株価チャート
株価
5/16
- 前日 (5/15)
- 763
- 始値
- 760
- 高値
- 791
- 安値
- 745
- 終値 +1.97%
- 778
- 出来高 -53.69%
- 1,015,900
乖離率
- 株価(5日)
移動平均値 - +9.12%
713 - 株価(25日)
移動平均値 - +27.12%
612 - 出来高(5日)
移動平均値 - -41.26%
1,729,600
2023/12/15~2024/05/16
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 | ||||||||||
05/16 | 760 | 791 | 745 | 778 | +1.97% | 1,015,900 | 348億883万 | +27.12% | 4.26 | 0.37 |
05/15 | 762 | 796 | 740 | 763 | +0.13% | 2,193,700 | 341億3771万 | +25.91% | 4.18 | 0.37 |
05/14 | 661 | 762 | 651 | 762 | +15.11% | 2,673,400 | 340億9297万 | +26.58% | 4.17 | 0.37 |
05/13 | 606 | 685 | 580 | 662 | +10.7% | 2,468,900 | 296億1882万 | +11.07% | 3.62 | 0.32 |
05/10 | 592 | 602 | 588 | 598 | +2.75% | 296,100 | 267億5537万 | +0.5% | 3.27 | 0.29 |
05/09 | 577 | 586 | 576 | 582 | +0.52% | 158,300 | 260億3951万 | -2.18% | 3.19 | 0.28 |
05/08 | 574 | 583 | 571 | 579 | 0% | 242,800 | 259億528万 | -3.02% | 3.17 | 0.28 |
05/07 | 576 | 582 | 568 | 579 | +2.3% | 221,600 | 259億528万 | -3.18% | 3.17 | 0.28 |
05/02 | 571 | 571 | 560 | 566 | -0.88% | 139,500 | 253億2365万 | -5.51% | 3.1 | 0.27 |
05/01 | 575 | 575 | 564 | 571 | -0.87% | 142,300 | 255億4735万 | -4.99% | 3.13 | 0.27 |
04/30 | 580 | 583 | 573 | 576 | +0.35% | 94,900 | 257億7106万 | -4.32% | 3.15 | 0.28 |
04/26 | 571 | 575 | 565 | 574 | 0% | 443,500 | 256億8158万 | -4.97% | 3.14 | 0.28 |
04/25 | 586 | 586 | 574 | 574 | -2.05% | 147,400 | 256億8158万 | -5.28% | 3.14 | 0.28 |
04/24 | 587 | 591 | 583 | 586 | -0.17% | 171,700 | 262億1847万 | -3.46% | 3.21 | 0.28 |
04/23 | 586 | 593 | 578 | 587 | +1.56% | 170,000 | 262億6322万 | -3.45% | 3.21 | 0.28 |
04/22 | 576 | 586 | 574 | 578 | +1.05% | 154,300 | 258億6054万 | -4.93% | 3.16 | 0.28 |
04/19 | 578 | 578 | 562 | 572 | -1.89% | 287,800 | 255億9209万 | -6.08% | 3.13 | 0.28 |
04/18 | 575 | 589 | 574 | 583 | +0.69% | 149,000 | 260億8425万 | -4.27% | 3.19 | 0.28 |
04/17 | 594 | 598 | 576 | 579 | -1.86% | 290,600 | 259億528万 | -4.93% | 3.17 | 0.28 |
04/16 | 606 | 606 | 585 | 590 | -2.64% | 312,300 | 263億9744万 | -3.28% | 3.23 | 0.28 |
04/15 | 604 | 609 | 600 | 606 | -0.66% | 231,500 | 271億1330万 | -0.49% | 3.32 | 0.29 |
04/12 | 613 | 624 | 610 | 610 | -0.33% | 182,900 | 272億9227万 | +0.33% | 3.34 | 0.29 |
04/11 | 610 | 618 | 604 | 612 | -0.81% | 257,300 | 273億8175万 | +0.99% | 3.35 | 0.29 |
04/10 | 622 | 625 | 616 | 617 | -1.12% | 198,300 | 276億546万 | +1.98% | 3.38 | 0.3 |
04/09 | 626 | 629 | 622 | 624 | -0.95% | 137,900 | 279億1865万 | +3.65% | 3.42 | 0.3 |
