株価チャート
株価
10/30
- 前日 (10/29)
- 298
- 始値
- 298
- 高値
- 302
- 安値
- 298
- 終値 +1.01%
- 301
- 出来高 -3.51%
- 5,500
乖離率
- 株価(5日)
移動平均値 - 0%
301 - 株価(25日)
移動平均値 - -1.63%
306 - 出来高(5日)
移動平均値 - -64.1%
15,320
2024/06/06~2024/10/30
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 | ||||||||||
10/30 | 298 | 302 | 298 | 301 | +1.01% | 5,500 | 51億2121万 | -1.63% | 5.69 | 0.54 |
10/29 | 298 | 302 | 296 | 298 | 0% | 5,700 | 50億7017万 | -2.61% | 5.63 | 0.53 |
10/28 | 297 | 301 | 293 | 298 | -1.65% | 54,100 | 50億7017万 | -2.93% | 5.63 | 0.53 |
10/25 | 305 | 305 | 299 | 303 | -0.33% | 8,600 | 51億5524万 | -1.3% | 5.73 | 0.54 |
10/24 | 304 | 304 | 303 | 304 | 0% | 2,700 | 51億7225万 | -0.98% | 5.75 | 0.54 |
10/23 | 304 | 305 | 303 | 304 | -0.33% | 5,700 | 51億7225万 | -1.3% | 5.75 | 0.54 |
10/22 | 309 | 309 | 304 | 305 | -0.97% | 4,500 | 51億8927万 | -0.97% | 5.77 | 0.54 |
10/21 | 305 | 309 | 305 | 308 | +1.32% | 1,600 | 52億4031万 | 0% | 5.82 | 0.55 |
10/18 | 306 | 307 | 304 | 304 | -0.65% | 3,400 | 51億7225万 | -1.3% | 5.75 | 0.54 |
10/17 | 308 | 309 | 304 | 306 | -0.33% | 9,600 | 52億628万 | -0.97% | 5.78 | 0.55 |
10/16 | 304 | 308 | 304 | 307 | 0% | 2,700 | 52億2329万 | -0.65% | 5.8 | 0.55 |
10/15 | 306 | 307 | 305 | 307 | +0.66% | 2,600 | 52億2329万 | -0.65% | 5.8 | 0.55 |
10/11 | 307 | 307 | 305 | 305 | -0.65% | 5,700 | 51億8927万 | -1.61% | 5.77 | 0.54 |
10/10 | 310 | 310 | 306 | 307 | -1.29% | 2,900 | 52億2329万 | -0.97% | 5.8 | 0.55 |
10/09 | 310 | 311 | 306 | 311 | +0.32% | 7,000 | 52億9135万 | 0% | 5.88 | 0.55 |
10/08 | 311 | 312 | 307 | 310 | -0.64% | 8,000 | 52億7434万 | -0.32% | 5.86 | 0.55 |
10/07 | 309 | 314 | 309 | 312 | +0.97% | 14,100 | 53億836万 | +0.32% | 5.9 | 0.56 |
10/04 | 307 | 313 | 306 | 309 | +1.31% | 12,800 | 52億5732万 | -0.64% | 5.84 | 0.55 |
10/03 | 306 | 309 | 304 | 305 | 0% | 7,100 | 51億8927万 | -2.24% | 5.77 | 0.54 |
10/02 | 304 | 306 | 303 | 305 | -0.33% | 2,200 | 51億8927万 | -2.24% | 5.77 | 0.54 |
10/01 | 303 | 308 | 303 | 306 | +0.99% | 7,700 | 52億628万 | -1.92% | 5.78 | 0.55 |
09/30 | 305 | 307 | 302 | 303 | -1.3% | 11,300 | 51億5524万 | -3.19% | 5.73 | 0.54 |
09/27 | 306 | 310 | 305 | 307 | -0.97% | 6,700 | 52億2329万 | -1.92% | 5.8 | 0.55 |
09/26 | 307 | 310 | 307 | 310 | +1.31% | 7,300 | 52億7434万 | -1.27% | 5.86 | 0.55 |
09/25 | 309 | 309 | 306 | 306 | -1.29% | 23,500 | 52億628万 | -2.86% | 5.78 | 0.55 |
09/24 | 310 | 313 | 305 | 310 | -0.64% | 16,000 | 52億7434万 | -1.59% | 5.86 | 0.55 |
