株価チャート
株価
5/20
- 前日 (5/17)
- 1,565
- 始値
- 1,575
- 高値
- 1,575
- 安値
- 1,568
- 終値 +0.19%
- 1,568
- 出来高 -68.75%
- 1,000
乖離率
- 株価(5日)
移動平均値 - -0.51%
1,576 - 株価(25日)
移動平均値 - +4.05%
1,507 - 出来高(5日)
移動平均値 - -85.51%
6,900
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 1,575 | 1,575 | 1,568 | 1,568 | +0.19% | 1,000 | 49億3920万 | +4.05% | 6.7 | 1.07 |
05/17 | 1,580 | 1,585 | 1,551 | 1,565 | -0.95% | 3,200 | 49億2975万 | +4.06% | 6.68 | 1.06 |
05/16 | 1,588 | 1,589 | 1,570 | 1,580 | 0% | 4,900 | 49億7700万 | +5.33% | 6.75 | 1.07 |
05/15 | 1,590 | 1,590 | 1,567 | 1,580 | -0.32% | 3,300 | 49億7700万 | +5.61% | 6.75 | 1.07 |
05/14 | 1,523 | 1,595 | 1,523 | 1,585 | +6.88% | 22,100 | 49億9275万 | +6.3% | 6.77 | 1.08 |
05/13 | 1,488 | 1,515 | 1,481 | 1,483 | -0.27% | 4,800 | 46億7145万 | -0.2% | 6.33 | 1.01 |
05/10 | 1,515 | 1,515 | 1,485 | 1,487 | -0.07% | 18,900 | 46億8405万 | +0.13% | 6.35 | 1.01 |
05/09 | 1,500 | 1,505 | 1,473 | 1,488 | -0.73% | 3,500 | 46億8720万 | +0.27% | 6.36 | 1.01 |
05/08 | 1,483 | 1,502 | 1,476 | 1,499 | +1.01% | 2,000 | 47億2185万 | +1.08% | 6.4 | 1.02 |
05/07 | 1,484 | 1,500 | 1,482 | 1,484 | 0% | 5,100 | 46億7460万 | +0.13% | 6.34 | 1.01 |
05/02 | 1,475 | 1,497 | 1,475 | 1,484 | -0.87% | 2,400 | 46億7460万 | +0.07% | 6.34 | 1.01 |
05/01 | 1,478 | 1,499 | 1,470 | 1,497 | +0.13% | 4,900 | 47億1555万 | +1.01% | 6.39 | 1.02 |
04/30 | 1,495 | 1,500 | 1,481 | 1,495 | +1.29% | 11,000 | 47億925万 | +0.88% | 6.39 | 1.02 |
04/26 | 1,499 | 1,499 | 1,476 | 1,476 | -1.6% | 7,100 | 46億4940万 | -0.2% | 6.3 | 1 |
04/25 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 1,200 | 47億2500万 | +1.49% | 6.41 | 1.02 |
04/24 | 1,489 | 1,510 | 1,477 | 1,500 | +1.15% | 16,500 | 47億2500万 | +1.69% | 6.41 | 1.02 |
04/23 | 1,478 | 1,490 | 1,478 | 1,483 | -0.34% | 1,800 | 46億7145万 | +0.88% | 6.33 | 1.01 |
04/22 | 1,467 | 1,490 | 1,467 | 1,488 | +1.43% | 1,800 | 46億8720万 | +1.43% | 6.36 | 1.01 |
04/19 | 1,488 | 1,497 | 1,466 | 1,467 | -2.07% | 3,300 | 46億2105万 | +0.34% | 6.27 | 1 |
04/18 | 1,483 | 1,499 | 1,474 | 1,498 | +0.88% | 3,700 | 47億1870万 | +2.74% | 6.4 | 1.02 |
04/17 | 1,485 | 1,498 | 1,461 | 1,485 | 0% | 1,200 | 46億7775万 | +2.2% | 6.34 | 1.01 |
04/16 | 1,498 | 1,505 | 1,460 | 1,485 | -0.67% | 5,400 | 46億7775万 | +2.48% | 6.34 | 1.01 |
