株価チャート
株価
5/20
- 前日 (5/17)
- 3,455
- 始値
- 3,480
- 高値
- 3,585
- 安値
- 3,480
- 終値 +3.76%
- 3,585
- 出来高 +14.88%
- 224,600
乖離率
- 株価(5日)
移動平均値 - +3.73%
3,456 - 株価(25日)
移動平均値 - +22.52%
2,926 - 出来高(5日)
移動平均値 - -13.48%
259,600
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 | 3,480 | 3,585 | 3,480 | 3,585 | +3.76% | 224,600 | 932億1000万 | +22.52% | 8.88 | 0.77 |
05/17 | 3,350 | 3,475 | 3,350 | 3,455 | +1.92% | 195,500 | 898億3000万 | +19.3% | 8.56 | 0.75 |
05/16 | 3,420 | 3,450 | 3,380 | 3,390 | -0.59% | 130,000 | 881億4000万 | +18% | 8.4 | 0.73 |
05/15 | 3,455 | 3,490 | 3,385 | 3,410 | -0.87% | 201,600 | 886億6000万 | +19.61% | 8.45 | 0.74 |
05/14 | 3,330 | 3,450 | 3,270 | 3,440 | +4.72% | 546,300 | 894億4000万 | +21.73% | 8.52 | 0.74 |
05/13 | 3,285 | 3,285 | 3,225 | 3,285 | +17.95% | 966,000 | 854億1000万 | +17.32% | 8.14 | 0.71 |
05/10 | 2,775 | 2,790 | 2,767 | 2,785 | +1.24% | 124,200 | 724億1000万 | +0.14% | 6.9 | 0.6 |
05/09 | 2,711 | 2,775 | 2,711 | 2,751 | +1.51% | 128,000 | 715億2600万 | -1.11% | 6.82 | 0.59 |
05/08 | 2,750 | 2,760 | 2,710 | 2,710 | -2.24% | 121,300 | 704億6000万 | -2.69% | 6.72 | 0.58 |
05/07 | 2,780 | 2,780 | 2,746 | 2,772 | +0.18% | 127,600 | 720億7200万 | -0.75% | 6.87 | 0.6 |
05/02 | 2,778 | 2,778 | 2,750 | 2,767 | -0.4% | 48,900 | 719億4200万 | -1.04% | 6.86 | 0.6 |
05/01 | 2,795 | 2,795 | 2,763 | 2,778 | -0.79% | 70,700 | 722億2800万 | -0.82% | 6.88 | 0.6 |
04/30 | 2,798 | 2,810 | 2,783 | 2,800 | +1.38% | 73,500 | 728億 | -0.21% | 6.94 | 0.6 |
04/26 | 2,735 | 2,768 | 2,717 | 2,762 | +1.02% | 94,600 | 718億1200万 | -1.71% | 6.84 | 0.6 |
04/25 | 2,763 | 2,763 | 2,734 | 2,734 | -1.05% | 43,100 | 710億8400万 | -2.88% | 6.77 | 0.59 |
04/24 | 2,768 | 2,777 | 2,745 | 2,763 | +0.29% | 73,700 | 718億3800万 | -2.02% | 6.85 | 0.6 |
04/23 | 2,760 | 2,770 | 2,745 | 2,755 | -0.14% | 47,700 | 716億3000万 | -2.41% | 6.83 | 0.59 |
04/22 | 2,750 | 2,759 | 2,738 | 2,759 | +1.55% | 52,600 | 717億3400万 | -2.37% | 6.84 | 0.59 |
04/19 | 2,766 | 2,771 | 2,710 | 2,717 | -1.95% | 116,700 | 706億4200万 | -3.93% | 6.73 | 0.59 |
04/18 | 2,738 | 2,784 | 2,738 | 2,771 | +0.98% | 73,700 | 720億4600万 | -2.12% | 6.87 | 0.6 |
04/17 | 2,787 | 2,787 | 2,724 | 2,744 | -0.8% | 152,300 | 713億4400万 | -3.11% | 6.8 | 0.59 |
04/16 | 2,825 | 2,825 | 2,766 | 2,766 | -2.26% | 98,400 | 719億1600万 | -2.4% | 6.85 | 0.6 |
