株価チャート
株価
5/2
- 前日 (5/1)
- 285
- 始値
- 285
- 高値
- 286
- 安値
- 284
- 終値 ±0%
- 285
- 出来高 +84.06%
- 12,700
乖離率
- 株価(5日)
移動平均値 - +0.35%
284 - 株価(25日)
移動平均値 - -1.72%
290 - 出来高(5日)
移動平均値 - -65.4%
36,700
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 | 285 | 286 | 284 | 285 | 0% | 12,700 | 82億4305万 | -1.72% | 15.28 | 0.48 |
05/01 | 284 | 285 | 284 | 285 | +0.35% | 6,900 | 82億4305万 | -2.06% | 15.28 | 0.48 |
04/30 | 282 | 286 | 282 | 284 | +1.43% | 30,600 | 82億1413万 | -2.74% | 15.23 | 0.48 |
04/26 | 287 | 288 | 280 | 280 | -2.44% | 115,400 | 80億9844万 | -4.44% | 15.01 | 0.47 |
04/25 | 289 | 289 | 286 | 287 | -0.35% | 17,900 | 83億90万 | -2.38% | 15.39 | 0.49 |
04/24 | 288 | 289 | 286 | 288 | 0% | 24,000 | 83億2982万 | -2.37% | 15.44 | 0.49 |
04/23 | 288 | 290 | 287 | 288 | +0.7% | 15,300 | 83億2982万 | -2.7% | 15.44 | 0.49 |
04/22 | 285 | 287 | 285 | 286 | +1.42% | 10,800 | 82億7197万 | -3.7% | 15.34 | 0.48 |
04/19 | 287 | 287 | 281 | 282 | -1.74% | 62,200 | 81億5628万 | -5.37% | 15.12 | 0.48 |
04/18 | 286 | 289 | 286 | 287 | +0.35% | 18,300 | 83億90万 | -3.69% | 15.39 | 0.49 |
04/17 | 289 | 289 | 286 | 286 | -1.04% | 30,900 | 82億7197万 | -4.35% | 15.34 | 0.48 |
04/16 | 294 | 294 | 289 | 289 | -1.37% | 51,300 | 83億5874万 | -3.67% | 15.5 | 0.49 |
04/15 | 294 | 294 | 292 | 293 | -0.34% | 17,500 | 84億7443万 | -2.33% | 15.71 | 0.5 |
04/12 | 294 | 295 | 293 | 294 | +0.34% | 21,100 | 85億336万 | -2.33% | 15.77 | 0.5 |
04/11 | 293 | 294 | 292 | 293 | 0% | 15,900 | 84億7443万 | -2.66% | 15.71 | 0.5 |
04/10 | 294 | 294 | 293 | 293 | 0% | 10,400 | 84億7443万 | -2.98% | 15.71 | 0.5 |
04/09 | 294 | 295 | 293 | 293 | -0.34% | 7,800 | 84億7443万 | -2.98% | 15.71 | 0.5 |
04/08 | 293 | 294 | 292 | 294 | +0.68% | 15,200 | 85億336万 | -2.65% | 15.77 | 0.5 |
04/05 | 292 | 294 | 292 | 292 | -1.02% | 25,300 | 84億4551万 | -3.31% | 15.66 | 0.49 |
04/04 | 295 | 296 | 292 | 295 | +0.34% | 25,700 | 85億3228万 | -2.32% | 15.82 | 0.5 |
04/03 | 293 | 294 | 290 | 294 | +0.34% | 29,100 | 85億336万 | -2.65% | 15.77 | 0.5 |
04/02 | 294 | 295 | 293 | 293 | +0.34% | 38,800 | 84億7443万 | -2.98% | 15.71 | 0.5 |
04/01 | 300 | 300 | 292 | 292 | -2.34% | 75,800 | 84億4551万 | -3.31% | 15.66 | 0.49 |
03/29 | 302 | 302 | 297 | 299 | -0.33% | 44,100 | 86億4797万 | -1.32% | 16.03 | 0.51 |
03/28 | 297 | 302 | 297 | 300 | -2.91% | 205,100 | 86億7690万 | -0.99% | 16.09 | 0.51 |
03/27 | 312 | 314 | 308 | 309 | -0.64% | 464,100 | 89億3720万 | +2.32% | 16.57 | 0.52 |
03/26 | 311 | 314 | 310 | 311 | 0% | 96,300 | 89億9505万 | +2.98% | 16.68 | 0.53 |
03/25 | 314 | 314 | 311 | 311 | 0% | 80,700 | 89億9505万 | +3.32% | 16.68 | 0.53 |
03/22 | 310 | 313 | 308 | 311 | +0.65% | 75,800 | 89億9505万 | +3.67% | 16.68 | 0.53 |