04/15 | 1,506 | 1,506 | 1,495 | 1,495 | -0.73% | 1,800 | 47億925万 | +3.53% | 6.39 | 1.02 |
04/12 | 1,496 | 1,507 | 1,485 | 1,506 | +0.74% | 7,800 | 47億4390万 | +4.66% | 6.43 | 1.02 |
04/11 | 1,484 | 1,495 | 1,474 | 1,495 | +0.74% | 500 | 47億925万 | +4.33% | 6.39 | 1.02 |
04/10 | 1,457 | 1,498 | 1,454 | 1,484 | +0.95% | 4,700 | 46億7460万 | +3.92% | 6.34 | 1.01 |
04/09 | 1,496 | 1,496 | 1,450 | 1,470 | -0.94% | 1,500 | 46億3050万 | +3.3% | 6.28 | 1 |
04/08 | 1,463 | 1,484 | 1,458 | 1,484 | +1.57% | 400 | 46億7460万 | +4.58% | 6.34 | 1.01 |
04/05 | 1,431 | 1,488 | 1,431 | 1,461 | +0.07% | 4,800 | 46億215万 | +3.32% | 6.24 | 0.99 |
04/04 | 1,432 | 1,473 | 1,432 | 1,460 | +1.04% | 1,500 | 45億9900万 | +3.47% | 6.24 | 0.99 |
04/03 | 1,459 | 1,459 | 1,434 | 1,445 | -1.57% | 1,300 | 45億5175万 | +2.7% | 6.17 | 0.98 |
04/02 | 1,469 | 1,469 | 1,468 | 1,468 | -0.07% | 800 | 46億2420万 | +4.48% | 6.27 | 1 |
04/01 | 1,471 | 1,473 | 1,467 | 1,469 | 0% | 1,300 | 46億2735万 | +4.85% | 6.27 | 1 |
03/29 | 1,500 | 1,500 | 1,437 | 1,469 | -2.07% | 3,600 | 46億2735万 | +5.15% | 6.44 | 1 |
03/28 | 1,500 | 1,523 | 1,500 | 1,500 | +1.21% | 108,900 | 47億2500万 | +7.68% | 6.58 | 1.02 |
03/27 | 1,475 | 1,484 | 1,468 | 1,482 | +0.41% | 6,500 | 46億6830万 | +6.85% | 6.5 | 1.01 |
03/26 | 1,440 | 1,488 | 1,431 | 1,476 | +2.64% | 10,400 | 46億4940万 | +6.8% | 6.47 | 1 |
03/25 | 1,445 | 1,445 | 1,420 | 1,438 | -0.14% | 5,200 | 45億2970万 | +4.58% | 6.31 | 0.98 |
03/22 | 1,415 | 1,440 | 1,404 | 1,440 | +1.62% | 12,300 | 45億3600万 | +5.11% | 6.32 | 0.98 |
03/21 | 1,409 | 1,417 | 1,386 | 1,417 | +1.65% | 9,700 | 44億6355万 | +3.89% | 6.22 | 0.96 |
03/19 | 1,369 | 1,394 | 1,369 | 1,394 | +0.43% | 4,200 | 43億9110万 | +2.2% | 6.12 | 0.95 |
03/18 | 1,349 | 1,390 | 1,349 | 1,388 | +1.31% | 11,800 | 43億7220万 | +1.68% | 6.09 | 0.94 |
03/15 | 1,371 | 1,371 | 1,357 | 1,370 | -0.07% | 700 | 43億1550万 | +0.29% | 6.01 | 0.93 |
03/14 | 1,379 | 1,379 | 1,345 | 1,371 | -0.44% | 3,000 | 43億1865万 | +0.22% | 6.01 | 0.93 |
03/13 | 1,371 | 1,379 | 1,361 | 1,377 | +0.51% | 3,900 | 43億3755万 | +0.44% | 6.04 | 0.94 |
03/12 | 1,373 | 1,373 | 1,344 | 1,370 | -0.65% | 1,700 | 43億1550万 | -0.15% | 6.01 | 0.93 |
03/11 | 1,363 | 1,379 | 1,357 | 1,379 | +0.95% | 3,100 | 43億4385万 | +0.51% | 6.05 | 0.94 |