04/15 | 2,808 | 2,830 | 2,803 | 2,830 | +0.57% | 50,200 | 735億8000万 | -0.14% | 7.01 | 0.61 |
04/12 | 2,803 | 2,818 | 2,797 | 2,814 | 0% | 101,100 | 731億6400万 | -0.74% | 6.97 | 0.61 |
04/11 | 2,812 | 2,832 | 2,791 | 2,814 | -0.85% | 60,800 | 731億6400万 | -0.81% | 6.97 | 0.61 |
04/10 | 2,854 | 2,869 | 2,837 | 2,838 | -1.32% | 85,700 | 737億8800万 | -0.07% | 7.03 | 0.61 |
04/09 | 2,849 | 2,878 | 2,840 | 2,876 | +1.52% | 122,900 | 747億7600万 | +1.27% | 7.13 | 0.62 |
04/08 | 2,810 | 2,837 | 2,784 | 2,833 | +1.61% | 104,700 | 736億5800万 | -0.14% | 7.02 | 0.61 |
04/05 | 2,775 | 2,797 | 2,769 | 2,788 | +0.11% | 79,300 | 724億8800万 | -1.73% | 6.91 | 0.6 |
04/04 | 2,822 | 2,822 | 2,785 | 2,785 | -0.71% | 71,100 | 724億1000万 | -1.94% | 6.9 | 0.6 |
04/03 | 2,790 | 2,818 | 2,775 | 2,805 | -0.21% | 151,900 | 729億3000万 | -1.41% | 6.95 | 0.6 |
04/02 | 2,862 | 2,862 | 2,801 | 2,811 | -1.13% | 83,900 | 730億8600万 | -1.33% | 6.97 | 0.61 |
04/01 | 2,905 | 2,911 | 2,840 | 2,843 | -2.03% | 73,300 | 739億1800万 | -0.35% | 7.05 | 0.61 |
03/29 | 2,863 | 2,902 | 2,860 | 2,902 | +1.93% | 71,900 | 754億5200万 | +1.65% | 5.76 | 0.63 |
03/28 | 2,862 | 2,887 | 2,843 | 2,847 | -1.83% | 88,400 | 740億2200万 | -0.28% | 5.65 | 0.61 |
03/27 | 2,895 | 2,924 | 2,892 | 2,900 | +0.42% | 108,600 | 754億 | +1.54% | 5.76 | 0.63 |
03/26 | 2,900 | 2,900 | 2,866 | 2,888 | -0.41% | 109,100 | 750億8800万 | +1.09% | 5.74 | 0.62 |
03/25 | 2,885 | 2,920 | 2,880 | 2,900 | +0.49% | 133,000 | 754億 | +1.58% | 5.76 | 0.63 |
03/22 | 2,870 | 2,888 | 2,856 | 2,886 | +0.84% | 96,600 | 750億3600万 | +1.16% | 5.73 | 0.62 |
03/21 | 2,859 | 2,862 | 2,843 | 2,862 | +0.92% | 79,000 | 744億1200万 | +0.32% | 5.68 | 0.62 |
03/19 | 2,826 | 2,850 | 2,816 | 2,836 | +0.35% | 76,200 | 737億3600万 | -0.7% | 5.63 | 0.61 |
03/18 | 2,840 | 2,845 | 2,809 | 2,826 | +0.71% | 69,500 | 734億7600万 | -1.12% | 5.61 | 0.61 |
03/15 | 2,805 | 2,825 | 2,786 | 2,806 | +0.04% | 197,200 | 729億5600万 | -1.96% | 5.57 | 0.61 |
03/14 | 2,788 | 2,805 | 2,779 | 2,805 | +0.5% | 64,100 | 729億3000万 | -2.13% | 5.57 | 0.6 |
03/13 | 2,798 | 2,803 | 2,780 | 2,791 | +0.04% | 78,400 | 725億6600万 | -2.65% | 5.54 | 0.6 |
03/12 | 2,769 | 2,790 | 2,734 | 2,790 | +0.32% | 137,300 | 725億4000万 | -2.69% | 5.54 | 0.6 |
03/11 | 2,835 | 2,836 | 2,770 | 2,781 | -2.32% | 174,700 | 723億600万 | -2.97% | 5.52 | 0.6 |
03/08 | 2,839 | 2,860 | 2,827 | 2,847 | -0.63% | 97,200 | 740億2200万 | -0.63% | 5.65 | 0.61 |