04/08 | 642 | 643 | 624 | 630 | -1.72% | 346,100 | 281億8710万 | +5% | 3.45 | 0.3 |
04/05 | 617 | 649 | 615 | 641 | +2.56% | 500,100 | 286億7925万 | +7.19% | 3.51 | 0.31 |
04/04 | 620 | 633 | 619 | 625 | +0.16% | 208,700 | 279億6339万 | +5.22% | 3.42 | 0.3 |
04/03 | 608 | 635 | 605 | 624 | +1.3% | 434,700 | 279億1865万 | +5.23% | 3.42 | 0.3 |
04/02 | 620 | 625 | 604 | 616 | -1.12% | 287,500 | 275億6072万 | +4.41% | 3.37 | 0.3 |
04/01 | 627 | 634 | 617 | 623 | +1.63% | 449,300 | 278億7391万 | +5.95% | 3.41 | 0.3 |
03/29 | 603 | 627 | 597 | 613 | +3.03% | 505,700 | 274億2649万 | +4.61% | 6.44 | 0.3 |
03/28 | 608 | 613 | 594 | 595 | -3.09% | 245,600 | 266億2115万 | +2.06% | 6.25 | 0.29 |
03/27 | 612 | 618 | 608 | 614 | +0.82% | 308,400 | 274億7123万 | +5.68% | 6.45 | 0.3 |
03/26 | 614 | 616 | 602 | 609 | -0.81% | 272,900 | 272億4753万 | +5.36% | 6.4 | 0.29 |
03/25 | 616 | 630 | 609 | 614 | -0.49% | 352,000 | 274億7123万 | +6.78% | 6.45 | 0.3 |
03/22 | 618 | 628 | 613 | 617 | +0.49% | 320,800 | 276億546万 | +7.87% | 6.48 | 0.3 |
03/21 | 603 | 634 | 601 | 614 | +2.85% | 700,400 | 274億7123万 | +7.91% | 6.45 | 0.3 |
03/19 | 594 | 599 | 590 | 597 | +0.51% | 207,400 | 267億1063万 | +4.92% | 6.27 | 0.29 |
03/18 | 599 | 605 | 590 | 594 | -0.17% | 313,700 | 265億7641万 | +4.21% | 6.24 | 0.29 |
03/15 | 595 | 596 | 587 | 595 | +0.17% | 304,900 | 266億2115万 | +4.2% | 6.25 | 0.29 |
03/14 | 587 | 594 | 583 | 594 | +1.89% | 275,800 | 265億7641万 | +3.85% | 6.24 | 0.29 |
03/13 | 595 | 602 | 575 | 583 | -2.67% | 380,500 | 260億8425万 | +1.75% | 6.12 | 0.28 |
03/12 | 565 | 603 | 562 | 599 | +6.02% | 998,700 | 268億11万 | +4.36% | 6.29 | 0.29 |
03/11 | 569 | 579 | 555 | 565 | -0.7% | 549,200 | 252億7890万 | -1.57% | 5.93 | 0.27 |
03/08 | 563 | 572 | 559 | 569 | +0.53% | 201,500 | 254億5787万 | -1.22% | 5.98 | 0.27 |
03/07 | 577 | 590 | 564 | 566 | -1.57% | 411,200 | 253億2365万 | -2.08% | 5.94 | 0.27 |
03/06 | 563 | 576 | 561 | 575 | +1.95% | 229,300 | 257億2632万 | -0.52% | 6.04 | 0.28 |
03/05 | 567 | 569 | 559 | 564 | -0.88% | 214,100 | 252億3416万 | -2.42% | 5.92 | 0.27 |
03/04 | 570 | 576 | 564 | 569 | +1.07% | 292,900 | 254億5787万 | -1.73% | 5.98 | 0.27 |
03/01 | 565 | 568 | 560 | 563 | -0.35% | 193,000 | 251億8942万 | -2.76% | 5.91 | 0.27 |
02/29 | 572 | 581 | 562 | 565 | -1.91% | 309,700 | 252億7890万 | -2.42% | 5.93 | 0.27 |
02/28 | 568 | 585 | 567 | 576 | +1.77% | 295,600 | 257億7106万 | -0.52% | 6.05 | 0.28 |
