株価チャート
株価
5/17
- 前日 (5/16)
- 541
- 始値
- 533
- 高値
- 542
- 安値
- 530
- 終値 -2.03%
- 530
- 出来高 -5.44%
- 599,500
乖離率
- 株価(5日)
移動平均値 - -1.3%
537 - 株価(25日)
移動平均値 - +0.95%
525 - 出来高(5日)
移動平均値 - -43.21%
1,055,640
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 | 533 | 542 | 530 | 530 | -2.03% | 599,500 | 722億4506万 | +0.95% | - | 2.34 |
05/16 | 537 | 544 | 528 | 541 | 0% | 634,000 | 737億4449万 | +2.85% | - | 2.39 |
05/15 | 558 | 560 | 537 | 541 | -0.92% | 1,187,200 | 737億4449万 | +2.85% | - | 2.39 |
05/14 | 577 | 577 | 545 | 546 | +4% | 1,905,200 | 744億2605万 | +3.8% | - | 2.41 |
05/13 | 507 | 525 | 503 | 525 | +3.35% | 952,300 | 715億6351万 | 0% | - | 2.32 |
05/10 | 517 | 520 | 507 | 508 | -1.74% | 669,000 | 692億4621万 | -3.42% | - | 2.24 |
05/09 | 517 | 519 | 509 | 517 | +1.97% | 722,900 | 704億7302万 | -2.27% | - | 2.28 |
05/08 | 521 | 526 | 507 | 507 | -3.24% | 722,900 | 691億990万 | -4.7% | - | 2.24 |
05/07 | 520 | 529 | 520 | 524 | +0.58% | 530,200 | 714億2720万 | -2.24% | - | 2.31 |
05/02 | 524 | 526 | 518 | 521 | -0.95% | 424,400 | 710億1826万 | -3.34% | - | 2.3 |
05/01 | 520 | 531 | 519 | 526 | +1.15% | 489,100 | 716億9982万 | -3.13% | - | 2.32 |
04/30 | 525 | 528 | 517 | 520 | -0.76% | 719,900 | 708億8195万 | -4.76% | - | 2.29 |
04/26 | 506 | 527 | 500 | 524 | +3.15% | 986,900 | 705億6644万 | -4.73% | - | 2.31 |
04/25 | 505 | 512 | 505 | 508 | +0.2% | 535,300 | 684億1174万 | -8.3% | - | 2.24 |
04/24 | 520 | 522 | 504 | 507 | -1.55% | 768,500 | 682億7707万 | -9.3% | - | 2.24 |
04/23 | 507 | 525 | 500 | 515 | +1.98% | 1,302,000 | 693億5442万 | -8.69% | - | 2.27 |
04/22 | 515 | 517 | 504 | 505 | -0.98% | 975,100 | 680億773万 | -11.09% | - | 2.23 |
04/19 | 522 | 524 | 510 | 510 | -3.04% | 928,300 | 686億8108万 | -10.84% | - | 2.25 |
04/18 | 529 | 537 | 524 | 526 | +1.54% | 837,300 | 708億3578万 | -8.68% | - | 2.32 |
04/17 | 528 | 533 | 518 | 518 | -2.63% | 839,500 | 697億5843万 | -10.54% | - | 2.29 |
04/16 | 528 | 533 | 526 | 532 | +0.57% | 694,700 | 716億4379万 | -8.59% | - | 2.35 |
04/15 | 534 | 541 | 529 | 529 | -2.94% | 962,700 | 712億3978万 | -9.57% | - | 2.33 |
04/12 | 544 | 553 | 543 | 545 | -0.37% | 666,100 | 733億9448万 | -7.31% | - | 2.4 |
04/11 | 543 | 549 | 541 | 547 | -0.36% | 667,500 | 736億6382万 | -7.45% | - | 2.41 |
04/10 | 553 | 558 | 543 | 549 | -1.08% | 927,700 | 739億3316万 | -7.42% | - | 2.42 |
04/09 | 554 | 566 | 552 | 555 | +1.65% | 1,143,800 | 747億4117万 | -6.72% | - | 2.45 |
04/08 | 533 | 551 | 533 | 546 | +2.44% | 1,422,900 | 735億2915万 | -8.54% | - | 2.41 |
04/05 | 530 | 544 | 529 | 533 | -0.56% | 1,111,700 | 717億7846万 | -11.17% | - | 2.35 |
