株価チャート
株価
5/24
- 前日 (5/23)
- 5,330
- 始値
- 5,240
- 高値
- 5,460
- 安値
- 5,130
- 終値 -1.88%
- 5,230
- 出来高 +77.91%
- 15,300
乖離率
- 株価(5日)
移動平均値 - -3.54%
5,422 - 株価(25日)
移動平均値 - +18.06%
4,430 - 出来高(5日)
移動平均値 - -20.64%
19,280
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 5,240 | 5,460 | 5,130 | 5,230 | -1.88% | 15,300 | 148億9481万 | +18.06% | 9.73 | 1.71 |
05/23 | 5,390 | 5,530 | 5,330 | 5,330 | -1.11% | 8,600 | 151億7961万 | +21.77% | 9.91 | 1.74 |
05/22 | 5,500 | 5,550 | 5,350 | 5,390 | -2.18% | 9,400 | 153億5048万 | +24.65% | 10.02 | 1.76 |
05/21 | 5,650 | 5,690 | 5,420 | 5,510 | -2.48% | 23,500 | 156億9224万 | +29.04% | 10.25 | 1.8 |
05/20 | 5,620 | 5,680 | 5,320 | 5,650 | +1.07% | 39,600 | 160億9095万 | +34.36% | 10.51 | 1.85 |
05/17 | 5,120 | 5,690 | 4,920 | 5,590 | +9.18% | 61,700 | 159億2007万 | +35.12% | 10.4 | 1.83 |
05/16 | 4,700 | 5,120 | 4,580 | 5,120 | +15.97% | 128,500 | 145億8153万 | +25.77% | 9.52 | 1.68 |
05/15 | 3,715 | 4,415 | 3,570 | 4,415 | +18.84% | 26,100 | 125億7373万 | +9.66% | 8.21 | 1.45 |
05/14 | 3,835 | 3,845 | 3,665 | 3,715 | -3.13% | 34,100 | 105億8016万 | -7.22% | 6.91 | 1.22 |
05/13 | 3,770 | 3,875 | 3,635 | 3,835 | +0.66% | 29,200 | 109億2191万 | -4.44% | 7.13 | 1.26 |
05/10 | 3,750 | 3,810 | 3,670 | 3,810 | +1.6% | 6,400 | 108億5071万 | -5.18% | 7.09 | 1.25 |
05/09 | 3,800 | 3,825 | 3,650 | 3,750 | -1.7% | 13,100 | 106億7983万 | -6.79% | 6.97 | 1.23 |
05/08 | 3,800 | 3,920 | 3,710 | 3,815 | -0.65% | 14,500 | 108億6495万 | -5.36% | 7.09 | 1.25 |
05/07 | 3,950 | 3,995 | 3,840 | 3,840 | -1.66% | 7,300 | 109億3615万 | -4.95% | 7.14 | 1.26 |
05/02 | 3,880 | 4,045 | 3,865 | 3,905 | -0.26% | 13,200 | 111億2127万 | -3.6% | 7.26 | 1.28 |
05/01 | 4,195 | 4,195 | 3,895 | 3,915 | -6.67% | 14,900 | 111億4975万 | -3.45% | 7.28 | 1.28 |
04/30 | 4,255 | 4,310 | 4,145 | 4,195 | +0.24% | 6,200 | 119億4717万 | +3.22% | 7.8 | 1.37 |
04/26 | 4,200 | 4,330 | 4,135 | 4,185 | -0.36% | 11,500 | 119億1870万 | +2.98% | 7.78 | 1.37 |
04/25 | 4,435 | 4,435 | 4,115 | 4,200 | -5.41% | 10,900 | 119億6141万 | +3.47% | 7.81 | 1.37 |
04/24 | 4,465 | 4,540 | 4,310 | 4,440 | -0.34% | 25,800 | 126億4492万 | +9.85% | 8.26 | 1.45 |
04/23 | 4,300 | 4,490 | 4,250 | 4,455 | +5.19% | 18,100 | 126億8764万 | +10.93% | 8.28 | 1.46 |
04/22 | 4,160 | 4,285 | 4,145 | 4,235 | +3.17% | 19,700 | 120億6109万 | +6.17% | 7.88 | 1.39 |
04/19 | 4,140 | 4,190 | 3,955 | 4,105 | -1.68% | 14,800 | 116億9086万 | +3.71% | 7.63 | 1.34 |
04/18 | 3,945 | 4,285 | 3,945 | 4,175 | +5.83% | 29,600 | 118億9022万 | +6.1% | 7.76 | 1.37 |
04/17 | 3,980 | 4,050 | 3,910 | 3,945 | +0.9% | 10,800 | 112億3519万 | +0.87% | 7.34 | 1.29 |