02/27 | 567 | 573 | 562 | 566 | -0.18% | 199,600 | 253億2365万 | -2.25% | 5.94 | 0.27 |
02/26 | 572 | 572 | 557 | 567 | -1.56% | 360,800 | 253億6839万 | -1.9% | 5.95 | 0.27 |
02/22 | 542 | 576 | 538 | 576 | +7.66% | 807,400 | 257億7106万 | -0.35% | 6.05 | 0.28 |
02/21 | 540 | 546 | 532 | 535 | -0.74% | 277,400 | 239億3666万 | -7.44% | 5.62 | 0.26 |
02/20 | 556 | 558 | 539 | 539 | -1.82% | 348,500 | 241億1563万 | -6.91% | 5.66 | 0.26 |
02/19 | 532 | 549 | 531 | 549 | +3% | 417,200 | 245億6304万 | -5.34% | 5.77 | 0.26 |
02/16 | 540 | 540 | 522 | 533 | +0.57% | 602,400 | 238億4718万 | -8.1% | 5.6 | 0.26 |
02/15 | 550 | 558 | 522 | 530 | -2.03% | 1,067,700 | 237億1295万 | -8.93% | 5.57 | 0.26 |
02/14 | 610 | 615 | 541 | 541 | -11.31% | 1,994,200 | 242億511万 | -7.36% | 5.68 | 0.26 |
02/13 | 622 | 628 | 598 | 610 | -1.61% | 551,100 | 272億9227万 | +4.1% | 6.41 | 0.29 |
02/09 | 619 | 639 | 615 | 620 | +0.16% | 412,300 | 277億3968万 | +6.16% | 6.51 | 0.3 |
02/08 | 619 | 623 | 609 | 619 | 0% | 221,600 | 276億9494万 | +6.36% | 6.5 | 0.3 |
02/07 | 613 | 626 | 611 | 619 | +0.16% | 327,600 | 276億9494万 | +6.91% | 6.5 | 0.3 |
02/06 | 615 | 622 | 609 | 618 | 0% | 394,500 | 276億5020万 | +7.29% | 6.49 | 0.3 |
02/05 | 598 | 618 | 594 | 618 | +3% | 392,100 | 276億5020万 | +8.04% | 6.49 | 0.3 |
02/02 | 606 | 614 | 593 | 600 | -1.32% | 362,100 | 268億4485万 | +5.45% | 6.3 | 0.29 |
02/01 | 608 | 615 | 598 | 608 | -1.3% | 337,300 | 272億279万 | +7.61% | 6.38 | 0.29 |
01/31 | 574 | 618 | 574 | 616 | +6.21% | 894,500 | 275億6072万 | +9.8% | 6.47 | 0.3 |
01/30 | 575 | 580 | 574 | 580 | +0.52% | 404,600 | 259億5003万 | +4.13% | 6.09 | 0.28 |
01/29 | 584 | 584 | 576 | 577 | +0.35% | 244,400 | 258億1580万 | +4.15% | 6.06 | 0.28 |
01/26 | 583 | 583 | 571 | 575 | -1.54% | 332,700 | 257億2632万 | +4.36% | 6.04 | 0.28 |
01/25 | 557 | 584 | 557 | 584 | +4.66% | 488,200 | 261億2899万 | +6.38% | 6.13 | 0.28 |
01/24 | 561 | 563 | 555 | 558 | -0.53% | 186,900 | 249億6571万 | +2.2% | 5.86 | 0.27 |
01/23 | 567 | 567 | 555 | 561 | -1.23% | 254,600 | 250億9994万 | +3.31% | 5.89 | 0.27 |
01/22 | 557 | 568 | 556 | 568 | +2.16% | 198,400 | 254億1313万 | +4.99% | 5.96 | 0.27 |
01/19 | 558 | 561 | 551 | 556 | -0.71% | 311,000 | 248億7623万 | +3.15% | 5.84 | 0.27 |
01/18 | 560 | 569 | 557 | 560 | -0.88% | 290,900 | 250億5520万 | +4.09% | 5.88 | 0.27 |
01/17 | 572 | 582 | 565 | 565 | -1.05% | 331,900 | 252億7890万 | +5.41% | 5.93 | 0.27 |
01/16 | 566 | 572 | 556 | 571 | +1.06% | 309,000 | 255億4735万 | +6.93% | 6 | 0.27 |
