% | 310,600 | 105億572万 | +10.97% | 14.77 | 1.34 |
04/10 | 319 | 327 | 317 | 327 | +2.19% | 128,500 | 99億8654万 | +6.17% | 14.04 | 1.27 |
04/09 | 322 | 322 | 315 | 320 | 0% | 50,100 | 97億7276万 | +4.23% | 13.74 | 1.25 |
04/08 | 316 | 321 | 315 | 320 | +2.24% | 94,100 | 97億7276万 | +4.92% | 13.74 | 1.25 |
04/05 | 310 | 316 | 301 | 313 | -1.57% | 107,200 | 95億5898万 | +3.3% | 13.44 | 1.22 |
04/04 | 320 | 322 | 315 | 318 | +1.92% | 110,200 | 97億1168万 | +5.65% | 13.65 | 1.24 |
04/03 | 316 | 320 | 310 | 312 | -2.19% | 183,300 | 95億2844万 | +4.35% | 13.39 | 1.21 |
04/02 | 334 | 338 | 317 | 319 | -4.78% | 295,000 | 97億4222万 | +7.05% | 13.69 | 1.24 |
04/01 | 347 | 349 | 335 | 335 | -3.46% | 195,400 | 102億3086万 | +13.56% | 14.38 | 1.3 |
03/29 | 336 | 347 | 334 | 347 | +3.58% | 146,400 | 105億9734万 | +18.43% | 14.9 | 1.35 |
03/28 | 332 | 348 | 329 | 335 | +2.13% | 280,900 | 102億3086万 | +15.52% | 14.38 | 1.3 |
03/27 | 334 | 335 | 326 | 328 | 0% | 132,300 | 100億1708万 | +14.29% | 14.08 | 1.28 |
03/26 | 326 | 332 | 321 | 328 | +0.31% | 197,300 | 100億1708万 | +15.49% | 14.08 | 1.28 |
03/25 | 319 | 331 | 318 | 327 | +3.15% | 229,600 | 99億8654万 | +16.37% | 14.04 | 1.27 |
03/22 | 315 | 319 | 310 | 317 | 0% | 187,000 | 96億8114万 | +14.03% | 13.61 | 1.23 |
03/21 | 323 | 327 | 314 | 317 | -1.25% | 326,400 | 96億8114万 | +15.27% | 13.61 | 1.23 |
03/19 | 322 | 329 | 306 | 321 | +2.88% | 657,400 | 98億330万 | +18.01% | 13.78 | 1.25 |
03/18 | 279 | 320 | 278 | 312 | +15.13% | 1,949,000 | 95億2844万 | +15.99% | 13.39 | 1.21 |
03/15 | 280 | 280 | 271 | 271 | -3.21% | 222,700 | 82億7631万 | +1.5% | 11.63 | 1.05 |
03/14 | 271 | 280 | 271 | 280 | +3.32% | 111,700 | 85億5117万 | +5.26% | 12.02 | 1.09 |
03/13 | 272 | 274 | 267 | 271 | -0.73% | 106,400 | 82億7631万 | +2.26% | 11.63 | 1.05 |
03/12 | 267 | 273 | 265 | 273 | +3.02% | 131,700 | 83億3739万 | +3.41% | 11.72 | 1.06 |
03/11 | 270 | 275 | 264 | 265 | -4.33% | 219,500 | 80億9307万 | +0.38% | 11.38 | 1.03 |
03/08 | 283 | 284 | 276 | 277 | -2.46% | 143,600 | 84億5955万 | +5.32% | 11.89 | 1.08 |
03/07 | 286 | 287 | 278 | 284 | -1.73% | 139,900 | 86億7333万 | +8.4% | 12.19 | 1.11 |
03/06 | 283 | 293 | 281 | 289 | +1.4% | 160,300 | 88億2603万 | +10.73% | 12.41 | 1.12 |
03/05 | 279 | 286 | 276 | 285 | +2.15% | 198,600 | 87億387万 | +10.04% | 12.23 | 1.11 |
03/04 | 272 | 281 | 268 | 279 | +5.28% | 259,000 | 85億2063万 | +8.14% | 11.98 | 1.09 |
03/01 | 271 | 271 | 265 | 265 | -2.93% | 193,400 | 80億9307万 | +3.11% | 11.38 | 1.03 |
02/29 | 274 | 275 | 270 | 273 | -0.36% | 65,900 | 83億3739万 | +6.23% | 11.72 | 1.06 |
02/28 | 268 | 274 | 268 | 274 | +2.24% | 128,300 | 83億6793万 | +6.61% | 11.76 | 1.07 |
02/27 | 271 | 271 | 266 | 268 | +0.75% | 119,900 | 81億8469万 | +4.69% | 11.51 | 1.04 |
02/26 | 269 | 273 | 266 | 266 | -0.75% | 160,600 | 81億2361万 | +3.91% | 11.42 | 1.04 |
02/22 | 265 | 269 | 263 | 268 | +1.13% | 152,400 | 81億8469万 | +5.1% | 11.51 | 1.04 |
02/21 | 261 | 266 | 260 | 265 | +1.92% | 170,300 | 80億9307万 | +4.33% | 11.38 | 1.03 |