04/16 | 3,990 | 4,145 | 3,900 | 3,910 | -2.25% | 23,400 | 111億3551万 | +0.44% | 7.27 | 1.28 |
04/15 | 3,900 | 4,000 | 3,850 | 4,000 | -0.99% | 12,200 | 113億9182万 | +3.25% | 7.44 | 1.31 |
04/12 | 3,820 | 4,140 | 3,755 | 4,040 | +3.86% | 51,000 | 115億574万 | +4.72% | 7.51 | 1.32 |
04/11 | 3,945 | 4,000 | 3,860 | 3,890 | -1.39% | 3,500 | 110億7855万 | +1.28% | 7.23 | 1.27 |
04/10 | 3,900 | 4,015 | 3,810 | 3,945 | +0.51% | 4,300 | 112億3519万 | +2.95% | 7.34 | 1.29 |
04/09 | 4,075 | 4,075 | 3,910 | 3,925 | -2% | 6,200 | 111億7823万 | +2.86% | 7.3 | 1.28 |
04/08 | 3,905 | 4,105 | 3,885 | 4,005 | +3.76% | 13,200 | 114億606万 | +5.37% | 7.45 | 1.31 |
04/05 | 3,875 | 3,930 | 3,775 | 3,860 | -2.15% | 34,300 | 109億9311万 | +2.09% | 7.18 | 1.26 |
04/04 | 4,000 | 4,000 | 3,895 | 3,945 | -0.63% | 2,700 | 112億3519万 | +4.61% | 7.34 | 1.29 |
04/03 | 3,855 | 4,070 | 3,850 | 3,970 | +1.4% | 3,400 | 113億638万 | +5.53% | 7.38 | 1.3 |
04/02 | 3,960 | 4,010 | 3,850 | 3,915 | -1.01% | 8,000 | 111億4975万 | +4.48% | 7.28 | 1.28 |
04/01 | 4,060 | 4,060 | 3,940 | 3,955 | -2.35% | 4,100 | 112億6366万 | +5.89% | 7.36 | 1.29 |
03/29 | 4,125 | 4,155 | 4,015 | 4,050 | -1.22% | 3,200 | 115億3422万 | +8.67% | 9.25 | 1.33 |
03/28 | 4,000 | 4,200 | 3,970 | 4,100 | +1.86% | 8,100 | 116億7662万 | +10.45% | 9.37 | 1.34 |
03/27 | 4,175 | 4,175 | 3,975 | 4,025 | -2.54% | 8,200 | 114億6302万 | +8.96% | 9.19 | 1.32 |
03/26 | 4,200 | 4,210 | 4,070 | 4,130 | -1.78% | 6,400 | 117億6206万 | +12.32% | 9.43 | 1.35 |
03/25 | 4,105 | 4,425 | 4,105 | 4,205 | +4.08% | 21,200 | 119億7565万 | +15.05% | 9.6 | 1.38 |
03/22 | 3,790 | 4,075 | 3,790 | 4,040 | +6.88% | 18,000 | 115億574万 | +11.2% | 9.23 | 1.32 |
03/21 | 3,855 | 3,855 | 3,735 | 3,780 | -0.66% | 3,800 | 107億6527万 | +4.77% | 8.63 | 1.24 |
03/19 | 3,760 | 3,950 | 3,705 | 3,805 | +1.2% | 15,100 | 108億3647万 | +6.52% | 8.69 | 1.25 |
03/18 | 3,565 | 3,790 | 3,510 | 3,760 | +8.67% | 20,000 | 107億831万 | +6.36% | 8.59 | 1.23 |
03/15 | 3,505 | 3,505 | 3,460 | 3,460 | -2.26% | 5,700 | 98億5393万 | -1.17% | 7.9 | 1.13 |
03/14 | 3,575 | 3,585 | 3,505 | 3,540 | -0.98% | 2,100 | 100億8176万 | +1.69% | 8.09 | 1.16 |
03/13 | 3,545 | 3,650 | 3,545 | 3,575 | +2.29% | 7,800 | 101億8144万 | +3.44% | 8.17 | 1.17 |
03/12 | 3,425 | 3,540 | 3,340 | 3,495 | +1.9% | 16,400 | 99億5360万 | +1.75% | 7.98 | 1.14 |
03/11 | 3,540 | 3,570 | 3,415 | 3,430 | -4.85% | 6,100 | 97億6849万 | +0.44% | 7.83 | 1.12 |
03/08 | 3,610 | 3,660 | 3,585 | 3,605 | -0.14% | 4,000 | 102億6688万 | +6.22% | 8.23 | 1.18 |
03/07 | 3,595 | 3,625 | 3,510 | 3,610 | -1.5% | 7,100 | 102億8112万 | +7.44% | 8.25 | 1.18 |
