株価チャート
株価
5/24
- 前日 (5/23)
- 374
- 始値
- 350
- 高値
- 351
- 安値
- 331
- 終値 -10.43%
- 335
- 出来高 +457.25%
- 830,300
乖離率
- 株価(5日)
移動平均値 - -7.71%
363 - 株価(25日)
移動平均値 - -6.42%
358 - 出来高(5日)
移動平均値 - +162.82%
315,920
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 | 350 | 351 | 331 | 335 | -10.43% | 830,300 | 79億2255万 | -6.42% | 14.92 | 0.82 |
05/23 | 364 | 374 | 364 | 374 | +3.31% | 149,000 | 88億4488万 | +4.18% | 16.66 | 0.91 |
05/22 | 373 | 376 | 362 | 362 | -1.9% | 94,700 | 85億6109万 | +1.4% | 16.13 | 0.88 |
05/21 | 375 | 382 | 365 | 369 | -1.6% | 210,700 | 87億2663万 | +3.36% | 16.44 | 0.9 |
05/20 | 371 | 384 | 366 | 375 | +3.02% | 294,900 | 88億6853万 | +5.34% | 16.7 | 0.91 |
05/17 | 359 | 367 | 355 | 364 | +0.55% | 183,600 | 86億839万 | +2.54% | 16.21 | 0.89 |
05/16 | 338 | 369 | 333 | 362 | -0.82% | 588,600 | 85億6109万 | +2.26% | 16.13 | 0.88 |
05/15 | 371 | 373 | 363 | 365 | -2.67% | 169,300 | 86億3204万 | +3.11% | 16.26 | 0.89 |
05/14 | 365 | 378 | 363 | 375 | +4.75% | 278,000 | 88億6853万 | +6.23% | 16.7 | 0.91 |
05/13 | 357 | 363 | 351 | 358 | +2.58% | 192,100 | 84億6649万 | +1.7% | 15.95 | 0.87 |
05/10 | 352 | 355 | 349 | 349 | -1.41% | 90,900 | 82億5365万 | -0.85% | 15.55 | 0.85 |
05/09 | 360 | 362 | 352 | 354 | -1.94% | 100,000 | 83億7189万 | +0.28% | 15.77 | 0.86 |
05/08 | 360 | 366 | 357 | 361 | 0% | 90,200 | 85億3744万 | +1.98% | 16.08 | 0.88 |
05/07 | 362 | 364 | 354 | 361 | +0.56% | 173,000 | 85億3744万 | +1.98% | 16.08 | 0.88 |
05/02 | 353 | 362 | 352 | 359 | +1.7% | 91,500 | 84億9014万 | +1.41% | 15.99 | 0.87 |
05/01 | 360 | 365 | 352 | 353 | -3.55% | 159,300 | 83億4824万 | -0.28% | 15.72 | 0.86 |
04/30 | 363 | 383 | 356 | 366 | +3.1% | 639,900 | 86億5569万 | +3.39% | 16.3 | 0.89 |
04/26 | 346 | 355 | 343 | 355 | +2.31% | 85,800 | 83億9554万 | +0.57% | 15.81 | 0.86 |
04/25 | 358 | 358 | 347 | 347 | -1.7% | 61,500 | 82億635万 | -1.42% | 15.46 | 0.85 |
04/24 | 362 | 362 | 353 | 353 | -2.22% | 66,200 | 83億4824万 | +0.28% | 15.72 | 0.86 |
04/23 | 354 | 363 | 353 | 361 | +4.03% | 103,400 | 85億3744万 | +2.56% | 16.08 | 0.88 |
04/22 | 350 | 353 | 345 | 347 | +0.29% | 51,200 | 82億635万 | -1.14% | 15.46 | 0.85 |
04/19 | 354 | 359 | 336 | 346 | -1.14% | 248,600 | 81億8270万 | -1.14% | 15.41 | 0.84 |
04/18 | 355 | 366 | 347 | 350 | -2.23% | 155,600 | 82億7729万 | 0% | 15.59 | 0.85 |