09/20 | 311 | 315 | 311 | 312 | -0.32% | 9,700 | 53億836万 | -1.27% | 5.9 | 0.56 |
09/19 | 309 | 313 | 309 | 313 | +0.97% | 4,500 | 53億2538万 | -0.95% | 5.92 | 0.56 |
09/18 | 311 | 311 | 309 | 310 | +0.32% | 3,200 | 52億7434万 | -1.9% | 5.86 | 0.55 |
09/17 | 313 | 313 | 308 | 309 | -0.96% | 5,600 | 52億5732万 | -2.22% | 5.84 | 0.55 |
09/13 | 311 | 314 | 308 | 312 | +0.32% | 17,000 | 53億836万 | -1.58% | 5.9 | 0.56 |
09/12 | 310 | 313 | 310 | 311 | +0.32% | 9,700 | 52億9135万 | -1.89% | 5.88 | 0.55 |
09/11 | 313 | 314 | 307 | 310 | -2.52% | 6,500 | 52億7434万 | -2.21% | 5.86 | 0.55 |
09/10 | 314 | 320 | 313 | 318 | +2.25% | 11,400 | 54億1045万 | +0.63% | 6.01 | 0.57 |
09/09 | 312 | 320 | 306 | 311 | -1.89% | 27,100 | 52億9135万 | -0.96% | 5.88 | 0.55 |
09/06 | 321 | 321 | 312 | 317 | -1.25% | 12,000 | 53億9343万 | +0.32% | 5.99 | 0.57 |
09/05 | 312 | 321 | 312 | 321 | +2.56% | 13,700 | 54億6149万 | +0.94% | 6.07 | 0.57 |
09/04 | 317 | 317 | 311 | 313 | -2.49% | 28,800 | 53億2538万 | -2.19% | 5.92 | 0.56 |
09/03 | 319 | 324 | 318 | 321 | +0.63% | 16,900 | 54億6149万 | -0.62% | 6.07 | 0.57 |
09/02 | 319 | 325 | 315 | 319 | +1.27% | 15,200 | 54億2746万 | -1.85% | 6.03 | 0.57 |
08/30 | 316 | 323 | 309 | 315 | +0.32% | 23,500 | 53億5941万 | -3.37% | 5.95 | 0.56 |
08/29 | 314 | 317 | 308 | 314 | +0.96% | 40,100 | 53億4239万 | -4.27% | 5.94 | 0.56 |
08/28 | 313 | 314 | 310 | 311 | -1.58% | 28,000 | 52億9135万 | -5.76% | 5.88 | 0.55 |
08/27 | 310 | 319 | 310 | 316 | +0.96% | 11,300 | 53億7642万 | -4.82% | 5.97 | 0.56 |
08/26 | 316 | 316 | 309 | 313 | -0.95% | 15,600 | 53億2538万 | -6.57% | 5.92 | 0.56 |
08/23 | 322 | 323 | 310 | 316 | -1.56% | 39,900 | 53億7642万 | -6.23% | 5.97 | 0.56 |
08/22 | 326 | 326 | 314 | 321 | -0.62% | 25,800 | 54億6149万 | -5.31% | 6.07 | 0.57 |
08/21 | 325 | 326 | 321 | 323 | -1.22% | 4,000 | 54億9552万 | -5.28% | 6.11 | 0.58 |
08/20 | 320 | 328 | 320 | 327 | +2.51% | 8,400 | 55億6357万 | -4.66% | 6.18 | 0.58 |
08/19 | 331 | 333 | 316 | 319 | -4.2% | 42,100 | 54億2746万 | -7.54% | 6.03 | 0.57 |
08/16 | 326 | 341 | 320 | 333 | +4.72% | 21,100 | 56億6566万 | -4.03% | 6.3 | 0.59 |
08/15 | 308 | 329 | 306 | 318 | +2.58% | 31,100 | 54億1045万 | -8.62% | 6.01 | 0.57 |
08/14 | 305 | 314 | 303 | 310 | +1.64% | 18,000 | 52億7434万 | -11.43% | 5.86 | 0.55 |
08/13 | 314 | 314 | 302 | 305 | -5.28% | 31,900 | 51億8927万 | -13.35% | 5.77 | 0.54 |