03/21 | 308 | 309 | 307 | 309 | +0.65% | 61,000 | 89億3720万 | +3.34% | 16.57 | 0.52 |
03/19 | 306 | 307 | 306 | 307 | +0.33% | 26,700 | 88億7936万 | +2.68% | 16.46 | 0.52 |
03/18 | 305 | 306 | 304 | 306 | +0.33% | 33,700 | 88億5043万 | +2.68% | 16.41 | 0.52 |
03/15 | 305 | 305 | 303 | 305 | +0.33% | 34,200 | 88億2151万 | +2.69% | 16.36 | 0.52 |
03/14 | 305 | 306 | 303 | 304 | -0.33% | 23,700 | 87億9259万 | +2.36% | 16.3 | 0.51 |
03/13 | 307 | 307 | 304 | 305 | -0.33% | 52,900 | 88億2151万 | +3.04% | 16.36 | 0.52 |
03/12 | 304 | 306 | 301 | 306 | +1.32% | 32,000 | 88億5043万 | +3.38% | 16.41 | 0.52 |
03/11 | 305 | 305 | 300 | 302 | -0.66% | 57,900 | 87億3474万 | +2.37% | 16.19 | 0.51 |
03/08 | 304 | 304 | 301 | 304 | +0.66% | 38,100 | 87億9259万 | +3.05% | 16.3 | 0.51 |
03/07 | 303 | 304 | 301 | 302 | -0.33% | 25,400 | 87億3474万 | +2.37% | 16.19 | 0.51 |
03/06 | 300 | 303 | 299 | 303 | +1% | 122,700 | 87億6366万 | +3.06% | 16.25 | 0.51 |
03/05 | 299 | 300 | 296 | 300 | +0.67% | 36,200 | 86億7690万 | +2.04% | 16.09 | 0.51 |
03/04 | 300 | 300 | 296 | 298 | +0.68% | 37,000 | 86億1905万 | +1.36% | 15.98 | 0.5 |
03/01 | 296 | 298 | 296 | 296 | 0% | 17,900 | 85億6120万 | +1.02% | 15.87 | 0.5 |
02/29 | 298 | 298 | 296 | 296 | 0% | 17,600 | 85億6120万 | +1.02% | 15.87 | 0.5 |
02/28 | 295 | 298 | 295 | 296 | +0.34% | 23,600 | 85億6120万 | +1.02% | 15.87 | 0.5 |
02/27 | 297 | 297 | 295 | 295 | 0% | 17,600 | 85億3228万 | +0.68% | 15.82 | 0.5 |
02/26 | 298 | 298 | 295 | 295 | -0.67% | 24,700 | 85億3228万 | +0.68% | 15.82 | 0.5 |
02/22 | 298 | 298 | 295 | 297 | +0.34% | 35,400 | 85億9013万 | +1.37% | 15.93 | 0.5 |
02/21 | 297 | 297 | 294 | 296 | -0.34% | 34,500 | 85億6120万 | +1.02% | 15.87 | 0.5 |
02/20 | 294 | 297 | 293 | 297 | +1.37% | 40,400 | 85億9013万 | +1.71% | 15.93 | 0.5 |
02/19 | 291 | 293 | 290 | 293 | +0.69% | 26,400 | 84億7443万 | +0.34% | 15.71 | 0.5 |
02/16 | 290 | 291 | 290 | 291 | +0.69% | 10,600 | 84億1659万 | -0.34% | 15.6 | 0.49 |
02/15 | 292 | 292 | 289 | 289 | -0.69% | 23,800 | 83億5874万 | -1.03% | 15.5 | 0.49 |
02/14 | 291 | 291 | 290 | 291 | 0% | 14,800 | 84億1659万 | -0.34% | 15.6 | 0.49 |
02/13 | 292 | 292 | 290 | 291 | +0.34% | 30,900 | 84億1659万 | -0.68% | 15.6 | 0.49 |
02/09 | 290 | 292 | 290 | 290 | 0% | 30,200 | 83億8767万 | -1.02% | 15.55 | 0.49 |
02/08 | 293 | 293 | 290 | 290 | -1.02% | 33,700 | 83億8767万 | -1.02% | 15.55 | 0.49 |
02/07 | 294 | 294 | 291 | 293 | -0.34% | 39,500 | 84億7443万 | +0.34% | 15.71 | 0.5 |
02/06 | 292 | 294 | 291 | 294 | +0.68% | 36,200 | 85億336万 | +0.68% | 15.77 | 0.5 |
02/05 | 296 | 296 | 292 | 292 | -0.68% | 27,600 | 84億4551万 | 0% | 15.66 | 0.49 |
02/02 | 294 | 295 | 292 | 294 | 0% | 35,800 | 85億336万 | +1.03% | 15.77 | 0.5 |
02/01 | 293 | 294 | 293 | 294 | +0.34% | 17,900 | 85億336万 | +1.03% | 15.77 | 0.5 |