04/04 | 545 | 547 | 533 | 536 | -1.47% | 1,483,100 | 721億8246万 | -11.11% | - | 2.36 |
04/03 | 564 | 567 | 544 | 544 | -4.73% | 1,873,600 | 732億5982万 | -10.23% | - | 2.4 |
04/02 | 604 | 605 | 568 | 571 | -5.62% | 1,818,200 | 768億9587万 | -6.09% | - | 2.52 |
04/01 | 605 | 620 | 598 | 605 | -0.17% | 1,085,200 | 814億7461万 | -0.66% | - | 2.67 |
03/29 | 603 | 612 | 603 | 606 | +0.17% | 421,700 | 816億928万 | -0.66% | - | 2.64 |
03/28 | 609 | 613 | 604 | 605 | 0% | 419,600 | 814億7461万 | -0.82% | - | 2.64 |
03/27 | 615 | 615 | 604 | 605 | -1.63% | 741,300 | 814億7461万 | -0.98% | - | 2.64 |
03/26 | 618 | 620 | 611 | 615 | -0.49% | 406,200 | 828億2130万 | +0.33% | - | 2.68 |
03/25 | 620 | 630 | 616 | 618 | -1.28% | 465,000 | 832億2531万 | +0.65% | - | 2.69 |
03/22 | 627 | 628 | 618 | 626 | +0.16% | 462,300 | 843億266万 | +2.12% | - | 2.73 |
03/21 | 636 | 641 | 622 | 625 | -0.79% | 735,200 | 841億6799万 | +1.79% | - | 2.72 |
03/19 | 617 | 631 | 614 | 630 | +1.61% | 536,500 | 848億4133万 | +2.44% | - | 2.75 |
03/18 | 611 | 627 | 608 | 620 | +1.47% | 731,400 | 834億9464万 | +0.65% | - | 2.7 |
03/15 | 600 | 612 | 600 | 611 | +1.16% | 543,500 | 822億8262万 | -1.13% | - | 2.66 |
03/14 | 595 | 606 | 591 | 604 | +1.17% | 695,700 | 813億3994万 | -2.42% | - | 2.63 |
03/13 | 603 | 609 | 592 | 597 | -1.32% | 1,254,200 | 803億9726万 | -4.02% | - | 2.6 |
03/12 | 600 | 608 | 591 | 605 | +0.33% | 681,800 | 814億7461万 | -3.35% | - | 2.64 |
03/11 | 604 | 609 | 597 | 603 | -0.33% | 570,500 | 812億527万 | -4.13% | - | 2.63 |
03/08 | 601 | 611 | 600 | 605 | +0.17% | 575,300 | 814億7461万 | -4.42% | - | 2.64 |
03/07 | 610 | 615 | 603 | 604 | -0.33% | 426,800 | 813億3994万 | -5.03% | - | 2.63 |
03/06 | 607 | 624 | 606 | 606 | -0.82% | 767,100 | 816億928万 | -5.31% | - | 2.64 |
03/05 | 605 | 613 | 594 | 611 | +0.99% | 710,100 | 822億8262万 | -4.98% | - | 2.66 |
03/04 | 606 | 610 | 599 | 605 | -0.49% | 713,700 | 814億7461万 | -6.35% | - | 2.64 |
03/01 | 613 | 620 | 607 | 608 | -1.3% | 586,100 | 818億7862万 | -6.32% | - | 2.65 |
02/29 | 594 | 619 | 589 | 616 | +3.88% | 1,354,400 | 829億5597万 | -5.67% | - | 2.68 |
02/28 | 604 | 606 | 593 | 593 | -1.82% | 1,074,000 | 798億5859万 | -9.6% | - | 2.58 |
02/27 | 603 | 606 | 595 | 604 | +0.17% | 946,100 | 813億3994万 | -8.35% | - | 2.63 |
02/26 | 608 | 610 | 588 | 603 | -1.95% | 1,972,800 | 812億527万 | -8.91% | - | 2.63 |
02/22 | 624 | 625 | 611 | 615 | -0.97% | 612,500 | 828億2130万 | -7.52% | - | 2.68 |
02/21 | 628 | 629 | 613 | 621 | -1.58% | 823,700 | 836億2931万 | -7.04% | - | 2.71 |
02/20 | 641 | 647 | 629 | 631 | -1.41% | 766,100 | 849億7600万 | -5.96% | - | 2.75 |
02/19 | 632 | 642 | 628 | 640 | 0% | 740,500 | 861億8802万 | -5.04% | - | 2.79 |