03/06 | 3,505 | 3,665 | 3,445 | 3,665 | +3.24% | 20,200 | 104億3776万 | +10.39% | 8.37 | 1.2 |
03/05 | 3,550 | 3,575 | 3,540 | 3,550 | -0.14% | 3,300 | 101億1024万 | +8.33% | 8.11 | 1.16 |
03/04 | 3,650 | 3,655 | 3,510 | 3,555 | +1.28% | 9,600 | 101億2448万 | +9.82% | 8.12 | 1.16 |
03/01 | 3,615 | 3,625 | 3,430 | 3,510 | -2.77% | 15,900 | 99億9632万 | +9.72% | 8.02 | 1.15 |
02/29 | 3,675 | 3,675 | 3,595 | 3,610 | -2.83% | 6,700 | 102億8112万 | +14.13% | 8.25 | 1.18 |
02/28 | 3,580 | 3,755 | 3,580 | 3,715 | +3.19% | 13,800 | 105億8016万 | +19.03% | 8.49 | 1.22 |
02/27 | 3,605 | 3,630 | 3,580 | 3,600 | -0.14% | 9,800 | 102億5264万 | +17.04% | 8.22 | 1.18 |
02/26 | 3,800 | 3,800 | 3,590 | 3,605 | -4.25% | 12,900 | 102億6688万 | +18.98% | 8.23 | 1.18 |
02/22 | 3,665 | 3,800 | 3,665 | 3,765 | +2.73% | 14,300 | 107億2255万 | +26.13% | 8.6 | 1.23 |
02/21 | 3,660 | 3,725 | 3,660 | 3,665 | +0.14% | 4,300 | 104億3776万 | +24.91% | 8.37 | 1.2 |
02/20 | 3,595 | 3,750 | 3,595 | 3,660 | +1.81% | 11,900 | 104億2352万 | +26.78% | 8.36 | 1.2 |
02/19 | 3,585 | 3,785 | 3,585 | 3,595 | +0.7% | 25,200 | 102億3840万 | +26.41% | 8.21 | 1.18 |
02/16 | 3,600 | 3,600 | 3,330 | 3,570 | -2.72% | 51,600 | 101億6720万 | +27.41% | 8.15 | 1.17 |
02/15 | 3,555 | 3,765 | 3,415 | 3,670 | +8.1% | 94,600 | 104億5200万 | +32.97% | 8.38 | 1.2 |
02/14 | 2,895 | 3,395 | 2,857 | 3,395 | +17.27% | 35,500 | 96億6881万 | +25.05% | 7.75 | 1.11 |
02/13 | 2,894 | 2,945 | 2,872 | 2,895 | +0.35% | 6,600 | 82億4483万 | +8.1% | 6.61 | 0.95 |
02/09 | 2,907 | 2,920 | 2,863 | 2,885 | -0.76% | 8,700 | 82億1635万 | +8.46% | 6.59 | 0.94 |
02/08 | 2,964 | 2,964 | 2,853 | 2,907 | -1.92% | 8,000 | 82億7901万 | +10.03% | 6.64 | 0.95 |
02/07 | 2,862 | 2,975 | 2,862 | 2,964 | +2% | 4,900 | 84億4134万 | +13% | 6.77 | 0.97 |
02/06 | 3,015 | 3,025 | 2,900 | 2,906 | -4.56% | 15,600 | 82億7616万 | +11.73% | 6.64 | 0.95 |
02/05 | 3,000 | 3,115 | 3,000 | 3,045 | +1.87% | 38,200 | 86億7202万 | +17.93% | 6.96 | 1 |
02/02 | 2,956 | 2,989 | 2,842 | 2,989 | +2.86% | 28,500 | 85億1254万 | +16.85% | 6.83 | 0.98 |
02/01 | 2,818 | 2,948 | 2,731 | 2,906 | +4.72% | 30,700 | 82億7616万 | +14.59% | 6.64 | 0.95 |
01/31 | 2,619 | 2,776 | 2,619 | 2,775 | +6.32% | 16,300 | 79億308万 | +10.21% | 6.34 | 0.91 |
01/30 | 2,627 | 2,627 | 2,601 | 2,610 | +0.77% | 300 | 74億3316万 | +4.27% | 5.96 | 0.85 |
01/29 | 2,562 | 2,660 | 2,562 | 2,590 | +1.61% | 7,300 | 73億7620万 | +3.97% | 5.92 | 0.85 |
01/26 | 2,588 | 2,590 | 2,541 | 2,549 | -1.96% | 6,700 | 72億5944万 | +2.82% | 5.82 | 0.83 |
01/25 | 2,598 | 2,611 | 2,598 | 2,600 | +0.08% | 3,700 | 74億468万 | +5.39% | 5.94 | 0.85 |