03/07 | 2,900 | 2,908 | 2,853 | 2,865 | -0.66% | 118,200 | 744億9000万 | +0.1% | 5.69 | 0.62 |
03/06 | 2,821 | 2,894 | 2,813 | 2,884 | +1.8% | 142,000 | 749億8400万 | +0.95% | 5.73 | 0.62 |
03/05 | 2,805 | 2,843 | 2,804 | 2,833 | +0.96% | 79,300 | 736億5800万 | -0.7% | 5.63 | 0.61 |
03/04 | 2,846 | 2,846 | 2,806 | 2,806 | -1.06% | 103,000 | 729億5600万 | -1.47% | 5.57 | 0.61 |
03/01 | 2,870 | 2,870 | 2,835 | 2,836 | -1.01% | 117,100 | 737億3600万 | -0.35% | 5.63 | 0.61 |
02/29 | 2,900 | 2,900 | 2,851 | 2,865 | -1.68% | 151,900 | 744億9000万 | +0.81% | 5.69 | 0.62 |
02/28 | 2,903 | 2,930 | 2,897 | 2,914 | +0.83% | 98,500 | 757億6400万 | +2.71% | 5.79 | 0.63 |
02/27 | 2,919 | 2,921 | 2,878 | 2,890 | -1.06% | 135,600 | 751億4000万 | +2.08% | 5.74 | 0.62 |
02/26 | 2,915 | 2,941 | 2,897 | 2,921 | +0.59% | 132,400 | 759億4600万 | +3.4% | 5.8 | 0.63 |
02/22 | 2,892 | 2,915 | 2,882 | 2,904 | +0.45% | 101,900 | 755億400万 | +3.05% | 5.77 | 0.63 |
02/21 | 2,896 | 2,909 | 2,876 | 2,891 | +0.24% | 68,500 | 751億6600万 | +2.85% | 5.74 | 0.62 |
02/20 | 2,903 | 2,911 | 2,884 | 2,884 | -0.72% | 70,200 | 749億8400万 | +2.78% | 5.73 | 0.62 |
02/19 | 2,841 | 2,909 | 2,840 | 2,905 | +1.68% | 93,200 | 755億3000万 | +3.71% | 5.77 | 0.63 |
02/16 | 2,852 | 2,868 | 2,844 | 2,857 | +0.74% | 81,800 | 742億8200万 | +2.22% | 5.67 | 0.62 |
02/15 | 2,900 | 2,900 | 2,805 | 2,836 | -1.8% | 155,900 | 737億3600万 | +1.58% | 5.63 | 0.61 |
02/14 | 2,917 | 2,922 | 2,880 | 2,888 | -1.4% | 65,700 | 750億8800万 | +3.51% | 5.74 | 0.62 |
02/13 | 2,923 | 2,931 | 2,887 | 2,929 | +0.72% | 112,300 | 761億5400万 | +5.17% | 5.82 | 0.63 |
02/09 | 2,900 | 2,930 | 2,893 | 2,908 | +0.21% | 93,800 | 756億800万 | +4.76% | 5.78 | 0.63 |
02/08 | 2,905 | 2,907 | 2,857 | 2,902 | -0.31% | 128,600 | 754億5200万 | +4.84% | 5.76 | 0.63 |
02/07 | 2,838 | 2,925 | 2,838 | 2,911 | +2.75% | 225,000 | 756億8600万 | +5.51% | 5.78 | 0.63 |
02/06 | 2,859 | 2,867 | 2,808 | 2,833 | +1.25% | 297,000 | 736億5800万 | +3.09% | 5.63 | 0.61 |
02/05 | 2,780 | 2,800 | 2,771 | 2,798 | +1.52% | 125,900 | 727億4800万 | +2.08% | 5.56 | 0.6 |
02/02 | 2,767 | 2,769 | 2,750 | 2,756 | 0% | 79,700 | 716億5600万 | +0.84% | 5.47 | 0.59 |
02/01 | 2,760 | 2,764 | 2,738 | 2,756 | -0.61% | 96,800 | 716億5600万 | +1.06% | 5.47 | 0.59 |
01/31 | 2,755 | 2,773 | 2,743 | 2,773 | +0.58% | 82,900 | 720億9800万 | +1.87% | 5.51 | 0.6 |