01/31 | 290 | 294 | 290 | 293 | +1.38% | 30,700 | 84億7443万 | +0.69% | 15.71 | 0.5 |
01/30 | 299 | 300 | 289 | 289 | -3.02% | 245,700 | 83億5874万 | -0.34% | 15.5 | 0.49 |
01/29 | 296 | 299 | 295 | 298 | +1.02% | 47,000 | 86億1905万 | +2.76% | 15.98 | 0.5 |
01/26 | 294 | 295 | 293 | 295 | +1.03% | 20,600 | 85億3228万 | +2.08% | 15.82 | 0.5 |
01/25 | 294 | 295 | 292 | 292 | -0.68% | 18,400 | 84億4551万 | +1.04% | 15.66 | 0.49 |
01/24 | 293 | 295 | 292 | 294 | +0.68% | 34,000 | 85億336万 | +2.08% | 15.77 | 0.5 |
01/23 | 293 | 295 | 292 | 292 | -0.34% | 27,300 | 84億4551万 | +1.39% | 15.66 | 0.49 |
01/22 | 293 | 294 | 291 | 293 | +0.69% | 33,200 | 84億7443万 | +1.74% | 15.71 | 0.5 |
01/19 | 291 | 292 | 291 | 291 | 0% | 22,900 | 84億1659万 | +1.39% | 15.6 | 0.49 |
01/18 | 292 | 292 | 291 | 291 | -0.34% | 12,600 | 84億1659万 | +1.39% | 15.6 | 0.49 |
01/17 | 291 | 293 | 291 | 292 | +0.34% | 21,900 | 84億4551万 | +1.74% | 15.66 | 0.49 |
01/16 | 292 | 293 | 290 | 291 | -0.34% | 21,600 | 84億1659万 | +1.75% | 15.6 | 0.49 |
01/15 | 294 | 294 | 292 | 292 | -0.68% | 23,600 | 84億4551万 | +2.1% | 15.66 | 0.49 |
01/12 | 292 | 294 | 290 | 294 | 0% | 35,300 | 85億336万 | +2.8% | 15.77 | 0.5 |
01/11 | 293 | 294 | 292 | 294 | +0.68% | 25,500 | 85億336万 | +3.16% | 15.77 | 0.5 |
01/10 | 293 | 295 | 292 | 292 | -0.34% | 24,700 | 84億4551万 | +2.46% | 15.66 | 0.49 |
01/09 | 294 | 294 | 291 | 293 | +0.34% | 34,500 | 84億7443万 | +2.81% | 15.71 | 0.5 |
01/05 | 291 | 292 | 290 | 292 | +1.04% | 27,200 | 84億4551万 | +2.82% | 15.66 | 0.49 |
01/04 | 289 | 290 | 287 | 289 | +1.05% | 30,300 | 83億5874万 | +1.76% | 15.5 | 0.49 |
2023 | ||||||||||
12/29 | 285 | 287 | 284 | 286 | +0.35% | 19,800 | 82億7197万 | +0.7% | 15.34 | 0.48 |
12/28 | 284 | 285 | 284 | 285 | 0% | 8,400 | 82億4305万 | +0.35% | 15.28 | 0.48 |
12/27 | 284 | 285 | 284 | 285 | +0.35% | 15,800 | 82億4305万 | +0.35% | 15.28 | 0.48 |
12/26 | 283 | 284 | 282 | 284 | +0.35% | 25,700 | 82億1413万 | +0.35% | 15.23 | 0.48 |
12/25 | 285 | 285 | 282 | 283 | -0.35% | 19,900 | 81億8520万 | 0% | 15.18 | 0.48 |
12/22 | 284 | 284 | 283 | 284 | +0.35% | 10,700 | 82億1413万 | +0.35% | 15.23 | 0.48 |
12/21 | 282 | 283 | 282 | 283 | 0% | 9,000 | 81億8520万 | 0% | 15.18 | 0.48 |
12/20 | 282 | 284 | 282 | 283 | +0.71% | 11,900 | 81億8520万 | 0% | 15.18 | 0.48 |
12/19 | 283 | 284 | 281 | 281 | -0.35% | 25,000 | 81億2736万 | -0.71% | 15.07 | 0.48 |
12/18 | 283 | 284 | 282 | 282 | 0% | 9,000 | 81億5628万 | -0.35% | 15.12 | 0.48 |
12/15 | 282 | 284 | 282 | 282 | -0.35% | 10,600 | 81億5628万 | -0.35% | 15.12 | 0.48 |
12/14 | 284 | 284 | 281 | 283 | -0.35% | 12,400 | 81億8520万 | 0% | 15.18 | 0.48 |
12/13 | 284 | 284 | 281 | 284 | -0.35% | 22,700 | 82億1413万 | +0.35% | 15.23 | 0.48 |