01/24 | 2,581 | 2,610 | 2,580 | 2,598 | +1.56% | 8,800 | 73億9899万 | +5.91% | 5.93 | 0.85 |
01/23 | 2,608 | 2,608 | 2,550 | 2,558 | -1.12% | 4,700 | 72億8507万 | +4.84% | 5.84 | 0.84 |
01/22 | 2,483 | 2,587 | 2,483 | 2,587 | +4.65% | 4,800 | 73億6766万 | +6.37% | 5.91 | 0.85 |
01/19 | 2,477 | 2,486 | 2,472 | 2,472 | -0.16% | 2,100 | 70億4014万 | +2.06% | 5.65 | 0.81 |
01/18 | 2,484 | 2,491 | 2,430 | 2,476 | +0.08% | 4,300 | 70億5154万 | +2.44% | 5.66 | 0.81 |
01/17 | 2,545 | 2,554 | 2,463 | 2,474 | -1.24% | 7,000 | 70億4584万 | +2.49% | 5.65 | 0.81 |
01/16 | 2,589 | 2,589 | 2,505 | 2,505 | -2.45% | 12,900 | 71億3413万 | +3.77% | 5.72 | 0.82 |
01/15 | 2,550 | 2,630 | 2,550 | 2,568 | +0.71% | 7,900 | 73億1355万 | +6.47% | 5.87 | 0.84 |
01/12 | 2,520 | 2,550 | 2,520 | 2,550 | +0.59% | 500 | 72億6229万 | +5.85% | 5.82 | 0.83 |
01/11 | 2,546 | 2,553 | 2,525 | 2,535 | -0.2% | 5,600 | 72億1957万 | +5.32% | 5.79 | 0.83 |
01/10 | 2,470 | 2,540 | 2,470 | 2,540 | +3.38% | 3,000 | 72億3381万 | +5.57% | 5.8 | 0.83 |
01/09 | 2,460 | 2,503 | 2,457 | 2,457 | -0.12% | 7,500 | 69億9743万 | +2.08% | 5.61 | 0.8 |
01/05 | 2,456 | 2,479 | 2,430 | 2,460 | +0.94% | 4,100 | 70億597万 | +2.03% | 5.62 | 0.81 |
01/04 | 2,426 | 2,472 | 2,426 | 2,437 | +0.41% | 6,500 | 69億4047万 | +0.83% | 5.57 | 0.8 |
2023 | ||||||||||
12/29 | 2,434 | 2,450 | 2,419 | 2,427 | +0.29% | 4,100 | 69億1199万 | +0.08% | 5.54 | 0.89 |
12/28 | 2,431 | 2,461 | 2,404 | 2,420 | -0.41% | 4,300 | 68億9205万 | -0.53% | 5.53 | 0.89 |
12/27 | 2,432 | 2,450 | 2,394 | 2,430 | -0.04% | 8,000 | 69億2053万 | -0.45% | 5.55 | 0.89 |
12/26 | 2,452 | 2,452 | 2,402 | 2,431 | -0.33% | 2,600 | 69億2338万 | -0.69% | 5.55 | 0.89 |
12/25 | 2,486 | 2,543 | 2,372 | 2,439 | -1.18% | 5,300 | 69億4616万 | -0.69% | 5.57 | 0.9 |
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 12月期 | 930 279 1/4 | 600 180 10/10 | 6,900 23,000 2/14 | - | - | +13.6% 6/26 | -18.43% 10/9 |
2009年 12月期 | 843 253 10/16 | 570 171 3/10 | 7,500 25,000 12/28 25,000 12/22 | - | - | +17.04% 4/16 | -12.15% 1/5 |
2010年 12月期 | 777 233 12/27 | 570 171 5/27 | 8,400 28,000 12/28 | 22億1191万 | 16億2333万 | +5.68% 12/27 | -17.52% 5/27 |
2011年 3月期 | 720 216 1/17 | 563 169 3/16 | 3,300 11,000 2/10 | 20億5052万 | 16億434万 | +2.74% 4/19 | -15.31% 3/16 |
2012年 3月期 | 690 207 3/27 | 567 170 10/7 | 6,600 22,000 10/7 | 19億6509万 | 16億1384万 | +8.2% 2/16 | -5.67% 4/5 |
2013年 3月期 | 743 223 3/26 | 587 176 6/8 176 6/5 | 5,400 18,000 3/27 | 21億1698万 | 16億7080万 | +6.53% 12/17 | -5.24% 4/3 |
2014年 3月期 | 900 270 3/17 | 670 201 6/11 201 4/3 | 11,700 39,000 11/1 | 25億6316万 | 19億813万 | +9.62% 1/21 | -11.19% 4/14 |