01/30 | 2,762 | 2,765 | 2,746 | 2,757 | -0.18% | 91,700 | 716億8200万 | +1.51% | 5.48 | 0.59 |
01/29 | 2,734 | 2,764 | 2,734 | 2,762 | +1.66% | 74,400 | 718億1200万 | +1.88% | 5.49 | 0.6 |
01/26 | 2,751 | 2,751 | 2,715 | 2,717 | -1.24% | 97,100 | 706億4200万 | +0.44% | 5.4 | 0.59 |
01/25 | 2,735 | 2,754 | 2,731 | 2,751 | +0.44% | 63,600 | 715億2600万 | +1.85% | 5.46 | 0.59 |
01/24 | 2,749 | 2,762 | 2,735 | 2,739 | -0.22% | 64,800 | 712億1400万 | +1.56% | 5.44 | 0.59 |
01/23 | 2,760 | 2,774 | 2,738 | 2,745 | -0.36% | 121,200 | 713億7000万 | +1.97% | 5.45 | 0.59 |
01/22 | 2,738 | 2,766 | 2,738 | 2,755 | +0.62% | 70,600 | 716億3000万 | +2.49% | 5.47 | 0.59 |
01/19 | 2,767 | 2,770 | 2,734 | 2,738 | -0.62% | 96,300 | 711億8800万 | +2.01% | 5.44 | 0.59 |
01/18 | 2,740 | 2,756 | 2,734 | 2,755 | +0.58% | 64,900 | 716億3000万 | +2.8% | 5.47 | 0.59 |
01/17 | 2,759 | 2,779 | 2,734 | 2,739 | -0.51% | 104,200 | 712億1400万 | +2.39% | 5.44 | 0.59 |
01/16 | 2,769 | 2,772 | 2,748 | 2,753 | -0.43% | 55,400 | 715億7800万 | +2.95% | 5.47 | 0.59 |
01/15 | 2,760 | 2,774 | 2,754 | 2,765 | +0.14% | 79,000 | 718億9000万 | +3.48% | 5.49 | 0.6 |
01/12 | 2,778 | 2,786 | 2,740 | 2,761 | -0.54% | 139,500 | 717億8600万 | +3.45% | 5.48 | 0.6 |
01/11 | 2,790 | 2,809 | 2,776 | 2,776 | +0.11% | 125,800 | 721億7600万 | +4.05% | 5.51 | 0.6 |
01/10 | 2,783 | 2,783 | 2,765 | 2,773 | -0.18% | 149,900 | 720億9800万 | +4.05% | 5.51 | 0.6 |
01/09 | 2,729 | 2,778 | 2,706 | 2,778 | +2.66% | 216,400 | 722億2800万 | +4.32% | 5.52 | 0.6 |
01/05 | 2,710 | 2,712 | 2,695 | 2,706 | +0.19% | 122,600 | 703億5600万 | +1.73% | 5.37 | 0.58 |
01/04 | 2,670 | 2,701 | 2,643 | 2,701 | +1.35% | 187,600 | 702億2600万 | +1.58% | 5.36 | 0.58 |
2023 | ||||||||||
12/29 | 2,657 | 2,667 | 2,647 | 2,665 | +0.3% | 154,600 | 692億9000万 | +0.23% | 5.29 | 0.59 |
12/28 | 2,627 | 2,659 | 2,623 | 2,657 | +0.45% | 106,400 | 690億8200万 | -0.15% | 5.28 | 0.59 |
12/27 | 2,621 | 2,645 | 2,620 | 2,645 | +1.38% | 123,500 | 687億7000万 | -0.68% | 5.25 | 0.59 |
12/26 | 2,607 | 2,617 | 2,593 | 2,609 | -0.04% | 121,600 | 678億3400万 | -2.06% | 5.18 | 0.58 |
12/25 | 2,646 | 2,651 | 2,610 | 2,610 | -0.61% | 110,100 | 678億6000万 | -2.14% | 5.18 | 0.58 |
12/22 | 2,600 | 2,634 | 2,594 | 2,626 | +0.5% | 148,500 | 682億7600万 | -1.61% | 5.21 | 0.58 |
12/21 | 2,616 | 2,631 | 2,613 | 2,613 | -0.76% | 86,800 | 679億3800万 | -2.17% | 5.19 | 0.58 |
