株価チャート
株価
5/20
- 前日 (5/17)
- 518
- 始値
- 528
- 高値
- 538
- 安値
- 528
- 終値 +2.32%
- 530
- 出来高 -6.5%
- 56,100
乖離率
- 株価(5日)
移動平均値 - -0.93%
535 - 株価(25日)
移動平均値 - -8.46%
579 - 出来高(5日)
移動平均値 - -47.54%
106,940
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 | 528 | 538 | 528 | 530 | +2.32% | 56,100 | 96億8522万 | -8.46% | - | 10.76 |
05/17 | 512 | 520 | 509 | 518 | +1.17% | 60,000 | 94億6593万 | -11% | - | 10.51 |
05/16 | 550 | 554 | 508 | 512 | -6.91% | 157,300 | 93億5628万 | -12.63% | - | 10.39 |
05/15 | 571 | 575 | 550 | 550 | -2.65% | 136,500 | 100億5070万 | -6.78% | - | 11.16 |
05/14 | 583 | 583 | 565 | 565 | -4.72% | 124,800 | 103億2481万 | -4.56% | - | 11.47 |
05/13 | 595 | 599 | 590 | 593 | +0.51% | 19,500 | 108億3648万 | -0.17% | - | 12.03 |
05/10 | 600 | 601 | 590 | 590 | -1.83% | 36,600 | 107億8166万 | -1.01% | - | 11.97 |
05/09 | 602 | 608 | 600 | 601 | -0.17% | 22,400 | 109億8267万 | +0.67% | - | 12.2 |
05/08 | 605 | 609 | 601 | 602 | +0.17% | 39,400 | 110億94万 | +0.67% | - | 12.22 |
05/07 | 593 | 605 | 593 | 601 | +1.52% | 41,100 | 109億8267万 | +0.33% | - | 12.2 |
05/02 | 599 | 600 | 589 | 592 | -1.17% | 31,900 | 108億1820万 | -1.17% | - | 12.01 |
05/01 | 598 | 603 | 595 | 599 | +0.5% | 44,300 | 109億4612万 | -0.17% | - | 12.16 |
04/30 | 586 | 596 | 586 | 596 | +1.19% | 28,300 | 108億9130万 | -0.67% | - | 12.09 |
04/26 | 581 | 590 | 577 | 589 | +1.55% | 41,500 | 107億6338万 | -2% | - | 11.95 |
04/25 | 585 | 586 | 576 | 580 | -1.02% | 37,900 | 105億9892万 | -3.65% | - | 11.77 |
04/24 | 589 | 591 | 582 | 586 | -0.51% | 38,900 | 107億856万 | -2.98% | - | 11.89 |
04/23 | 588 | 593 | 587 | 589 | +1.2% | 21,300 | 107億6338万 | -2.64% | - | 11.95 |
04/22 | 581 | 585 | 576 | 582 | +1.75% | 23,700 | 106億3546万 | -3.8% | - | 11.81 |
04/19 | 587 | 587 | 570 | 572 | -2.56% | 57,400 | 104億5272万 | -5.61% | - | 11.61 |
04/18 | 570 | 589 | 570 | 587 | +2.09% | 44,500 | 107億2683万 | -3.29% | - | 11.91 |
04/17 | 586 | 586 | 574 | 575 | -1.2% | 38,200 | 105億755万 | -5.27% | - | 11.67 |
04/16 | 592 | 592 | 582 | 582 | -2.02% | 69,700 | 106億3546万 | -4.28% | - | 11.81 |
04/15 | 596 | 599 | 592 | 594 | -1.16% | 29,400 | 108億5475万 | -2.46% | - | 12.05 |
04/12 | 599 | 603 | 597 | 601 | +0.33% | 43,400 | 109億8267万 | -1.31% | - | 12.2 |
04/11 | 604 | 604 | 598 | 599 | -0.66% | 41,300 | 109億4612万 | -1.48% | - | 12.16 |
04/10 | 612 | 617 | 603 | 603 | -1.31% | 40,900 | 110億1922万 | -0.82% | - | 12.24 |
04/09 | 606 | 612 | 599 | 611 | +0.83% | 32,000 | 111億6541万 | +0.83% | - | 12.4 |
04/08 | 612 | 613 | 603 | 606 | 0% | 47,600 | 110億7404万 | 0% | - | 12.3 |
04/05 | 619 | 624 | 605 | 606 | -2.73% | 59,400 | 110億7404万 | 0% | - | 12.3 |
04/04 | 621 | 628 | 610 | 623 | +0.16% | 65,200 | 113億8470万 | +2.81% | - | 12.64 |
04/03 | 620 | 630 | 615 | 622 | -0.64% | 87,000 | 113億6642万 | +2.64% | - | 12.62 |