02/20 | 262 | 264 | 260 | 260 | -0.38% | 164,300 | 79億4037万 | +2.36% | 11.16 | 1.01 |
02/19 | 253 | 261 | 253 | 261 | +1.56% | 174,500 | 79億7091万 | +3.16% | 11.2 | 1.02 |
02/16 | 246 | 257 | 246 | 257 | +4.05% | 131,700 | 78億4875万 | +1.58% | 11.03 | 1 |
02/15 | 249 | 249 | 245 | 247 | -0.8% | 90,900 | 75億4335万 | -1.98% | 10.6 | 0.96 |
02/14 | 247 | 249 | 245 | 249 | +0.81% | 99,100 | 76億443万 | -1.19% | 10.69 | 0.97 |
02/13 | 250 | 250 | 247 | 247 | -0.4% | 84,800 | 75億4335万 | -2.37% | 10.6 | 0.96 |
02/09 | 248 | 252 | 248 | 248 | 0% | 77,200 | 75億7389万 | -1.98% | 10.65 | 0.97 |
02/08 | 251 | 252 | 248 | 248 | -1.59% | 95,400 | 75億7389万 | -1.98% | 10.65 | 0.97 |
02/07 | 250 | 252 | 247 | 252 | 0% | 107,300 | 76億9605万 | -0.4% | 10.82 | 0.98 |
02/06 | 257 | 257 | 252 | 252 | -1.95% | 53,600 | 76億9605万 | 0% | 10.82 | 0.98 |
02/05 | 256 | 257 | 252 | 257 | +1.58% | 108,900 | 78億4875万 | +2.39% | 11.03 | 1 |
02/02 | 252 | 253 | 249 | 253 | +0.4% | 96,900 | 77億2659万 | +1.2% | 10.86 | 0.98 |
02/01 | 251 | 256 | 251 | 252 | +0.4% | 119,300 | 76億9605万 | +1.2% | 10.82 | 0.98 |
01/31 | 252 | 252 | 247 | 251 | -0.4% | 172,200 | 76億6551万 | +1.21% | 10.78 | 0.98 |
01/30 | 255 | 255 | 245 | 252 | -1.18% | 305,900 | 76億9605万 | +2.02% | 10.82 | 0.98 |
01/29 | 264 | 264 | 254 | 255 | -1.54% | 407,700 | 77億8767万 | +3.24% | 10.95 | 0.99 |
01/26 | 256 | 263 | 256 | 259 | +0.39% | 102,500 | 79億983万 | +5.28% | 11.12 | 1.01 |
01/25 | 260 | 261 | 257 | 258 | 0% | 85,100 | 78億7929万 | +5.31% | 11.08 | 1 |
01/24 | 261 | 263 | 258 | 258 | -1.53% | 150,900 | 78億7929万 | +6.17% | 11.08 | 1 |
01/23 | 264 | 266 | 262 | 262 | -1.5% | 194,300 | 80億145万 | +8.26% | 11.25 | 1.02 |
01/22 | 255 | 267 | 255 | 266 | +5.14% | 410,200 | 81億2361万 | +10.37% | 11.42 | 1.04 |
01/19 | 253 | 253 | 250 | 253 | +1.2% | 149,900 | 77億2659万 | +5.86% | 10.86 | 0.98 |
01/18 | 251 | 251 | 249 | 250 | 0% | 78,600 | 76億3497万 | +5.04% | 10.73 | 0.97 |
01/17 | 250 | 252 | 248 | 250 | +0.81% | 101,200 | 76億3497万 | +5.49% | 10.73 | 0.97 |
01/16 | 253 | 253 | 248 | 248 | -0.8% | 82,400 | 75億7389万 | +5.08% | 10.65 | 0.97 |
01/15 | 247 | 253 | 247 | 250 | +1.21% | 194,700 | 76億3497万 | +6.38% | 10.73 | 0.97 |
01/12 | 247 | 247 | 240 | 247 | 0% | 187,500 | 75億4335万 | +5.56% | 10.6 | 0.96 |
01/11 | 250 | 251 | 247 | 247 | -0.4% | 119,300 | 75億4335万 | +5.56% | 10.6 | 0.96 |
01/10 | 253 | 254 | 246 | 248 | -1.98% | 196,400 | 75億7389万 | +6.44% | 10.65 | 0.97 |
01/09 | 254 | 254 | 250 | 253 | +0.4% | 173,400 | 77億2659万 | +9.05% | 10.86 | 0.98 |
01/05 | 251 | 253 | 249 | 252 | +0.8% | 120,500 | 76億9605万 | +9.09% | 10.82 | 0.98 |
01/04 | 246 | 253 | 245 | 250 | +1.63% | 397,600 | 76億3497万 | +8.23% | 10.73 | 0.97 |
2023 | ||||||||||
12/29 | 240 | 250 | 240 | 246 | +4.68% | 516,800 | 75億1281万 | +6.96% | 10.56 | 0.96 |
12/28 | 231 | 235 | 230 | 235 | +1.73% | 94,300 | 71億7687万 | +2.62% | 10.09 | 0.91 |