01/15 | 553 | 568 | 551 | 565 | +1.44% | 329,200 | 252億7890万 | +6.2% | 5.93 | 0.27 |
01/12 | 567 | 570 | 553 | 557 | -2.62% | 506,700 | 249億2097万 | +5.09% | 5.85 | 0.27 |
01/11 | 583 | 588 | 572 | 572 | -1.89% | 418,800 | 255億9209万 | +8.33% | 6.01 | 0.28 |
01/10 | 585 | 591 | 578 | 583 | +0.52% | 472,000 | 260億8425万 | +10.63% | 6.12 | 0.28 |
01/09 | 580 | 582 | 571 | 580 | +1.75% | 356,500 | 259億5003万 | +10.69% | 6.09 | 0.28 |
01/05 | 569 | 572 | 554 | 570 | +1.06% | 581,600 | 255億261万 | +8.99% | 5.99 | 0.27 |
01/04 | 554 | 565 | 542 | 564 | +1.99% | 399,000 | 252億3416万 | +8.25% | 5.92 | 0.27 |
2023 | ||||||||||
12/29 | 543 | 559 | 539 | 553 | +3.75% | 590,400 | 247億4201万 | +6.35% | 5.81 | 0.33 |
12/28 | 533 | 541 | 528 | 533 | 0% | 356,600 | 238億4718万 | +2.5% | 5.6 | 0.32 |
12/27 | 528 | 533 | 522 | 533 | +1.52% | 364,400 | 238億4718万 | +2.11% | 5.6 | 0.32 |
12/26 | 511 | 526 | 510 | 525 | +2.94% | 354,300 | 234億8925万 | +0.57% | 5.51 | 0.32 |
12/25 | 518 | 525 | 507 | 510 | -1.16% | 284,800 | 228億1813万 | -2.3% | 5.35 | 0.31 |
12/22 | 504 | 516 | 503 | 516 | +2.58% | 257,100 | 230億8657万 | -1.34% | 5.42 | 0.31 |
12/21 | 505 | 506 | 500 | 503 | -0.98% | 251,100 | 225億494万 | -4.01% | 5.28 | 0.3 |
12/20 | 510 | 514 | 507 | 508 | +0.2% | 198,500 | 227億2864万 | -3.24% | 5.33 | 0.31 |
12/19 | 510 | 512 | 505 | 507 | -0.78% | 171,100 | 226億8390万 | -3.43% | 5.32 | 0.31 |
12/18 | 511 | 512 | 503 | 511 | -0.78% | 149,600 | 228億6287万 | -3.22% | 5.36 | 0.31 |
12/15 | 500 | 515 | 499 | 515 | +2.79% | 288,100 | 230億4183万 | -2.65% | 5.41 | 0.31 |
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 3月期 | 2,940 294 7/9 | 1,750 175 3/11 | 1,917,700 19,177,000 6/19 | - | - | +17.02% 4/9 | -21.39% 1/22 |
2009年 3月期 | 2,890 289 7/28 | 1,100 110 10/28 | 658,800 6,588,000 12/5 | - | - | +24.05% 12/10 | -39.01% 10/10 |
2010年 3月期 | 1,610 161 4/16 | 1,020 102 2/16 102 2/12 他5件 | 465,400 4,654,000 6/12 | - | - | +8.86% 1/8 | -11% 7/13 |
2011年 3月期 | 1,250 125 4/26 | 640 64 3/15 | 807,500 8,075,000 1/28 | 428億2304万 | 219億2539万 | +10.8% 11/29 | -31.06% 3/15 |
2012年 3月期 | 990 99 2/9 | 680 68 11/28 68 11/25 他3件 | 3,164,200 31,642,000 2/9 | 339億1584万 | 232億9573万 | +12.18% 2/9 | -14.22% 8/9 |
2013年 3月期 | 1,020 102 3/8 102 3/6 | 600 60 9/6 | 545,100 5,451,000 3/8 | 349億4360万 | 205億5505万 | +10.81% 1/4 | -14.16% 7/25 |
2014年 3月期 | 1,260 126 5/22 | 820 82 9/2 | 12,420,700 124,207,000 1/27 | 431億6562万 | 280億9191万 | +31.41% 1/27 | -13.62% 6/6 |