04/02 | 629 | 633 | 621 | 626 | +0.48% | 35,400 | 114億3952万 | +3.3% | - | 12.7 |
04/01 | 641 | 641 | 621 | 623 | -1.89% | 89,500 | 113億8470万 | +2.81% | - | 12.64 |
03/29 | 609 | 640 | 609 | 635 | +4.44% | 211,000 | 116億399万 | +4.96% | - | 12.89 |
03/28 | 614 | 620 | 606 | 608 | -0.16% | 95,300 | 111億1059万 | +0.83% | - | 12.34 |
03/27 | 610 | 614 | 607 | 609 | +0.33% | 47,100 | 111億2886万 | +1% | - | 12.36 |
03/26 | 606 | 609 | 600 | 607 | -0.16% | 61,100 | 110億9231万 | +0.66% | - | 12.32 |
03/25 | 625 | 625 | 605 | 608 | -2.72% | 109,300 | 111億1059万 | +0.83% | - | 12.34 |
03/22 | 619 | 628 | 614 | 625 | +0.64% | 88,100 | 114億2125万 | +3.65% | - | 12.68 |
03/21 | 611 | 622 | 611 | 621 | +1.64% | 117,200 | 113億4815万 | +2.99% | - | 12.6 |
03/19 | 590 | 614 | 589 | 611 | +3.21% | 146,300 | 111億6541万 | +1.33% | - | 12.4 |
03/18 | 600 | 607 | 587 | 592 | -1.99% | 153,900 | 108億1820万 | -1.82% | - | 12.01 |
03/15 | 599 | 604 | 594 | 604 | -0.17% | 89,500 | 110億3749万 | 0% | - | 12.26 |
03/14 | 590 | 611 | 590 | 605 | +2.54% | 107,000 | 110億5577万 | 0% | - | 12.28 |
03/13 | 593 | 609 | 589 | 590 | -0.84% | 93,000 | 107億8166万 | -2.64% | - | 11.97 |
03/12 | 587 | 595 | 572 | 595 | +0.51% | 119,600 | 108億7303万 | -1.98% | - | 12.07 |
03/11 | 598 | 599 | 587 | 592 | -1.33% | 49,400 | 108億1820万 | -2.63% | - | 12.01 |
03/08 | 585 | 613 | 585 | 600 | +2.04% | 211,600 | 109億6440万 | -1.32% | - | 12.18 |
03/07 | 591 | 594 | 580 | 588 | 0% | 73,100 | 107億4511万 | -3.45% | - | 11.93 |
03/06 | 564 | 591 | 558 | 588 | +3.7% | 145,500 | 107億4511万 | -3.61% | - | 11.93 |
03/05 | 596 | 596 | 567 | 567 | -5.03% | 315,200 | 103億6135万 | -7.35% | - | 11.51 |
03/04 | 609 | 611 | 596 | 597 | -1.97% | 144,900 | 109億957万 | -2.77% | - | 12.12 |
03/01 | 610 | 616 | 606 | 609 | -0.65% | 86,000 | 111億2886万 | -1.14% | - | 12.36 |
02/29 | 618 | 620 | 603 | 613 | -1.29% | 79,700 | 112億196万 | -0.49% | - | 12.44 |
02/28 | 621 | 633 | 619 | 621 | 0% | 96,900 | 113億4815万 | +0.65% | - | 12.6 |
02/27 | 612 | 623 | 611 | 621 | +1.47% | 47,100 | 113億4815万 | +0.65% | - | 12.6 |
02/26 | 606 | 635 | 603 | 612 | +0.66% | 165,600 | 111億8368万 | -0.81% | - | 12.42 |
02/22 | 593 | 610 | 592 | 608 | +2.36% | 78,800 | 111億1059万 | -1.46% | - | 12.34 |
02/21 | 602 | 603 | 590 | 594 | -1.33% | 147,200 | 108億5475万 | -3.88% | - | 12.05 |
02/20 | 607 | 615 | 600 | 602 | -0.66% | 84,200 | 110億94万 | -2.9% | - | 12.22 |
02/19 | 611 | 614 | 602 | 606 | -1.3% | 123,400 | 110億7404万 | -2.73% | - | 12.3 |
02/16 | 600 | 619 | 600 | 614 | +2.5% | 124,100 | 112億2023万 | -1.76% | - | 12.46 |
02/15 | 610 | 621 | 591 | 599 | -2.76% | 248,700 | 109億4612万 | -4.62% | - | 12.16 |
02/14 | 625 | 627 | 611 | 616 | -1.44% | 107,300 | 112億5678万 | -2.38% | - | 12.5 |
