株価チャート
株価
4/24
- 前日 (4/23)
- 243
- 始値
- 245
- 高値
- 266
- 安値
- 245
- 終値 +7.82%
- 262
- 出来高 +644.81%
- 402,200
乖離率
- 株価(5日)
移動平均値 - +5.22%
249 - 株価(25日)
移動平均値 - -4.38%
274 - 出来高(5日)
移動平均値 - +128.89%
175,720
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 245 | 266 | 245 | 262 | +7.82% | 402,200 | 32億4394万 | -4.38% | - | 2.61 |
04/23 | 243 | 245 | 240 | 243 | 0% | 54,000 | 30億870万 | -11.31% | - | 2.42 |
04/22 | 245 | 250 | 240 | 243 | +0.83% | 175,200 | 30億870万 | -11.96% | - | 2.42 |
04/19 | 253 | 253 | 240 | 241 | -5.12% | 162,200 | 29億8393万 | -13% | - | 2.4 |
04/18 | 252 | 258 | 248 | 254 | +0.4% | 85,000 | 31億4489万 | -8.96% | - | 2.53 |
04/17 | 252 | 261 | 244 | 253 | +0.4% | 302,200 | 31億3251万 | -9.64% | - | 2.52 |
04/16 | 250 | 259 | 246 | 252 | -1.18% | 176,000 | 31億2013万 | -10.32% | - | 2.51 |
04/15 | 252 | 259 | 251 | 255 | -0.78% | 164,700 | 31億5727万 | -9.89% | - | 2.54 |
04/12 | 253 | 259 | 251 | 257 | +1.58% | 138,200 | 31億8204万 | -9.51% | - | 2.56 |
04/11 | 258 | 264 | 252 | 253 | -5.95% | 443,200 | 31億3251万 | -11.54% | - | 2.52 |
04/10 | 287 | 320 | 267 | 269 | +0.75% | 1,438,400 | 33億3061万 | -6.27% | - | 2.68 |
04/09 | 270 | 272 | 267 | 267 | -1.11% | 38,000 | 33億585万 | -7.61% | - | 2.66 |
04/08 | 271 | 272 | 267 | 270 | -0.37% | 53,700 | 33億4300万 | -6.9% | - | 2.69 |
04/05 | 264 | 271 | 262 | 271 | +1.5% | 76,500 | 33億5538万 | -7.19% | - | 2.7 |
04/04 | 275 | 275 | 265 | 267 | -2.2% | 75,000 | 33億585万 | -9.18% | - | 2.66 |
04/03 | 280 | 281 | 271 | 273 | -3.53% | 169,500 | 33億8014万 | -7.77% | - | 2.72 |
04/02 | 291 | 292 | 279 | 283 | -3.74% | 205,500 | 35億395万 | -5.03% | - | 2.82 |
04/01 | 297 | 299 | 291 | 294 | +0.34% | 85,300 | 36億4015万 | -2% | - | 2.93 |
03/29 | 298 | 304 | 293 | 293 | -4.25% | 211,900 | 36億2777万 | -2.66% | - | 2.92 |
03/28 | 310 | 316 | 305 | 306 | -0.65% | 119,500 | 37億8873万 | +1.32% | - | 3.05 |
03/27 | 305 | 311 | 300 | 308 | +1.65% | 142,700 | 38億1349万 | +1.65% | - | 3.07 |
03/26 | 302 | 310 | 296 | 303 | +1% | 112,300 | 37億5158万 | -0.33% | - | 3.02 |
03/25 | 309 | 310 | 299 | 300 | -3.54% | 141,800 | 37億1444万 | -1.64% | - | 2.99 |
03/22 | 308 | 314 | 300 | 311 | +0.32% | 322,300 | 38億5064万 | +1.3% | - | 3.1 |
03/21 | 282 | 325 | 282 | 310 | +9.93% | 871,800 | 38億3825万 | +0.98% | - | 3.09 |
03/19 | 280 | 284 | 279 | 282 | +0.36% | 38,800 | 34億9157万 | -8.44% | - | 2.81 |
03/18 | 281 | 284 | 277 | 281 | +1.08% | 77,000 | 34億7919万 | -9.35% | - | 2.8 |
03/15 | 282 | 283 | 275 | 278 | -1.77% | 87,600 | 34億4205万 | -10.9% | - | 2.77 |
03/14 | 280 | 289 | 279 | 283 | +1.07% | 109,600 | 35億395万 | -9.87% | - | 2.82 |
03/13 | 290 | 291 | 279 | 280 | -2.78% | 121,800 | 34億6681万 | -11.11% | - | 2.79 |
03/12 | 281 | 293 | 281 | 288 | +2.13% | 106,100 | 35億6586万 | -8.86% | - | 2.87 |