03/08 | 1,348 | 1,368 | 1,347 | 1,366 | +0.22% | 1,500 | 43億290万 | -0.58% | 5.99 | 0.93 |
03/07 | 1,364 | 1,364 | 1,363 | 1,363 | -0.15% | 300 | 42億9345万 | -0.87% | 5.98 | 0.93 |
03/06 | 1,350 | 1,368 | 1,344 | 1,365 | +0.89% | 1,800 | 42億9975万 | -0.8% | 5.99 | 0.93 |
03/05 | 1,357 | 1,371 | 1,353 | 1,353 | -0.73% | 3,800 | 42億6195万 | -1.81% | 5.94 | 0.92 |
03/04 | 1,372 | 1,379 | 1,362 | 1,363 | -0.66% | 2,100 | 42億9345万 | -1.23% | 5.98 | 0.93 |
03/01 | 1,365 | 1,390 | 1,354 | 1,372 | 0% | 4,200 | 43億2180万 | -0.65% | 6.02 | 0.93 |
02/29 | 1,371 | 1,372 | 1,360 | 1,372 | 0% | 700 | 43億2180万 | -0.65% | 6.02 | 0.93 |
02/28 | 1,385 | 1,395 | 1,372 | 1,372 | -1.15% | 2,600 | 43億2180万 | -0.58% | 6.02 | 0.93 |
02/27 | 1,365 | 1,391 | 1,365 | 1,388 | +0.95% | 3,200 | 43億7220万 | +0.58% | 6.09 | 0.94 |
02/26 | 1,375 | 1,375 | 1,362 | 1,375 | +0.07% | 700 | 43億3125万 | -0.22% | 6.03 | 0.93 |
02/22 | 1,369 | 1,375 | 1,353 | 1,374 | +0.66% | 4,900 | 43億2810万 | -0.15% | 6.03 | 0.93 |
02/21 | 1,360 | 1,365 | 1,353 | 1,365 | +0.74% | 1,400 | 42億9975万 | -0.73% | 5.99 | 0.93 |
02/20 | 1,342 | 1,355 | 1,342 | 1,355 | +0.97% | 2,100 | 42億6825万 | -1.38% | 5.94 | 0.92 |
02/19 | 1,311 | 1,349 | 1,311 | 1,342 | +2.13% | 6,900 | 42億2730万 | -2.26% | 5.89 | 0.91 |
02/16 | 1,291 | 1,339 | 1,289 | 1,314 | +1.15% | 5,600 | 41億3910万 | -4.3% | 5.76 | 0.89 |
02/15 | 1,296 | 1,317 | 1,291 | 1,299 | +0.23% | 7,000 | 40億9185万 | -5.46% | 5.7 | 0.88 |
02/14 | 1,336 | 1,354 | 1,291 | 1,296 | -8.54% | 44,300 | 40億8240万 | -5.81% | 5.69 | 0.88 |
02/13 | 1,418 | 1,426 | 1,414 | 1,417 | -0.21% | 3,800 | 44億6355万 | +2.83% | 6.22 | 0.96 |
02/09 | 1,418 | 1,421 | 1,405 | 1,420 | -0.14% | 2,300 | 44億7300万 | +3.27% | 6.23 | 0.96 |
02/08 | 1,422 | 1,424 | 1,419 | 1,422 | 0% | 1,700 | 44億7930万 | +3.72% | 6.24 | 0.97 |
02/07 | 1,424 | 1,429 | 1,411 | 1,422 | -0.14% | 2,300 | 44億7930万 | +3.95% | 6.24 | 0.97 |
02/06 | 1,417 | 1,424 | 1,408 | 1,424 | +1.42% | 2,700 | 44億8560万 | +4.4% | 6.25 | 0.97 |
02/05 | 1,391 | 1,413 | 1,391 | 1,404 | +1.08% | 3,900 | 44億2260万 | +3.31% | 6.16 | 0.95 |
02/02 | 1,409 | 1,409 | 1,389 | 1,389 | -1.35% | 5,100 | 43億7535万 | +2.51% | 6.09 | 0.94 |
02/01 | 1,419 | 1,419 | 1,408 | 1,408 | +0.5% | 8,200 | 44億3520万 | +4.14% | 6.18 | 0.96 |