04/17 | 344 | 370 | 344 | 358 | +3.47% | 439,100 | 84億6649万 | +2.29% | 15.95 | 0.87 |
04/16 | 340 | 348 | 337 | 346 | +1.47% | 61,500 | 81億8270万 | -0.86% | 15.41 | 0.84 |
04/15 | 335 | 344 | 334 | 341 | 0% | 51,900 | 80億6445万 | -2.29% | 15.19 | 0.83 |
04/12 | 348 | 349 | 339 | 341 | -2.29% | 81,600 | 80億6445万 | -2.57% | 15.19 | 0.83 |
04/11 | 354 | 354 | 343 | 349 | -1.69% | 80,700 | 82億5365万 | -0.57% | 15.55 | 0.85 |
04/10 | 347 | 356 | 347 | 355 | +2.31% | 70,100 | 83億9554万 | +0.57% | 15.81 | 0.86 |
04/09 | 353 | 353 | 345 | 347 | -1.42% | 41,400 | 82億635万 | -1.7% | 15.46 | 0.85 |
04/08 | 347 | 353 | 344 | 352 | +1.15% | 42,400 | 83億2459万 | -0.28% | 15.68 | 0.86 |
04/05 | 341 | 351 | 340 | 348 | +0.29% | 95,200 | 82億3000万 | -1.14% | 15.5 | 0.85 |
04/04 | 363 | 363 | 345 | 347 | -4.14% | 174,300 | 82億635万 | -1.42% | 15.46 | 0.85 |
04/03 | 353 | 365 | 350 | 362 | +1.12% | 72,800 | 85億6109万 | +2.84% | 16.13 | 0.88 |
04/02 | 373 | 383 | 356 | 358 | -5.54% | 297,600 | 84億6649万 | +1.99% | 15.95 | 0.87 |
04/01 | 373 | 382 | 361 | 379 | +3.55% | 204,100 | 89億6313万 | +8.29% | 16.88 | 0.92 |
03/29 | 353 | 370 | 353 | 366 | +3.98% | 151,700 | 86億5569万 | +5.48% | 16.3 | 0.89 |
03/28 | 362 | 366 | 350 | 352 | -2.76% | 168,500 | 83億2459万 | +2.03% | 15.68 | 0.86 |
03/27 | 356 | 364 | 352 | 362 | +1.97% | 126,600 | 85億6109万 | +5.23% | 16.13 | 0.88 |
03/26 | 349 | 355 | 342 | 355 | +1.72% | 90,500 | 83億9554万 | +3.5% | 15.81 | 0.86 |
03/25 | 342 | 350 | 341 | 349 | +2.65% | 79,900 | 82億5365万 | +2.35% | 15.55 | 0.85 |
03/22 | 349 | 349 | 340 | 340 | -1.73% | 73,300 | 80億4080万 | +0.29% | 15.15 | 0.83 |
03/21 | 343 | 346 | 342 | 346 | +1.47% | 54,000 | 81億8270万 | +2.37% | 15.41 | 0.84 |
03/19 | 336 | 341 | 336 | 341 | +1.19% | 33,500 | 80億6445万 | +1.19% | 15.19 | 0.83 |
03/18 | 336 | 341 | 336 | 337 | +0.9% | 78,300 | 79億6985万 | 0% | 15.01 | 0.82 |
03/15 | 336 | 339 | 333 | 334 | -1.47% | 75,100 | 78億9890万 | -0.89% | 14.88 | 0.81 |
03/14 | 341 | 343 | 336 | 339 | -0.59% | 70,600 | 80億1715万 | +0.59% | 15.1 | 0.83 |
03/13 | 352 | 352 | 339 | 341 | -2.57% | 133,400 | 80億6445万 | +1.49% | 15.19 | 0.83 |
03/12 | 342 | 354 | 341 | 350 | +1.16% | 79,100 | 82億7729万 | +4.48% | 15.59 | 0.85 |
03/11 | 352 | 357 | 342 | 346 | -3.89% | 201,100 | 81億8270万 | +3.59% | 15.41 | 0.84 |