08/09 | 321 | 323 | 313 | 322 | +2.55% | 13,100 | 54億7850万 | -9.3% | 6.09 | 0.57 |
08/08 | 306 | 316 | 304 | 314 | +1.95% | 15,100 | 53億4239万 | -12.04% | 5.94 | 0.56 |
08/07 | 297 | 316 | 297 | 308 | +1.65% | 36,400 | 52億4031万 | -14.21% | 5.82 | 0.55 |
08/06 | 298 | 309 | 289 | 303 | +13.91% | 42,600 | 51億5524万 | -16.07% | 5.73 | 0.54 |
08/05 | 311 | 315 | 266 | 266 | -23.12% | 149,200 | 45億2572万 | -26.92% | 5.03 | 0.47 |
08/02 | 351 | 353 | 341 | 346 | -5.72% | 35,500 | 58億8684万 | -5.98% | 6.54 | 0.62 |
08/01 | 374 | 374 | 357 | 367 | -3.42% | 21,800 | 62億4413万 | -0.54% | 6.94 | 0.65 |
07/31 | 382 | 382 | 361 | 380 | +0.26% | 52,000 | 64億6532万 | +2.98% | 7.18 | 0.68 |
07/30 | 386 | 390 | 377 | 379 | -1.56% | 44,900 | 64億4830万 | +2.71% | 7.16 | 0.68 |
07/29 | 370 | 393 | 363 | 385 | +11.27% | 196,800 | 65億5039万 | +4.62% | 7.28 | 0.69 |
07/26 | 358 | 358 | 341 | 346 | -3.89% | 60,600 | 58億8684万 | -5.72% | 6.54 | 0.62 |
07/25 | 358 | 366 | 354 | 360 | -0.83% | 20,300 | 61億2504万 | -1.91% | 6.81 | 0.64 |
07/24 | 369 | 369 | 362 | 363 | -1.89% | 26,400 | 61億7608万 | -1.09% | 6.86 | 0.65 |
07/23 | 373 | 373 | 368 | 370 | -0.8% | 5,700 | 62億9518万 | +1.09% | 6.99 | 0.66 |
07/22 | 372 | 373 | 370 | 373 | 0% | 4,200 | 63億4622万 | +2.19% | 7.05 | 0.67 |
07/19 | 373 | 374 | 372 | 373 | 0% | 2,300 | 63億4622万 | +2.47% | 7.05 | 0.67 |
07/18 | 368 | 373 | 368 | 373 | +0.81% | 8,200 | 63億4622万 | +2.47% | 7.05 | 0.67 |
07/17 | 369 | 372 | 368 | 370 | +0.27% | 13,700 | 62億9518万 | +1.93% | 6.99 | 0.66 |
07/16 | 368 | 372 | 368 | 369 | +1.1% | 12,200 | 62億7816万 | +1.93% | 6.98 | 0.66 |
07/12 | 366 | 368 | 364 | 365 | -0.27% | 15,700 | 62億1011万 | +0.83% | 6.9 | 0.65 |
07/11 | 366 | 369 | 364 | 366 | -0.81% | 16,800 | 62億2712万 | +1.1% | 6.92 | 0.65 |
07/10 | 367 | 369 | 364 | 369 | +0.54% | 4,700 | 62億7816万 | +1.93% | 6.98 | 0.66 |
07/09 | 370 | 370 | 364 | 367 | 0% | 7,600 | 62億4413万 | +1.66% | 6.94 | 0.65 |
07/08 | 369 | 370 | 367 | 367 | -0.81% | 7,400 | 62億4413万 | +1.66% | 6.94 | 0.65 |
07/05 | 370 | 370 | 368 | 370 | 0% | 5,500 | 62億9518万 | +2.49% | 6.99 | 0.66 |
07/04 | 373 | 376 | 368 | 370 | +0.27% | 18,000 | 62億9518万 | +2.49% | 6.99 | 0.66 |
07/03 | 366 | 381 | 365 | 369 | +0.54% | 68,900 | 62億7816万 | +2.22% | 6.98 | 0.66 |
07/02 | 366 | 368 | 363 | 367 | +0.27% | 13,600 | 62億4413万 | +1.66% | 6.94 | 0.65 |
07/01 | 372 | 372 | 366 | 366 | -0.81% | 13,300 | 62億2712万 | +1.39% | 6.92 | 0.65 |