02/13 | 626 | 632 | 620 | 625 | +0.16% | 53,400 | 114億2125万 | -1.42% | - | 12.68 |
02/09 | 614 | 627 | 614 | 624 | +1.13% | 62,900 | 114億297万 | -1.73% | - | 12.66 |
02/08 | 619 | 621 | 607 | 617 | -0.48% | 77,500 | 112億7505万 | -3.14% | - | 12.52 |
02/07 | 626 | 626 | 615 | 620 | -0.64% | 51,400 | 113億2988万 | -3.13% | - | 12.58 |
02/06 | 627 | 629 | 620 | 624 | -0.48% | 41,300 | 114億297万 | -2.8% | - | 12.66 |
02/05 | 610 | 630 | 610 | 627 | +3.13% | 141,100 | 114億5779万 | -2.64% | - | 12.72 |
02/02 | 607 | 616 | 607 | 608 | -0.16% | 49,100 | 111億1059万 | -5.74% | - | 12.34 |
02/01 | 614 | 617 | 602 | 609 | -1.14% | 113,500 | 111億2886万 | -5.87% | - | 12.36 |
01/31 | 620 | 621 | 609 | 616 | -0.96% | 112,300 | 112億5678万 | -5.23% | - | 12.5 |
01/30 | 626 | 630 | 617 | 622 | -0.96% | 78,700 | 113億6642万 | -4.75% | - | 12.62 |
01/29 | 621 | 630 | 616 | 628 | +1.13% | 76,100 | 114億7607万 | -4.12% | - | 12.74 |
01/26 | 632 | 637 | 621 | 621 | -2.2% | 87,800 | 113億4815万 | -5.62% | - | 12.6 |
01/25 | 626 | 636 | 623 | 635 | +1.44% | 57,100 | 116億399万 | -3.93% | - | 12.89 |
01/24 | 630 | 635 | 625 | 626 | -1.57% | 37,900 | 114億3952万 | -5.58% | - | 12.7 |
01/23 | 625 | 636 | 622 | 636 | +2.75% | 89,500 | 116億2226万 | -4.22% | - | 12.91 |
01/22 | 618 | 626 | 616 | 619 | +0.16% | 78,200 | 113億1160万 | -7.06% | - | 12.56 |
01/19 | 617 | 635 | 611 | 618 | +0.65% | 119,200 | 112億9333万 | -7.49% | - | 12.54 |
01/18 | 631 | 631 | 605 | 614 | -3.31% | 389,600 | 112億2023万 | -8.36% | - | 12.46 |
01/17 | 648 | 648 | 635 | 635 | -1.09% | 100,700 | 116億399万 | -5.37% | - | 12.89 |
01/16 | 665 | 668 | 642 | 642 | -3.46% | 212,300 | 117億3190万 | -4.61% | - | 13.03 |
01/15 | 666 | 667 | 657 | 665 | -0.45% | 88,400 | 121億5221万 | -1.34% | - | 13.5 |
01/12 | 678 | 679 | 662 | 668 | -1.18% | 118,700 | 122億703万 | -0.89% | - | 13.56 |
01/11 | 680 | 682 | 670 | 676 | +0.15% | 69,800 | 123億5322万 | +0.45% | - | 13.72 |
01/10 | 688 | 688 | 670 | 675 | -1.89% | 54,400 | 123億3495万 | +0.3% | - | 13.7 |
01/09 | 675 | 694 | 673 | 688 | +3.15% | 154,100 | 125億7251万 | +2.23% | - | 13.96 |
01/05 | 680 | 684 | 666 | 667 | -2.06% | 83,800 | 121億8875万 | -0.74% | - | 13.54 |
01/04 | 682 | 686 | 670 | 681 | -0.15% | 92,800 | 124億4459万 | +1.34% | - | 13.82 |
2023 | ||||||||||
12/29 | 670 | 688 | 670 | 682 | +1.79% | 164,800 | 124億6286万 | +1.49% | 78.19 | 7.17 |
12/28 | 650 | 675 | 640 | 670 | +1.06% | 198,000 | 122億4358万 | -0.3% | 76.82 | 7.05 |
12/27 | 663 | 670 | 659 | 663 | +0.3% | 193,700 | 121億1566万 | -1.49% | 76.01 | 6.97 |
12/26 | 665 | 668 | 659 | 661 | -0.75% | 94,500 | 120億7911万 | -1.93% | 75.78 | 6.95 |
12/25 | 675 | 675 | 666 | 666 | -1.48% | 81,700 | 121億7048万 | -1.19% | 76.36 | 7.01 |
12/22 | 682 | 692 | 672 | 676 | -1.31% | 113,400 | 123億5322万 | +0.45% | 77.5 | 7.11 |