03/11 | 287 | 293 | 279 | 282 | -2.76% | 201,700 | 34億9157万 | -10.76% | - | 2.81 |
03/08 | 295 | 302 | 290 | 290 | -3.33% | 161,100 | 35億9062万 | -8.52% | - | 2.89 |
03/07 | 292 | 302 | 288 | 300 | +2.74% | 233,000 | 37億1444万 | -5.66% | - | 2.99 |
03/06 | 299 | 305 | 290 | 292 | -3.63% | 298,800 | 36億1539万 | -7.89% | - | 2.91 |
03/05 | 305 | 309 | 289 | 303 | -1.94% | 550,800 | 37億5158万 | -4.42% | - | 3.02 |
03/04 | 308 | 316 | 303 | 309 | 0% | 263,300 | 38億2587万 | -2.22% | - | 3.08 |
03/01 | 314 | 316 | 308 | 309 | -1.9% | 189,300 | 38億2587万 | -1.59% | - | 3.08 |
02/29 | 325 | 327 | 315 | 315 | -3.67% | 299,700 | 39億16万 | +0.96% | - | 3.14 |
02/28 | 335 | 343 | 327 | 327 | -1.8% | 307,900 | 38億2033万 | +5.83% | - | 3.08 |
02/27 | 327 | 338 | 319 | 333 | +2.46% | 319,300 | 38億9043万 | +8.82% | - | 3.13 |
02/26 | 310 | 328 | 306 | 325 | +3.83% | 422,500 | 37億9696万 | +7.26% | - | 3.06 |
02/22 | 317 | 334 | 306 | 313 | -2.49% | 1,150,700 | 36億5677万 | +4.33% | - | 2.95 |
02/21 | 327 | 396 | 311 | 321 | -3.02% | 7,001,100 | 37億5023万 | +8.08% | - | 3.02 |
02/20 | 334 | 340 | 329 | 331 | -0.6% | 220,000 | 38億6706万 | +12.2% | - | 3.12 |
02/19 | 328 | 354 | 326 | 333 | +0.6% | 471,000 | 38億9043万 | +13.65% | - | 3.13 |
02/16 | 341 | 345 | 325 | 331 | -1.49% | 669,600 | 38億6706万 | +13.75% | - | 3.12 |
02/15 | 323 | 343 | 320 | 336 | +4.02% | 842,400 | 39億2548万 | +16.26% | - | 3.16 |
02/14 | 327 | 346 | 322 | 323 | -3.87% | 697,200 | 37億7360万 | +12.54% | - | 3.04 |
02/13 | 346 | 375 | 331 | 336 | -1.75% | 2,122,100 | 39億2548万 | +17.48% | - | 3.16 |
02/09 | 312 | 345 | 308 | 342 | +7.89% | 1,189,100 | 39億9557万 | +20.42% | - | 3.22 |
02/08 | 324 | 334 | 313 | 317 | -5.37% | 830,300 | 37億350万 | +12.41% | - | 2.98 |
02/07 | 303 | 340 | 300 | 335 | +10.56% | 2,045,000 | 39億1379万 | +19.64% | - | 3.15 |
02/06 | 297 | 321 | 293 | 303 | +2.36% | 1,003,400 | 35億3994万 | +8.99% | - | 2.85 |
02/05 | 296 | 297 | 286 | 296 | -2.63% | 491,600 | 34億5816万 | +6.86% | - | 2.79 |
02/02 | 297 | 307 | 285 | 304 | +1.67% | 984,500 | 35億5162万 | +10.14% | - | 2.86 |
02/01 | 317 | 321 | 295 | 299 | -5.38% | 2,154,600 | 34億9321万 | +8.73% | - | 2.81 |
01/31 | 278 | 343 | 272 | 316 | +15.33% | 3,494,700 | 36億9182万 | +14.91% | - | 2.97 |
01/30 | 292 | 295 | 270 | 274 | -8.67% | 921,300 | 32億113万 | +0.37% | - | 2.58 |
01/29 | 265 | 303 | 260 | 300 | +14.07% | 1,421,100 | 35億489万 | +9.49% | - | 2.82 |
01/26 | 264 | 266 | 260 | 263 | 0% | 56,900 | 30億7262万 | -3.66% | - | 2.48 |
01/25 | 258 | 266 | 254 | 263 | +1.15% | 207,100 | 30億7262万 | -4.01% | - | 2.48 |
01/24 | 250 | 272 | 249 | 260 | +4% | 885,300 | 30億3757万 | -5.45% | - | 2.45 |
01/23 | 251 | 257 | 249 | 250 | -0.4% | 103,800 | 29億2074万 | -9.75% | - | 2.35 |
01/22 | 249 | 256 | 247 | 251 | +1.62% | 65,100 | 29億3242万 | -10.04% | - | 2.36 |