02/16 | 605 | 643 | 601 | 640 | +6.31% | 1,234,600 | 861億8802万 | -5.33% | - | 2.79 |
02/15 | 645 | 646 | 600 | 602 | -6.08% | 1,907,900 | 810億7060万 | -11.34% | - | 2.62 |
02/14 | 649 | 650 | 635 | 641 | -2.58% | 1,186,900 | 863億2269万 | -6.15% | - | 2.79 |
02/13 | 666 | 672 | 655 | 658 | -1.2% | 917,500 | 886億1206万 | -4.08% | - | 2.87 |
02/09 | 646 | 668 | 646 | 666 | +2.3% | 795,900 | 896億8941万 | -3.06% | - | 2.9 |
02/08 | 657 | 661 | 646 | 651 | -1.06% | 834,500 | 876億6938万 | -5.38% | - | 2.84 |
02/07 | 673 | 675 | 657 | 658 | -2.23% | 1,091,000 | 886億1206万 | -4.64% | - | 2.87 |
02/06 | 687 | 687 | 673 | 673 | -2.04% | 651,300 | 906億3209万 | -2.89% | - | 2.93 |
02/05 | 689 | 691 | 683 | 687 | -0.29% | 505,100 | 925億1745万 | -0.87% | - | 2.99 |
02/02 | 691 | 694 | 689 | 689 | -0.29% | 280,800 | 927億8679万 | -0.43% | - | 3 |
02/01 | 694 | 695 | 684 | 691 | -0.58% | 441,700 | 809億5110万 | -0.29% | - | 2.62 |
01/31 | 694 | 695 | 689 | 695 | +0.43% | 335,400 | 814億1971万 | +0.14% | - | 2.63 |
01/30 | 692 | 698 | 687 | 692 | +0.29% | 416,300 | 810億6825万 | -0.29% | - | 2.62 |
01/29 | 691 | 694 | 686 | 690 | +1.02% | 350,600 | 808億3395万 | -0.86% | - | 2.62 |
01/26 | 688 | 691 | 683 | 683 | -0.73% | 356,900 | 800億1390万 | -2.15% | - | 2.59 |
01/25 | 683 | 690 | 680 | 688 | +0.29% | 384,100 | 805億9965万 | -1.71% | - | 2.61 |
01/24 | 691 | 695 | 682 | 686 | -1.01% | 415,100 | 803億6535万 | -2.28% | - | 2.6 |
01/23 | 694 | 699 | 689 | 693 | +0.58% | 576,400 | 811億8540万 | -1.28% | - | 2.63 |
01/22 | 673 | 691 | 671 | 689 | +2.84% | 538,500 | 807億1680万 | -1.99% | - | 2.61 |
01/19 | 675 | 678 | 670 | 670 | -0.89% | 586,900 | 784億9094万 | -4.69% | - | 2.54 |
01/18 | 685 | 694 | 676 | 676 | -1.46% | 819,600 | 791億9384万 | -4.11% | - | 2.56 |
01/17 | 693 | 697 | 686 | 686 | -1.44% | 603,700 | 803億6535万 | -2.83% | - | 2.6 |
01/16 | 704 | 708 | 696 | 696 | -0.57% | 383,600 | 815億3686万 | -1.56% | - | 2.64 |
01/15 | 695 | 702 | 689 | 700 | +0.29% | 557,400 | 820億546万 | -1.27% | - | 2.65 |
01/12 | 712 | 714 | 694 | 698 | -1.69% | 856,400 | 817億7116万 | -1.69% | - | 2.65 |
01/11 | 718 | 720 | 708 | 710 | +0.14% | 637,700 | 831億7697万 | -0.14% | - | 2.69 |
01/10 | 711 | 715 | 708 | 709 | +0.14% | 437,600 | 830億5981万 | -0.42% | - | 2.69 |
01/09 | 695 | 709 | 694 | 708 | +2.61% | 669,300 | 829億4266万 | -0.7% | - | 2.68 |
01/05 | 701 | 702 | 690 | 690 | -0.72% | 505,900 | 808億3395万 | -3.63% | - | 2.62 |
01/04 | 697 | 699 | 683 | 695 | -0.29% | 871,000 | 814億1971万 | -3.34% | - | 2.63 |
2023 | ||||||||||
12/29 | 716 | 716 | 695 | 697 | -3.86% | 1,203,800 | 816億5401万 | -3.46% | - | 4.04 |