12/21 | 681 | 690 | 677 | 685 | -0.44% | 67,700 | 125億1769万 | +2.09% | 78.54 | 7.21 |
12/20 | 694 | 697 | 679 | 688 | -0.29% | 99,400 | 125億7251万 | +2.69% | 78.88 | 7.24 |
12/19 | 687 | 699 | 686 | 690 | -0.43% | 73,800 | 126億906万 | +3.14% | 79.11 | 7.26 |
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 | 385 38,500 1/29 | 157 15,700 10/9 | 123,700 1,237 1/29 | - | - | +10.49% 11/12 | -40.31% 10/9 |
2009年 12月期 | 311 31,100 7/29 | 170 17,000 3/25 | 166,600 1,666 7/28 | - | - | +34.24% 7/29 | -16.42% 10/2 |
2010年 12月期 | 289 28,900 4/27 | 168 16,880 11/17 16,830 11/12 他3件 | 105,000 1,050 4/1 | 47億5376万 | 27億6343万 | +16.87% 4/27 | -18.95% 5/25 |
2011年 12月期 | 197 19,700 1/17 19,720 1/13 | 95 9,540 12/7 | 87,700 877 12/22 | 32億4374万 | 15億6923万 | +26.32% 12/22 | -31.63% 3/15 |
2012年 12月期 | 143 14,260 1/10 | 70 7,050 11/9 7,050 10/31 他2件 | 80,600 806 11/16 | 23億4562万 | 11億5800万 | +34.41% 2/7 | -9.97% 5/15 |
2013年 12月期 | 235 12/30 | 82 8,200 1/4 | 1,008,600 7/18 | 38億6551万 | 13億4881万 | +37.12% 1/8 | -19.46% 2/4 |
2014年 12月期 | 471 7/25 | 168 2/4 | 5,181,100 4/30 | 77億9363万 | 27億7989万 | +47.55% 4/30 | -13.34% 10/17 |
2015年 12月期 | 1,420 8/17 | 348 1/23 | 523,500 9/7 | 234億9674万 | 57億5835万 | +40.31% 7/21 | -23.84% 9/8 |
2016年 12月期 | 1,054 5/12 | 606 8/26 | 374,400 8/5 | 188億673万 | 108億7091万 | +26.55% 4/11 | -27.58% 8/8 |
2017年 12月期 | 1,148 12/14 12/13 | 740 4/14 | 221,500 5/11 | 209億7855万 | 135億2276万 | +13.92% 10/13 | -10.95% 2/13 |
2018年 12月期 | 1,500 6/4 | 639 12/26 | 533,500 8/7 | 274億1100万 | 116億7708万 | +26.18% 5/9 | -20.63% 7/5 |
2019年 12月期 | 722 1/8 | 540 8/6 | 217,800 12/27 | 131億9382万 | 98億6796万 | +11.25% 9/2 | -9.73% 6/28 |
2020年 12月期 | 1,199 11/17 | 414 4/6 | 704,400 11/12 | 219億1052万 | 75億6543万 | +27.5% 11/17 | -27% 3/19 |
2021年 12月期 | 1,793 7/13 | 814 1/18 1/15 | 592,700 11/12 | 327億6528万 | 148億7503万 | +32.82% 2/19 | -17.56% 11/29 |
2022年 12月期 | 2,250 8/25 | 882 3/9 | 557,500 8/12 | 411億1650万 | 161億1766万 | +30.51% 6/10 | -26.51% 10/14 |
2023年 12月期 | 1,595 1/23 | 628 11/17 | 1,015,100 2/1 | 291億4703万 | 114億7607万 | +4.02% 4/4 | -25.87% 2/22 |
最新 | 530 2024/5/20 | 56,100 | 96億8522万 | -8.46% 579 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -21%(0.79倍)
- 2006/12/29 vs 2005/12/30
- -58%(0.42倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- -45%(0.55倍)
- 2012/12/28 vs 2011/12/30
- -20%(0.8倍)
- 2013/12/30 vs 2012/12/28
- 154%(2.54倍)
- 2014/12/30 vs 2013/12/30
- 85%(1.85倍)
- 2015/12/30 vs 2014/12/30
- 119%(2.19倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- 32%(1.32倍)
- 2021/12/30 vs 2020/12/30
- 32%(1.32倍)
- 2022/12/30 vs 2021/12/30
- 28%(1.28倍)
- 2023/12/29 vs 2022/12/30
- -55%(0.45倍)
- 2024/05/20 vs 2023/12/29
- -22%(0.78倍)
- 過去安値
71円(2012/11/09) - 652%(7.52倍)
530円(5/20)