2015年 3月期 | 1,037 311 2/20 | 750 225 5/16 | 8,100 27,000 11/4 | 29億5238万 | 21億3596万 | +9.16% 11/4 | -5.81% 4/1 |
2016年 3月期 | 1,110 333 4/17 | 903 271 2/12 | 24,900 83,000 4/17 | 31億6123万 | 25億7265万 | +5.03% 12/1 | -7.68% 2/12 |
2017年 3月期 | 1,023 307 3/28 | 717 215 9/20 215 9/16 他4件 | 6,900 23,000 3/29 | 29億1441万 | 20億4103万 | +13.31% 10/13 | -11.48% 6/24 |
2018年 3月期 | 1,097 3,290 2/5 | 870 261 4/13 | 15,300 51,000 6/1 | 31億2325万 | 24億7772万 | +7.11% 1/15 | -6.77% 3/29 |
2019年 3月期 | 1,060 3,180 4/11 | 877 2,632 12/25 | 6,600 2,200 10/31 | 30億1883万 | 24億9860万 | +8.93% 2/18 | -6.43% 12/25 |
2020年 3月期 | 1,512 4,535 1/17 | 733 2,200 3/19 | 56,700 18,900 3/12 | 43億516万 | 20億8850万 | +26.92% 1/17 | -33.09% 3/13 |
2021年 3月期 | 983 2,950 5/7 | 758 2,275 4/6 | 8,400 2,800 12/28 | 28億49万 | 21億5970万 | +6.31% 3/1 | -6.85% 4/15 |
2022年 3月期 | 1,023 3,070 3/29 3,070 3/1 | 829 2,488 4/16 | 13,200 4,400 2/10 | 29億1440万 | 23億6190万 | +7.02% 3/2 | -4.24% 4/11 |
2023年 3月期 | 3,233 9,700 2/21 | 930 2,791 4/26 2,791 4/15 | 195,900 65,300 9/21 | 92億839万 | 26億4954万 | +47.04% 9/20 | -15.59% 11/14 |
2024年 3月期 | 4,425 3/25 | 2,017 6,050 5/15 | 193,300 11/14 | 126億220万 | 57億4337万 | +32.95% 2/15 | -29.6% 5/18 |
最新 | 5,230 2024/5/24 | 15,300 | 148億9481万 | +18.06% 4,430 |
年間値上がり率
- 1990/12/27 vs 1989/12/29
- -10%(0.9倍)
- 1991/12/30 vs 1990/12/27
- -37%(0.63倍)
- 1992/12/30 vs 1991/12/30
- -52%(0.48倍)
- 1993/12/30 vs 1992/12/30
- -22%(0.78倍)
- 1994/12/30 vs 1993/12/30
- 114%(2.14倍)
- 1995/12/27 vs 1994/12/30
- -36%(0.64倍)
- 1996/12/30 vs 1995/12/27
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -79%(0.21倍)
- 1998/12/30 vs 1997/12/30
- 28%(1.28倍)
- 1999/12/30 vs 1998/12/30
- 7%(1.07倍)
- 2000/12/29 vs 1999/12/30
- -13%(0.87倍)
- 2001/12/27 vs 2000/12/29
- -24%(0.76倍)
- 2002/12/30 vs 2001/12/27
- 16%(1.16倍)
- 2003/12/30 vs 2002/12/30
- 44%(1.44倍)
- 2004/12/30 vs 2003/12/30
- 78%(1.78倍)
- 2005/12/30 vs 2004/12/30
- 55%(1.55倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 28%(1.28倍)
- 2014/12/29 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/29
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/28 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/27 vs 2017/12/28
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/27
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/29 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/29
- 127%(2.27倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/05/24 vs 2023/12/29
- 115%(2.15倍)
- 過去安値
187円(1997/12/26) - 2702%(28.02倍)
5,230円(5/24)