12/28 | 697 | 725 | 689 | 725 | +5.07% | 1,773,000 | 849億3422万 | 0% | - | 4.2 |
12/27 | 667 | 690 | 664 | 690 | +3.6% | 1,623,400 | 808億3395万 | -5.22% | - | 4 |
12/26 | 691 | 694 | 666 | 666 | -4.17% | 1,639,100 | 780億2234万 | -9.02% | - | 3.86 |
12/25 | 711 | 712 | 694 | 695 | -2.93% | 950,100 | 814億1971万 | -5.57% | - | 4.03 |
12/22 | 716 | 724 | 712 | 716 | +0.28% | 389,800 | 838億7987万 | -3.24% | - | 4.15 |
12/21 | 713 | 719 | 712 | 714 | -0.83% | 410,200 | 836億4557万 | -3.64% | - | 4.14 |
12/20 | 736 | 740 | 720 | 720 | -2.7% | 398,600 | 843億4847万 | -3.23% | - | 4.17 |
12/19 | 737 | 741 | 733 | 740 | +0.41% | 393,800 | 866億9148万 | -0.94% | - | 4.29 |
12/18 | 728 | 737 | 720 | 737 | +0.55% | 635,100 | 863億4003万 | -1.34% | - | 4.27 |
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 | |
2013年 9月期 | 3,302 16,510 5/1 | 148 3,690 12/21 | 55,382,500 2,215,300 1/23 | 1597億3425万 | 71億4015万 | +142.58% 4/30 | -32.52% 6/27 |
2014年 9月期 | 1,750 6/23 | 918 4/11 | 28,672,200 6/19 | 1356億1677万 | 711億1314万 | +47.75% 6/19 | -25.51% 2/4 |
2015年 9月期 | 2,177 2/23 | 1,206 10/16 | 27,978,400 2/23 | 1750億7499万 | 940億3821万 | +19.48% 2/24 | -19.16% 8/25 |
2016年 9月期 | 2,015 12/2 | 1,268 6/24 | 17,181,500 12/2 | 1653億4730万 | 1047億4277万 | +10.68% 12/2 | -13.75% 1/21 |
2017年 9月期 | 1,463 10/3 | 1,098 1/19 | 5,932,900 1/19 | 1208億8361万 | 910億9525万 | +5.98% 5/19 | -9.46% 11/15 |
2018年 9月期 | 1,194 10/2 | 761 8/8 7/12 | 1,964,700 2/14 | 1012億8945万 | 652億9004万 | +7.36% 1/17 | -19.3% 10/25 |
2019年 9月期 | 1,150 7/22 | 518 12/25 | 12,534,900 2/22 | 1068億5032万 | 473億4938万 | +23.51% 2/22 | -21.56% 12/25 |
2020年 9月期 | 1,050 2/5 | 498 3/17 | 11,797,900 2/5 | 975億7473万 | 462億7830万 | +27.14% 2/5 | -32.54% 3/13 |
2021年 12月期 | 1,295 3/16 | 691 12/29 12/28 | 20,029,900 3/16 | 1233億2008万 | 768億1286万 | +32.28% 3/16 | -16% 12/6 |
2022年 12月期 | 1,060 12/15 8/23 | 639 1/19 | 8,563,300 12/15 | 1198億5664万 | 710億6161万 | +15.8% 12/15 | -11.51% 9/26 |
2023年 12月期 | 1,058 2/2 | 664 12/27 | 8,369,900 1/20 | 1196億6557万 | 777億8803万 | +6.45% 11/14 | -10.83% 8/18 |
最新 | 530 2024/5/17 | 599,500 | 722億4506万 | +0.95% 525 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 522%(6.22倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- 20%(1.2倍)
- 2016/12/30 vs 2015/12/30
- -29%(0.71倍)
- 2017/12/29 vs 2016/12/30
- -18%(0.82倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- 35%(1.35倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- 38%(1.38倍)
- 2023/12/29 vs 2022/12/30
- -29%(0.71倍)
- 2024/05/17 vs 2023/12/29
- -24%(0.76倍)
- 過去安値
148円(2012/12/21) - 259%(3.59倍)
530円(5/17)