12/27 | 228 | 231 | 227 | 231 | +1.32% | 69,600 | 70億5471万 | +0.87% | 9.92 | 0.9 |
12/26 | 227 | 228 | 226 | 228 | +0.44% | 33,700 | 69億6309万 | -0.44% | 9.79 | 0.89 |
12/25 | 231 | 232 | 225 | 227 | -0.87% | 69,400 | 69億3255万 | -0.44% | 9.75 | 0.88 |
12/22 | 229 | 231 | 229 | 229 | +0.44% | 33,600 | 69億9363万 | +0.44% | 9.83 | 0.89 |
12/21 | 230 | 232 | 227 | 228 | -2.15% | 84,100 | 69億6309万 | 0% | 9.79 | 0.89 |
12/20 | 234 | 234 | 230 | 233 | -0.43% | 114,700 | 71億1579万 | +2.19% | 10 | 0.91 |
12/19 | 233 | 236 | 227 | 234 | 0% | 166,400 | 71億4633万 | +3.08% | 10.05 | 0.91 |
12/18 | 236 | 238 | 227 | 234 | +3.08% | 529,400 | 71億4633万 | +3.08% | 10.05 | 0.91 |
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 7月期 | 1,745 11/8 | 1,202 8/1 | 86,300 3/28 | - | - | +16.76% 10/6 | -8.07% 8/21 |
2008年 7月期 | 1,320 8/1 | 424 7/30 | 75,600 7/31 | - | - | +7.06% 10/9 | -58.71% 8/15 |
2009年 7月期 | 560 9/22 | 55 2/20 | 1,587,600 1/27 | - | - | +52.97% 4/13 | -67.53% 11/4 |
2010年 7月期 | 453 9/10 | 104 8/10 | 3,949,200 10/16 | - | - | +163.99% 9/10 | -38.4% 10/2 |
2011年 7月期 | 283 8/31 | 60 3/15 | 3,587,100 9/15 | 27億3406万 | 5億7966万 | +72.81% 9/6 | -45.64% 3/15 |
2012年 7月期 | 142 12/6 | 43 9/28 | 8,567,800 10/21 | 13億7186万 | 4億1542万 | +58.03% 11/21 | -47.61% 9/27 |
2013年 7月期 | 315 4/9 | 62 9/7 | 8,411,400 12/17 | 30億4321万 | 5億9898万 | +80.87% 4/8 | -21.46% 5/27 |
2014年 7月期 | 183 9/13 | 98 5/21 | 1,711,400 1/17 | 17億6796万 | 24億1677万 | +18.63% 9/9 | -23.57% 2/4 |
2015年 7月期 | 191 3/18 | 102 10/14 | 15,663,600 3/18 | 47億1025万 | 25億1542万 | +26.41% 3/18 | -18.96% 8/25 |
2016年 7月期 | 145 1/6 | 84 2/12 | 10,931,800 1/6 | 35億7584万 | 20億7152万 | +12.82% 2/1 | -17.7% 1/21 |
2017年 7月期 | 193 7/26 7/25 他2件 | 104 8/18 | 13,605,600 3/17 | 47億5957万 | 25億6474万 | +60.43% 9/1 | -12.25% 4/14 |
2018年 7月期 | 1,022 3/16 | 163 8/14 | 52,151,200 9/1 | 252億354万 | 40億1974万 | +61.67% 9/20 | -24.37% 7/5 |
2019年 7月期 | 641 8/31 | 213 5/14 | 5,445,300 9/19 | 158億770万 | 52億5279万 | +20.49% 7/23 | -30.69% 9/19 |
2020年 7月期 | 292 10/9 | 110 3/13 | 2,430,300 6/15 | 72億101万 | 27億1271万 | +29.14% 5/12 | -34.44% 3/12 |
2021年 7月期 | 304 7/26 | 178 11/18 | 21,495,000 7/26 | 74億9694万 | 43億8965万 | +25.8% 7/26 | -10.02% 8/25 |
2022年 7月期 | 233 9/14 | 169 1/27 | 1,886,200 8/25 | 57億4601万 | 41億6770万 | +9.11% 9/14 | -8.3% 8/1 |
2023年 7月期 | 263 6/19 | 168 12/20 | 1,833,700 9/14 | 80億3199万 | 41億4304万 | +15.54% 4/7 | -12.45% 8/2 |
最新 | 377 2024/5/17 | 194,600 | 115億1354万 | +5.6% 357 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 26%(1.26倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -92%(0.08倍)
- 2009/12/30 vs 2008/12/30
- 95%(1.95倍)
- 2010/12/30 vs 2009/12/30
- -30%(0.7倍)
- 2011/12/30 vs 2010/12/30
- -38%(0.62倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 21%(1.21倍)
- 2017/12/29 vs 2016/12/30
- 241%(3.41倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 35%(1.35倍)
- 2024/05/17 vs 2023/12/29
- 53%(1.53倍)
- 過去安値
43円(2011/09/28) - 777%(8.77倍)
377円(5/17)