01/19 | 248 | 251 | 244 | 247 | +1.23% | 103,300 | 28億8569万 | -12.1% | - | 2.33 |
01/18 | 248 | 249 | 238 | 244 | -2.4% | 282,400 | 28億5064万 | -13.78% | - | 2.3 |
01/17 | 265 | 265 | 250 | 250 | -6.02% | 254,200 | 29億2074万 | -12.28% | - | 2.35 |
01/16 | 274 | 277 | 264 | 266 | -4.66% | 395,800 | 31億767万 | -7.64% | - | 2.5 |
01/15 | 280 | 281 | 275 | 279 | -1.41% | 150,400 | 32億5955万 | -3.79% | - | 2.63 |
01/12 | 286 | 290 | 278 | 283 | -1.39% | 150,100 | 33億628万 | -3.08% | - | 2.66 |
01/11 | 292 | 292 | 287 | 287 | -0.69% | 44,900 | 33億5301万 | -2.38% | - | 2.7 |
01/10 | 295 | 295 | 289 | 289 | -0.34% | 38,400 | 33億7638万 | -2.36% | - | 2.72 |
01/09 | 300 | 303 | 289 | 290 | +1.75% | 166,600 | 33億8806万 | -2.68% | - | 2.73 |
01/05 | 289 | 289 | 283 | 285 | -2.06% | 54,200 | 33億2964万 | -5% | - | 2.68 |
01/04 | 282 | 292 | 276 | 291 | +2.83% | 54,100 | 33億9974万 | -3.64% | - | 2.74 |
2023 | ||||||||||
12/29 | 283 | 286 | 280 | 283 | -0.7% | 45,800 | 33億628万 | -6.91% | - | 2.66 |
12/28 | 287 | 287 | 272 | 285 | +1.79% | 69,800 | 33億2964万 | -6.86% | - | 2.68 |
12/27 | 270 | 284 | 269 | 280 | +3.32% | 218,300 | 32億7123万 | -9.39% | - | 2.64 |
12/26 | 270 | 277 | 269 | 271 | -0.37% | 182,200 | 31億6608万 | -13.14% | - | 2.55 |
12/25 | 281 | 283 | 272 | 272 | -4.23% | 129,300 | 31億7777万 | -13.92% | - | 2.56 |
12/22 | 282 | 290 | 281 | 284 | +1.79% | 106,800 | 33億1796万 | -10.97% | - | 2.67 |
12/21 | 280 | 283 | 276 | 279 | -2.45% | 105,700 | 32億5955万 | -13.08% | - | 2.63 |
12/20 | 285 | 295 | 284 | 286 | 0% | 161,100 | 33億4133万 | -11.73% | - | 2.69 |
12/19 | 282 | 286 | 273 | 286 | +0.35% | 257,300 | 33億4133万 | -12.27% | - | 2.69 |
12/18 | 293 | 294 | 282 | 285 | -3.72% | 168,600 | 33億2964万 | -13.37% | - | 2.68 |
12/15 | 301 | 302 | 295 | 296 | -1.66% | 122,500 | 34億5816万 | -10.57% | - | 2.79 |
12/14 | 310 | 314 | 294 | 301 | -2.59% | 229,200 | 35億1657万 | -9.61% | - | 2.83 |
12/13 | 301 | 321 | 301 | 309 | +1.98% | 196,300 | 36億1004万 | -7.76% | - | 2.91 |
12/12 | 301 | 303 | 297 | 303 | +1.68% | 123,200 | 35億3994万 | -9.82% | - | 2.85 |
12/11 | 304 | 308 | 297 | 298 | 0% | 179,900 | 34億8152万 | -11.83% | - | 2.81 |
12/08 | 297 | 304 | 296 | 298 | -4.49% | 279,900 | 34億8152万 | -12.35% | - | 2.81 |
12/07 | 312 | 319 | 307 | 312 | -0.32% | 200,100 | 36億4509万 | -8.5% | - | 2.94 |
12/06 | 328 | 331 | 311 | 313 | -4.86% | 436,800 | 36億5677万 | -8.21% | - | 2.95 |
12/05 | 369 | 372 | 328 | 329 | -5.73% | 1,169,400 | 38億4370万 | -3.8% | - | 3.1 |
12/04 | 334 | 353 | 334 | 349 | +5.12% | 200,100 | 40億7736万 | +2.05% | - | 3.29 |
12/01 | 331 | 336 | 326 | 332 | -0.9% | 82,800 | 38億7875万 | -2.35% | - | 3.13 |
11/30 | 346 | 346 | 331 | 335 | -1.47% | 136,500 | 39億1379万 | -1.47% | - | 2.93 |