03/08 | 371 | 379 | 360 | 360 | -2.44% | 226,400 | 85億1379万 | +8.11% | 16.04 | 0.88 |
03/07 | 398 | 398 | 368 | 369 | -3.66% | 502,200 | 87億2663万 | +11.14% | 16.44 | 0.9 |
03/06 | 358 | 383 | 358 | 383 | +8.5% | 578,800 | 90億5773万 | +16.06% | 17.06 | 0.93 |
03/05 | 345 | 353 | 343 | 353 | +2.62% | 127,400 | 83億4824万 | +7.62% | 15.72 | 0.86 |
03/04 | 339 | 345 | 337 | 344 | +1.78% | 93,700 | 81億3540万 | +5.2% | 15.32 | 0.84 |
03/01 | 346 | 353 | 338 | 338 | -2.31% | 184,300 | 79億9350万 | +4% | 15.06 | 0.82 |
02/29 | 354 | 359 | 345 | 346 | -0.57% | 303,200 | 81億8270万 | +6.79% | 15.41 | 0.84 |
02/28 | 344 | 350 | 342 | 348 | +1.16% | 312,100 | 82億3000万 | +8.07% | 15.5 | 0.85 |
02/27 | 334 | 346 | 331 | 344 | +4.24% | 282,700 | 81億3540万 | +7.5% | 15.32 | 0.84 |
02/26 | 315 | 334 | 313 | 330 | +5.1% | 359,800 | 78億431万 | +3.45% | 14.7 | 0.8 |
02/22 | 318 | 319 | 310 | 314 | -0.32% | 49,300 | 74億2592万 | -0.95% | 13.99 | 0.77 |
02/21 | 318 | 319 | 315 | 315 | -1.25% | 29,300 | 74億4956万 | -0.63% | 14.03 | 0.77 |
02/20 | 325 | 325 | 319 | 319 | -1.24% | 57,700 | 75億4416万 | +0.63% | 14.21 | 0.78 |
02/19 | 310 | 324 | 310 | 323 | +4.19% | 146,700 | 76億3876万 | +2.22% | 14.39 | 0.79 |
02/16 | 306 | 315 | 306 | 310 | +1.31% | 105,400 | 73億3132万 | -1.9% | 13.81 | 0.76 |
02/15 | 325 | 334 | 305 | 306 | -4.38% | 341,400 | 72億3672万 | -3.16% | 13.63 | 0.75 |
02/14 | 323 | 323 | 317 | 320 | -1.23% | 123,200 | 75億6781万 | +1.27% | 14.25 | 0.78 |
02/13 | 329 | 329 | 322 | 324 | -1.82% | 129,000 | 76億6241万 | +2.86% | 14.43 | 0.79 |
02/09 | 333 | 338 | 330 | 330 | -2.37% | 152,000 | 78億431万 | +5.1% | 14.7 | 0.8 |
02/08 | 338 | 342 | 330 | 338 | +1.2% | 289,800 | 79億9350万 | +7.99% | 15.06 | 0.82 |
02/07 | 336 | 344 | 323 | 334 | +4.38% | 735,600 | 78億9890万 | +7.05% | 14.88 | 0.81 |
02/06 | 316 | 323 | 316 | 320 | +0.31% | 47,800 | 75億6781万 | +3.23% | 14.25 | 0.78 |
02/05 | 321 | 321 | 314 | 319 | -0.31% | 77,300 | 75億4416万 | +2.9% | 14.21 | 0.78 |
02/02 | 327 | 327 | 318 | 320 | -1.84% | 112,300 | 75億6781万 | +3.56% | 14.25 | 0.78 |
02/01 | 326 | 330 | 323 | 326 | 0% | 84,900 | 77億971万 | +5.84% | 14.52 | 0.79 |
01/31 | 327 | 329 | 322 | 326 | -0.31% | 61,800 | 77億971万 | +6.19% | 14.52 | 0.79 |
01/30 | 333 | 333 | 325 | 327 | -0.61% | 127,300 | 77億3336万 | +6.86% | 14.57 | 0.8 |