2015年 3月期 | 970 97 4/7 | 810 81 10/23 81 10/22 他2件 | 679,800 6,798,000 8/26 | 332億3068万 | 277億4933万 | +4.64% 4/28 | -8.7% 10/17 |
2016年 3月期 | 1,040 104 6/8 104 6/5 | 710 71 2/12 | 706,100 7,061,000 5/25 | 356億2877万 | 243億2348万 | +8.6% 6/4 | -10.55% 8/25 |
2017年 3月期 | 840 84 4/28 84 4/25 他3件 | 642 11/9 | 182,000 1,820,000 6/24 | 287億7708万 | 219億9391万 | +9.31% 11/28 | -10.21% 6/17 |
2018年 3月期 | 839 6/29 | 632 3/26 | 643,300 11/30 | 287億4282万 | 216億5132万 | +9.41% 6/29 | -8.01% 2/14 |
2019年 3月期 | 703 5/17 | 446 12/25 | 217,200 10/30 | 240億8367万 | 152億7926万 | +9.82% 1/15 | -16.22% 12/25 |
2020年 3月期 | 615 7/4 | 289 3/17 | 422,700 10/30 | 275億1598万 | 129億3027万 | +10.96% 4/30 | -26.72% 3/13 |
2021年 3月期 | 407 3/22 | 301 11/20 | 804,200 2/10 | 182億976万 | 134億6717万 | +10.84% 5/11 | -9.9% 7/2 |
2022年 3月期 | 392 8/12 | 291 3/9 3/8 | 404,500 8/12 | 175億3864万 | 130億1975万 | +7.08% 9/14 | -9.49% 11/29 |
2023年 3月期 | 371 3/10 | 271 12/8 | 1,629,600 2/21 | 165億9907万 | 121億2492万 | +18.81% 3/1 | -5.2% 10/13 |
2024年 3月期 | 664 9/22 | 349 4/5 4/3 | 5,694,100 8/4 | 297億831万 | 156億1476万 | +27.22% 5/12 | -13.29% 8/9 |
最新 | 778 2024/5/16 | 1,015,900 | 348億883万 | +27.12% 612 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%(0.98倍)
- 1985/12/28 vs 1984/12/28
- 3%(1.03倍)
- 1986/12/27 vs 1985/12/28
- 34%(1.34倍)
- 1987/12/28 vs 1986/12/27
- 40%(1.4倍)
- 1988/12/28 vs 1987/12/28
- 75%(1.75倍)
- 1989/12/29 vs 1988/12/28
- 5%(1.05倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -14%(0.86倍)
- 1993/12/30 vs 1992/12/30
- -11%(0.89倍)
- 1994/12/30 vs 1993/12/30
- 51%(1.51倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- -27%(0.73倍)
- 1997/12/30 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/30 vs 1997/12/30
- 26%(1.26倍)
- 1999/12/30 vs 1998/12/30
- -41%(0.59倍)
- 2000/12/29 vs 1999/12/30
- 74%(1.74倍)
- 2001/12/28 vs 2000/12/29
- -22%(0.78倍)
- 2002/12/30 vs 2001/12/28
- -23%(0.77倍)
- 2003/12/30 vs 2002/12/30
- 13%(1.13倍)
- 2004/12/30 vs 2003/12/30
- -4%(0.96倍)
- 2005/12/30 vs 2004/12/30
- 70%(1.7倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/29
- 12%(1.12倍)
- 2008/12/30 vs 2007/12/28
- -10%(0.9倍)
- 2009/12/30 vs 2008/12/30
- -48%(0.52倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- 23%(1.23倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 95%(1.95倍)
- 2024/05/16 vs 2023/12/29
- 41%(1.41倍)
- 過去安値
271円(2022/12/08) - 187%(2.87倍)
778円(5/16)