01/31 | 1,390 | 1,408 | 1,386 | 1,401 | +0.5% | 6,000 | 44億1315万 | +4.01% | 6.15 | 0.95 |
01/30 | 1,417 | 1,417 | 1,386 | 1,394 | -1.41% | 7,800 | 43億9110万 | +3.87% | 6.12 | 0.95 |
01/29 | 1,392 | 1,415 | 1,392 | 1,414 | +1.58% | 4,300 | 44億5410万 | +5.76% | 6.2 | 0.96 |
01/26 | 1,388 | 1,396 | 1,383 | 1,392 | -0.07% | 1,900 | 43億8480万 | +4.5% | 6.11 | 0.95 |
01/25 | 1,369 | 1,393 | 1,360 | 1,393 | +2.2% | 9,600 | 43億8795万 | +4.97% | 6.11 | 0.95 |
01/24 | 1,367 | 1,367 | 1,351 | 1,363 | -0.15% | 3,000 | 42億9345万 | +3.1% | 5.98 | 0.93 |
01/23 | 1,354 | 1,365 | 1,354 | 1,365 | +0.89% | 3,600 | 42億9975万 | +3.57% | 5.99 | 0.93 |
01/22 | 1,345 | 1,353 | 1,338 | 1,353 | +0.67% | 5,700 | 42億6195万 | +2.89% | 5.94 | 0.92 |
01/19 | 1,343 | 1,344 | 1,338 | 1,344 | +0.15% | 1,700 | 42億3360万 | +2.52% | 5.9 | 0.91 |
01/18 | 1,333 | 1,344 | 1,333 | 1,342 | +0.22% | 1,400 | 42億2730万 | +2.52% | 5.89 | 0.91 |
01/17 | 1,344 | 1,345 | 1,333 | 1,339 | -0.07% | 1,600 | 42億1785万 | +2.53% | 5.87 | 0.91 |
01/16 | 1,339 | 1,345 | 1,337 | 1,340 | +0.15% | 2,800 | 42億2100万 | +2.76% | 5.88 | 0.91 |
01/15 | 1,332 | 1,340 | 1,332 | 1,338 | +0.22% | 1,900 | 42億1470万 | +2.84% | 5.87 | 0.91 |
01/12 | 1,340 | 1,342 | 1,330 | 1,335 | -0.67% | 3,200 | 42億525万 | +2.77% | 5.86 | 0.91 |
01/11 | 1,337 | 1,345 | 1,337 | 1,344 | -0.07% | 5,400 | 42億3360万 | +3.7% | 5.9 | 0.91 |
01/10 | 1,341 | 1,347 | 1,340 | 1,345 | +0.3% | 2,800 | 42億3675万 | +3.94% | 5.9 | 0.91 |
01/09 | 1,339 | 1,342 | 1,339 | 1,341 | +0.22% | 2,300 | 42億2415万 | +3.87% | 5.88 | 0.91 |
01/05 | 1,336 | 1,338 | 1,336 | 1,338 | +0.22% | 8,800 | 42億1470万 | +3.88% | 5.87 | 0.91 |
01/04 | 1,330 | 1,336 | 1,325 | 1,335 | +0.45% | 3,400 | 42億525万 | +3.81% | 5.86 | 0.91 |
2023 | ||||||||||
12/29 | 1,329 | 1,332 | 1,315 | 1,329 | +0.15% | 4,800 | 41億8635万 | +3.59% | 6.14 | 0.98 |
12/28 | 1,314 | 1,329 | 1,285 | 1,327 | +1.53% | 9,900 | 41億8005万 | +3.59% | 6.13 | 0.98 |
12/27 | 1,300 | 1,311 | 1,299 | 1,307 | +0.15% | 2,000 | 41億1705万 | +2.19% | 6.04 | 0.97 |
12/26 | 1,289 | 1,308 | 1,289 | 1,305 | +0.31% | 8,700 | 41億1075万 | +2.11% | 6.03 | 0.97 |
12/25 | 1,286 | 1,301 | 1,280 | 1,301 | +1.64% | 7,200 | 40億9815万 | +1.8% | 6.01 | 0.96 |