01/29 | 315 | 333 | 314 | 329 | +5.11% | 256,400 | 77億8066万 | +7.87% | 14.66 | 0.8 |
01/26 | 309 | 313 | 307 | 313 | +1.29% | 41,700 | 74億227万 | +2.96% | 13.94 | 0.76 |
01/25 | 306 | 310 | 304 | 309 | +1.64% | 49,400 | 73億767万 | +1.98% | 13.76 | 0.75 |
01/24 | 304 | 305 | 303 | 304 | +0.33% | 20,300 | 71億8942万 | +0.33% | 13.54 | 0.74 |
01/23 | 308 | 310 | 303 | 303 | -0.33% | 62,500 | 71億6577万 | 0% | 13.5 | 0.74 |
01/22 | 303 | 307 | 301 | 304 | +1% | 30,900 | 71億8942万 | +0.33% | 13.54 | 0.74 |
01/19 | 305 | 305 | 301 | 301 | -0.66% | 22,200 | 71億1847万 | -0.33% | 13.41 | 0.73 |
01/18 | 301 | 305 | 301 | 303 | +0.66% | 37,000 | 71億6577万 | +0.33% | 13.5 | 0.74 |
01/17 | 308 | 309 | 301 | 301 | -2.59% | 84,300 | 71億1847万 | -0.33% | 13.41 | 0.73 |
01/16 | 312 | 312 | 309 | 309 | -0.96% | 32,400 | 73億767万 | +2.32% | 13.76 | 0.75 |
01/15 | 311 | 313 | 310 | 312 | +0.32% | 58,200 | 73億7862万 | +3.31% | 13.9 | 0.76 |
01/12 | 311 | 320 | 310 | 311 | +1.63% | 231,900 | 73億5497万 | +3.32% | 13.85 | 0.76 |
01/11 | 306 | 308 | 305 | 306 | -0.65% | 40,700 | 72億3672万 | +1.66% | 13.63 | 0.75 |
01/10 | 305 | 309 | 305 | 308 | +1.32% | 41,300 | 72億8402万 | +2.33% | 13.72 | 0.75 |
01/09 | 302 | 306 | 302 | 304 | +0.66% | 39,900 | 71億8942万 | +1% | 13.54 | 0.74 |
01/05 | 301 | 305 | 299 | 302 | +0.67% | 84,400 | 71億4212万 | +0.33% | 13.45 | 0.74 |
01/04 | 298 | 302 | 297 | 300 | +0.33% | 46,400 | 70億9482万 | -0.33% | 13.36 | 0.73 |
2023 | ||||||||||
12/29 | 299 | 300 | 299 | 299 | -0.66% | 32,600 | 70億7117万 | -0.66% | 13.87 | 0.7 |
12/28 | 298 | 302 | 296 | 301 | -0.66% | 90,600 | 71億1847万 | 0% | 13.97 | 0.71 |
12/27 | 300 | 303 | 298 | 303 | +1% | 264,700 | 71億6577万 | +0.33% | 14.06 | 0.71 |
12/26 | 303 | 303 | 298 | 300 | 0% | 69,900 | 70億9482万 | -0.66% | 13.92 | 0.7 |
12/25 | 302 | 304 | 298 | 300 | -0.66% | 87,500 | 70億9482万 | -0.66% | 13.92 | 0.7 |
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 | 865 173,000 2/29 | 168 33,600 10/10 | 368,400 1,842 6/2 | - | - | +31.42% 12/15 | -41.98% 10/10 |
2009年 12月期 | 358 71,500 11/9 | 194 38,850 5/19 | 92,200 461 8/25 | - | - | +28.5% 8/12 | -15.89% 2/24 |
2010年 12月期 | 815 163,000 4/16 | 259 51,700 2/12 | 450,200 2,251 4/9 | 110億6802万 | 35億1053万 | +49.07% 4/19 | -25.37% 8/17 |
2011年 12月期 | 695 138,900 2/23 | 288 57,600 11/14 | 195,600 978 2/23 | 94億3158万 | 39億1115万 | +40.24% 2/23 | -33.59% 3/17 |