11/29 | 340 | 346 | 337 | 340 | +1.19% | 63,700 | 39億7221万 | +0.29% | - | 2.97 |
11/28 | 341 | 344 | 335 | 336 | -1.75% | 74,100 | 39億2548万 | -0.59% | - | 2.93 |
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 | |
2008年 5月期 | 1,686 195,000 7/12 | 623 72,100 1/17 | 385,081 3,330 10/5 | - | - | +48.84% 10/9 | -32.31% 1/16 |
2009年 5月期 | 793 91,700 7/28 | 145 16,800 2/18 | 34,692 300 1/26 | - | - | +66.44% 6/11 | -43.8% 1/23 |
2010年 5月期 | 866 100,200 4/16 | 179 20,710 11/20 | 280,658 2,427 4/16 | - | - | +103.06% 4/16 | -30.92% 5/26 |
2011年 5月期 | 631 73,000 7/8 | 182 21,100 3/17 | 203,758 1,762 7/15 | 15億8811万 | 4億5903万 | +50.54% 12/22 | -35.75% 3/15 |
2012年 5月期 | 458 53,000 7/5 | 229 26,500 9/26 26,500 6/13 他2件 | 313,963 2,715 7/14 | 11億5301万 | 5億7650万 | +44.31% 7/5 | -18.92% 8/9 |
2013年 5月期 | 1,392 161,000 5/9 | 241 27,850 6/4 | 478,634 4,139 2/28 | 35億255万 | 6億587万 | +118.93% 2/27 | -37.2% 6/7 |
2014年 5月期 | 3,805 4,400 12/11 | 508 58,700 6/27 | 1,294,243 1,119,200 12/11 | 95億7219万 | 12億7701万 | +160.75% 12/11 | -33.78% 2/4 |
2015年 5月期 | 2,810 3,250 7/10 | 644 631 3/30 631 3/20 | 1,879,934 1,918,300 4/16 | 75億4812万 | 18億1325万 | +83.78% 7/9 | -28.72% 8/8 |
2016年 5月期 | 1,018 6/5 6/4 | 291 2/12 | 1,031,000 1/29 | 44億1394万 | 13億8655万 | +35.57% 11/25 | -35.8% 8/25 |
2017年 5月期 | 2,805 5/25 | 293 8/1 | 13,833,300 4/14 | 136億4688万 | 13億9608万 | +168.89% 1/23 | -17.49% 4/4 |
2018年 5月期 | 7,980 6/27 | 2,111 9/15 | 4,358,700 7/25 | 388億2430万 | 114億9693万 | +49.71% 1/25 | -42.67% 8/9 |
2019年 5月期 | 2,465 7/27 | 860 5/31 | 3,141,100 4/16 | 156億5497万 | 58億4180万 | +22.07% 3/28 | -40.07% 10/26 |
2020年 5月期 | 2,466 1/20 | 791 6/4 | 8,612,100 1/20 | 191億6032万 | 53億7310万 | +44.7% 1/20 | -30.52% 3/13 |
2021年 5月期 | 1,487 6/11 | 664 1/4 | 1,970,700 11/25 | 116億9317万 | 52億2182万 | +8.93% 3/12 8/24 | -25.53% 7/29 |
2022年 5月期 | 768 4/26 | 325 1/28 | 10,584,600 4/26 | 63億1825万 | 26億3149万 | +97.79% 6/8 | -20% 7/4 |
2023年 5月期 | 1,257 6/10 | 440 12/29 | 12,393,600 6/3 | 110億8284万 | 47億5364万 | +35.74% 4/17 | -22.93% 5/12 |
最新 | 262 2024/4/24 | 402,200 | 32億4394万 | -4.38% 274 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -60%(0.4倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- -26%(0.74倍)
- 2010/12/30 vs 2009/12/30
- 42%(1.42倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 430%(5.3倍)
- 2014/12/30 vs 2013/12/30
- -43%(0.57倍)
- 2015/12/30 vs 2014/12/30
- -56%(0.44倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 562%(6.62倍)
- 2018/12/28 vs 2017/12/29
- -62%(0.38倍)
- 2019/12/30 vs 2018/12/28
- 52%(1.52倍)
- 2020/12/30 vs 2019/12/30
- -52%(0.48倍)
- 2021/12/30 vs 2020/12/30
- -46%(0.54倍)
- 2022/12/30 vs 2021/12/30
- 24%(1.24倍)
- 2023/12/29 vs 2022/12/30
- -41%(0.59倍)
- 2024/04/24 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
145円(2009/02/18) - 80%(1.8倍)
262円(4/24)