12/22 | 1,276 | 1,283 | 1,268 | 1,280 | +0.23% | 3,200 | 40億3200万 | +0.23% | 5.92 | 0.95 |
12/21 | 1,285 | 1,287 | 1,276 | 1,277 | -0.78% | 2,200 | 40億2255万 | 0% | 5.9 | 0.94 |
12/20 | 1,300 | 1,300 | 1,271 | 1,287 | +1.1% | 22,700 | 40億5405万 | +0.78% | 5.95 | 0.95 |
12/19 | 1,261 | 1,273 | 1,261 | 1,273 | +0.79% | 2,000 | 40億995万 | -0.31% | 5.88 | 0.94 |
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 | |
2009年 3月期 | 485 1/6 1/5 | 330 11/21 | 260,400 11/7 | - | - | +24.45% 12/30 | -12.71% 2/9 |
2010年 3月期 | 570 7/24 | 360 4/24 4/10 | 57,700 6/18 | - | - | +24.22% 6/18 | -8.07% 2/9 2/8 |
2011年 3月期 | 540 3/1 | 403 3/15 | 29,700 3/15 | 17億100万 | 12億6945万 | +5.21% 5/13 | -17.23% 3/15 |
2012年 3月期 | 618 3/22 3/21 | 433 4/5 | 30,300 3/1 | 19億4670万 | 13億6395万 | +8% 3/21 | -7.01% 4/3 |
2013年 3月期 | 750 3/25 3/22 | 509 5/29 | 18,900 1/9 | 23億6250万 | 16億335万 | +12.04% 1/10 | -5% 4/3 |
2014年 3月期 | 770 3/11 | 641 6/7 | 39,800 6/12 | 24億2550万 | 20億1915万 | +9.97% 7/12 | -5.67% 6/6 |
2015年 3月期 | 876 8/1 | 685 4/28 | 77,100 2/2 | 27億5940万 | 21億5775万 | +10.99% 8/1 | -10.59% 2/3 |
2016年 3月期 | 832 11/10 11/9 | 660 2/12 | 98,400 11/20 | 26億2080万 | 20億7900万 | +5.72% 11/9 | -12.98% 2/12 |
2017年 3月期 | 880 3/27 | 658 4/8 | 27,600 4/22 | 27億7200万 | 20億7270万 | +7.02% 2/21 | -6.87% 4/14 |
2018年 3月期 | 1,617 12/7 | 767 4/14 | 202,100 12/7 | 50億9355万 | 24億1605万 | +26.85% 12/7 | -14.25% 2/14 |
2019年 3月期 | 1,546 8/30 | 876 12/25 | 67,400 8/10 | 48億6990万 | 27億5940万 | +27.29% 7/26 | -20.56% 12/25 |
2020年 3月期 | 1,422 2/12 | 850 3/13 | 67,000 12/13 | 44億7930万 | 26億7750万 | +21.06% 11/25 | -28.04% 3/13 |
2021年 3月期 | 1,155 5/11 | 873 4/6 | 89,100 12/22 | 36億3825万 | 27億4995万 | +15.5% 5/11 | -4.17% 4/6 |
2022年 3月期 | 1,239 11/8 | 1,000 4/28 4/26 | 89,400 7/6 | 39億285万 | 31億5000万 | +10.02% 10/25 | -7.89% 12/1 |
2023年 3月期 | 1,184 3/6 | 996 4/27 | 51,800 4/26 | 37億2960万 | 31億3740万 | +6.37% 6/28 | -6.18% 8/9 |
2024年 3月期 | 1,523 3/28 | 1,073 4/6 | 108,900 3/28 | 47億9745万 | 33億7995万 | +10.94% 6/20 | -5.82% 2/14 |
最新 | 1,568 2024/5/20 | 1,000 | 49億3920万 | +4.05% 1,507 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 92%(1.92倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/05/20 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
330円(2008/11/21) - 375%(4.75倍)
1,568円(5/20)