2012年 12月期 | 425 84,800 2/23 84,900 2/22 | 260 52,000 6/5 52,000 6/4 | 36,800 184 1/11 | 57億6487万 | 35億3090万 | +27.27% 6/18 | -15.87% 6/4 |
2013年 12月期 | 1,485 296,900 5/1 | 349 69,700 1/4 | 1,167,200 583,600 12/5 | 201億6010万 | 47億3276万 | +163.96% 5/1 | -39% 6/7 |
2014年 12月期 | 1,250 2,500 1/23 | 506 1,012 10/15 | 1,381,800 690,900 1/23 | 132億4800万 | 53億6279万 | +76.91% 2/6 | -20.72% 10/14 |
2015年 12月期 | 1,695 3,390 2/9 | 413 825 12/24 | 2,673,000 1,336,500 2/12 | 180億2191万 | 62億1195万 | +97.23% 2/9 | -28.53% 1/21 |
2016年 12月期 | 990 1,980 9/6 | 286 571 2/12 | 13,710,600 6,855,300 9/2 | 149億870万 | 42億9942万 | +109.77% 9/6 | -24.45% 2/12 |
2017年 12月期 | 3,730 7/4 | 672 1,344 1/18 | 14,334,400 7,167,200 2/7 | 615億7864万 | 101億1984万 | +98.85% 2/10 | -31.29% 8/7 |
2018年 12月期 | 2,312 1/24 | 421 12/25 | 6,645,600 2/16 | 444億4638万 | 99億5640万 | +18.79% 2/4 | -29.33% 8/21 |
2019年 12月期 | 1,347 9/27 | 450 1/4 | 7,810,800 8/15 | 318億5577万 | 106億4224万 | +29.31% 6/11 | -16.11% 11/19 |
2020年 12月期 | 952 1/6 | 416 12/29 12/28 | 3,098,700 5/26 | 225億1425万 | 98億3816万 | +28.59% 1/25 | -35.26% 3/13 |
2021年 12月期 | 692 4/16 | 392 12/22 12/21 | 4,273,300 4/1 | 163億6540万 | 92億7057万 | +18.17% 4/16 | -9.69% 5/17 |
2022年 12月期 | 540 7/8 | 333 3/11 2/24 | 4,981,100 7/8 | 127億7069万 | 78億7525万 | +28.34% 7/8 | -9.18% 12/23 |
2023年 12月期 | 429 6/19 | 296 12/28 12/18 他3件 | 979,300 8/15 | 101億4560万 | 70億23万 | +10.54% 5/16 | -12.32% 8/17 |
最新 | 335 2024/5/24 | 830,300 | 79億2255万 | -6.42% 358 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 123%(2.23倍)
- 2006/12/29 vs 2005/12/30
- -54%(0.46倍)
- 2007/12/28 vs 2006/12/29
- -46%(0.54倍)
- 2008/12/30 vs 2007/12/28
- -72%(0.28倍)
- 2009/12/30 vs 2008/12/30
- 31%(1.31倍)
- 2010/12/30 vs 2009/12/30
- 34%(1.34倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- -13%(0.87倍)
- 2013/12/30 vs 2012/12/28
- 97%(1.97倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- -22%(0.78倍)
- 2016/12/30 vs 2015/12/30
- 43%(1.43倍)
- 2017/12/29 vs 2016/12/30
- 111%(2.11倍)
- 2018/12/28 vs 2017/12/29
- -68%(0.32倍)
- 2019/12/30 vs 2018/12/28
- 98%(1.98倍)
- 2020/12/30 vs 2019/12/30
- -54%(0.46倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- -24%(0.76倍)
- 2024/05/24 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
168円(2008/10/10) - 99%(1.99倍)
335円(5/24)