06/28 | 371 | 371 | 368 | 369 | 0% | 8,800 | 62億7816万 | +2.22% | 6.98 | 0.66 |
06/27 | 364 | 371 | 364 | 369 | 0% | 14,000 | 62億7816万 | +2.22% | 6.98 | 0.66 |
06/26 | 367 | 372 | 359 | 369 | 0% | 31,900 | 62億7816万 | +2.22% | 6.98 | 0.66 |
06/25 | 362 | 369 | 361 | 369 | +1.1% | 18,600 | 62億7816万 | +1.93% | 6.98 | 0.66 |
06/24 | 362 | 368 | 362 | 365 | +1.11% | 8,800 | 62億1011万 | +0.83% | 6.9 | 0.65 |
06/21 | 355 | 361 | 353 | 361 | +1.69% | 20,900 | 61億4205万 | -0.55% | 6.82 | 0.64 |
06/20 | 352 | 355 | 352 | 355 | +0.85% | 31,400 | 60億3997万 | -2.47% | 6.71 | 0.63 |
06/19 | 345 | 352 | 345 | 352 | +2.03% | 26,000 | 59億8892万 | -3.83% | 6.65 | 0.63 |
06/18 | 351 | 351 | 345 | 345 | +0.58% | 23,300 | 58億6983万 | -5.99% | 6.52 | 0.62 |
06/17 | 352 | 352 | 338 | 343 | -2.28% | 64,600 | 58億3580万 | -7.05% | 6.48 | 0.61 |
06/14 | 353 | 355 | 350 | 351 | -1.13% | 30,600 | 59億7191万 | -5.39% | 6.64 | 0.63 |
06/13 | 357 | 357 | 354 | 355 | -0.56% | 10,300 | 60億3997万 | -4.83% | 6.71 | 0.63 |
06/12 | 359 | 359 | 353 | 357 | +0.28% | 24,000 | 60億7399万 | -4.55% | 6.75 | 0.64 |
06/11 | 363 | 364 | 356 | 356 | -1.11% | 23,600 | 60億5698万 | -5.32% | 6.73 | 0.63 |
06/10 | 363 | 363 | 358 | 360 | +0.56% | 23,300 | 61億2504万 | -4.76% | 6.81 | 0.64 |
06/07 | 361 | 362 | 357 | 358 | -1.38% | 47,000 | 60億9101万 | -5.79% | 6.77 | 0.64 |
06/06 | 362 | 363 | 359 | 363 | +0.28% | 5,500 | 61億7608万 | -4.72% | 6.86 | 0.65 |
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 3月期 | 285 8/6 5/10 | 201 1/23 | 28,000 5/22 | - | - | +10.91% 10/24 | -19.08% 1/22 |
2009年 3月期 | 235 7/25 | 79 3/2 | 103,000 2/20 | - | - | +33.1% 4/1 | -46.59% 10/8 |
2010年 3月期 | 160 6/26 | 84 4/15 | 187,000 8/6 | - | - | +30.46% 6/26 | -14.18% 8/6 |
2011年 3月期 | 140 4/8 4/7 | 80 3/15 | 35,000 3/15 | 23億8196万 | 13億6112万 | +22.27% 4/21 | -20.14% 4/8 |
2012年 3月期 | 178 3/2 | 53 11/16 11/15 他2件 | 5,837,000 3/1 | 30億2849万 | 9億174万 | +80.57% 3/2 | -16.93% 11/15 |
2013年 3月期 | 142 4/17 | 59 10/16 | 1,348,000 4/17 | 24億1598万 | 10億382万 | +17.49% 7/2 | -23.98% 5/15 |
2014年 3月期 | 210 1/20 | 70 4/2 | 2,674,000 11/11 | 35億7294万 | 11億9098万 | +35.4% 9/26 | -18% 6/7 |
2015年 3月期 | 175 9/11 | 112 5/21 5/20 | 822,000 11/13 | 29億7745万 | 19億556万 | +22.17% 7/7 | -12.67% 5/20 |
2016年 3月期 | 217 12/7 | 128 2/12 | 2,621,000 12/7 | 36億9203万 | 21億7779万 | +17.66% 8/18 | -20.87% 1/21 |