12/12 | 285 | 285 | 282 | 285 | 0% | 11,800 | 82億4305万 | +0.71% | 15.28 | 0.48 |
12/11 | 282 | 285 | 281 | 285 | +1.06% | 44,200 | 82億4305万 | +0.71% | 15.28 | 0.48 |
12/08 | 284 | 285 | 282 | 282 | -1.05% | 23,400 | 81億5628万 | -0.35% | 15.12 | 0.48 |
12/07 | 283 | 285 | 283 | 285 | 0% | 18,800 | 82億4305万 | +0.71% | 15.28 | 0.48 |
12/06 | 286 | 287 | 284 | 285 | +0.35% | 38,100 | 82億4305万 | +1.06% | 15.28 | 0.48 |
12/05 | 285 | 285 | 284 | 284 | -0.35% | 12,900 | 82億1413万 | +0.71% | 15.23 | 0.48 |
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 | 681 5/9 | 391 10/18 10/17 | 288,000 12/6 | - | - | +29.09% 11/7 | -16.04% 7/18 |
2008年 3月期 | 727 6/5 | 273 1/16 | 1,008,000 6/4 | - | - | +31.66% 6/4 | -22.73% 8/17 |
2009年 3月期 | 346 9/25 | 224 2/23 | 96,600 4/16 | - | - | +14.49% 3/25 | -14.17% 2/20 |
2010年 3月期 | 272 4/2 | 199 12/11 | 137,400 3/26 | - | - | +7.12% 3/17 | -7.91% 4/28 |
2011年 3月期 | 235 4/2 | 150 3/15 | 133,200 3/28 | 67億9385万 | 43億3650万 | +8.96% 12/15 | -22.25% 3/15 |
2012年 3月期 | 290 1/30 | 173 11/18 11/17 | 239,200 1/23 | 83億8390万 | 50億143万 | +26.58% 1/25 | -10.45% 4/5 |
2013年 3月期 | 345 3/15 3/4 | 197 6/4 | 1,485,500 12/28 | 99億7395万 | 56億9527万 | +24.83% 3/4 | -14.38% 5/15 |
2014年 3月期 | 320 10/1 | 220 6/7 | 646,500 10/1 | 92億5120万 | 63億6020万 | +19.62% 10/1 | -14.12% 6/7 |
2015年 3月期 | 322 3/20 | 246 4/10 | 207,700 3/26 | 93億1320万 | 71億1505万 | +6.21% 3/20 | -5.58% 4/1 |
2016年 3月期 | 300 8/31 8/28 | 255 8/25 | 357,200 3/28 | 86億7690万 | 73億7536万 | +4.12% 3/15 | -8.87% 8/25 |
2017年 3月期 | 565 11/21 | 249 6/24 | 5,577,800 11/10 | 163億4149万 | 72億182万 | +40.76% 11/18 | -11.71% 12/19 |
2018年 3月期 | 475 4/27 4/3 | 391 8/28 8/25 | 225,900 4/26 | 137億3842万 | 113億889万 | +4.84% 5/10 | -6.61% 8/25 |
2019年 3月期 | 414 6/15 | 258 12/26 | 474,000 12/7 | 119億7412万 | 74億6213万 | +19.06% 12/6 | -21.89% 12/26 |
2020年 3月期 | 330 7/30 | 210 3/13 | 808,100 7/30 | 95億4459万 | 60億7383万 | +14.14% 8/1 | -19.67% 3/13 |
2021年 3月期 | 427 3/15 | 221 4/6 | 996,300 3/15 | 123億5012万 | 63億9198万 | +21.94% 3/16 | -9.53% 4/21 |
2022年 3月期 | 414 8/17 | 295 3/9 | 2,933,700 8/17 | 119億7412万 | 85億3228万 | +26.29% 8/17 | -9.29% 5/17 |
2023年 3月期 | 304 4/1 | 255 9/28 | 176,900 3/29 | 87億9259万 | 73億7536万 | +25.12% 4/14 | -6.2% 9/26 |
最新 | 285 2024/5/2 | 12,700 | 82億4305万 | -1.72% 290 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- -25%(0.75倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 38%(1.38倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- 58%(1.58倍)
- 2017/12/29 vs 2016/12/30
- -10%(0.9倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- 6%(1.06倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/05/02 vs 2023/12/29
- 0%(1倍)
- 過去安値
150円(2011/03/15) - 90%(1.9倍)
285円(5/2)