2017年 3月期 | 286 2/22 | 103 6/28 6/24 | 591,000 10/26 | 48億6600万 | 17億5244万 | +33.76% 2/22 | -18.94% 6/24 |
2018年 3月期 | 436 12/11 | 203 4/6 | 781,000 10/16 | 74億1810万 | 34億5384万 | +22.73% 10/30 | -11.58% 2/6 |
2019年 3月期 | 396 4/12 4/11 | 150 12/25 | 1,250,300 12/10 | 67億3754万 | 25億5210万 | +18.75% 2/4 | -24.71% 10/29 |
2020年 3月期 | 1,180 9/19 | 177 3/17 3/13 | 3,721,200 10/8 | 200億7652万 | 30億1147万 | +87.69% 9/18 | -56.02% 3/13 |
2021年 3月期 | 991 12/15 | 225 4/6 | 9,096,200 12/15 | 168億6087万 | 38億2815万 | +121.02% 12/14 | -17.54% 3/4 |
2022年 3月期 | 575 5/24 | 300 3/9 | 2,643,900 4/13 | 97億8305万 | 51億420万 | +13.25% 11/22 | -13.38% 8/20 |
2023年 3月期 | 389 7/26 | 295 6/27 | 1,017,400 7/26 | 66億1844万 | 50億1913万 | +15.5% 7/26 | -7.4% 12/26 |
2024年 3月期 | 473 2/13 | 317 4/6 | 354,800 9/21 | 80億4762万 | 53億9343万 | +25.97% 9/20 | -9.9% 10/3 |
最新 | 301 2024/10/30 | 5,500 | 51億2121万 | -1.63% 306 |
年間値上がり率
- 1984/12/25 vs 1983/12/28
- -4%(0.96倍)
- 1985/12/27 vs 1984/12/25
- 93%(1.93倍)
- 1986/12/24 vs 1985/12/27
- 35%(1.35倍)
- 1987/12/28 vs 1986/12/24
- -10%(0.9倍)
- 1988/12/23 vs 1987/12/28
- 8%(1.08倍)
- 1989/12/29 vs 1988/12/23
- 18%(1.18倍)
- 1990/12/25 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/25
- -18%(0.82倍)
- 1992/12/29 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/24 vs 1992/12/29
- 16%(1.16倍)
- 1994/12/30 vs 1993/12/24
- 100%(2倍)
- 1995/12/26 vs 1994/12/30
- -48%(0.52倍)
- 1996/12/30 vs 1995/12/26
- -13%(0.87倍)
- 1997/12/26 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/28 vs 1997/12/26
- 23%(1.23倍)
- 1999/12/28 vs 1998/12/28
- 21%(1.21倍)
- 2000/12/28 vs 1999/12/28
- -26%(0.74倍)
- 2001/12/28 vs 2000/12/28
- -22%(0.78倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 138%(2.38倍)
- 2004/12/29 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/29
- 44%(1.44倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- 10%(1.1倍)
- 2008/12/30 vs 2007/12/28
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -33%(0.67倍)
- 2012/12/28 vs 2011/12/30
- 23%(1.23倍)
- 2013/12/30 vs 2012/12/28
- 79%(1.79倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 128%(2.28倍)
- 2018/12/28 vs 2017/12/29
- -53%(0.47倍)
- 2019/12/30 vs 2018/12/28
- 207%(3.07倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- -36%(0.64倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/10/30 vs 2023/12/29
- -28%(0.72倍)
- 過去安値
53円(2011/11/16) - 468%(5.68倍)
301円(10/30)