12/20 | 2,610 | 2,644 | 2,607 | 2,633 | +0.88% | 134,600 | 684億5800万 | -1.42% | 5.23 | 0.58 |
12/19 | 2,621 | 2,624 | 2,596 | 2,610 | -0.76% | 196,700 | 678億6000万 | -2.28% | 5.18 | 0.58 |
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 | 4,345 869 5/7 | 1,665 333 1/22 | 1,116,000 5,580,000 2/13 | - | - | +18.54% 2/19 | -24.63% 11/13 |
2009年 3月期 | 2,260 452 6/26 | 1,215 243 10/28 | 908,000 4,540,000 6/25 | - | - | +18.62% 4/23 | -30.33% 10/8 |
2010年 3月期 | 2,535 507 8/26 | 1,435 287 4/1 | 1,927,200 9,636,000 11/11 | - | - | +18.79% 8/26 | -11.59% 11/27 |
2011年 3月期 | 2,490 498 4/13 | 1,160 232 3/15 | 954,000 4,770,000 5/17 | 1070億974万 | 498億5192万 | +12.25% 1/14 | -30.55% 3/15 |
2012年 3月期 | 1,970 394 7/26 394 7/8 他2件 | 1,530 306 4/27 | 1,320,600 6,603,000 6/10 | 846億6232万 | 657億5297万 | +12.22% 6/10 | -10.53% 8/22 |
2013年 3月期 | 1,835 367 4/2 | 1,035 207 10/15 207 10/12 | 746,000 3,730,000 2/4 | 788億6059万 | 444億7995万 | +12.04% 12/10 | -12.05% 9/6 |
2014年 3月期 | 1,865 373 5/22 | 1,390 278 6/7 | 435,400 2,177,000 5/17 | 801億4986万 | 597億3636万 | +10.11% 5/9 | -14.2% 6/7 |
2015年 3月期 | 2,885 577 3/25 | 1,560 312 4/14 | 524,200 2,621,000 3/24 | 1239億8574万 | 670億4255万 | +15.82% 12/9 | -13.47% 10/17 |
2016年 3月期 | 3,350 670 2/2 | 2,225 445 9/8 | 760,600 3,803,000 2/24 | 1439億6958万 | 956億2158万 | +19.37% 10/13 | -14.86% 9/8 |
2017年 3月期 | 3,240 648 4/28 | 1,875 375 8/22 | 685,400 3,427,000 5/12 | 1392億4222万 | 805億7999万 | +20.81% 12/13 | -15.83% 6/24 |
2018年 3月期 | 2,585 10/30 | 2,055 411 8/14 | 714,800 3,574,000 8/1 | 1110億9294万 | 883億1566万 | +10.07% 9/19 | -12.65% 8/14 |
2019年 3月期 | 3,050 7/10 | 1,985 12/25 | 1,056,300 7/9 | 1310億7678万 | 853億735万 | +22.24% 7/10 | -19.94% 12/25 |
2020年 3月期 | 2,887 12/10 | 1,525 3/17 | 394,900 4/3 | 1240億7169万 | 655億3839万 | +15.44% 11/1 | -22.89% 3/13 |
2021年 3月期 | 2,432 3/15 | 1,643 4/3 | 250,000 3/30 | 1045億1761万 | 706億955万 | +10.08% 5/28 | -8.3% 6/29 |
2022年 3月期 | 2,430 4/6 | 1,911 3/8 | 654,200 10/28 | 1044億3166万 | 821億2712万 | +10.23% 4/5 | -8.49% 5/13 |
2023年 3月期 | 4,080 11/18 | 2,063 4/1 | 845,200 12/16 | 1753億4205万 | 886億5947万 | +16.6% 6/2 | -15.34% 12/23 |
2024年 3月期 | 3,295 6/15 | 2,580 11/8 | 1,204,400 10/30 | 856億7000万 | 670億8000万 | +8.05% 6/14 | -9.4% 11/7 |
最新 | 3,585 2024/5/20 | 224,600 | 932億1000万 | +22.52% 2,926 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 26%(1.26倍)
- 1985/12/28 vs 1984/12/28
- 9%(1.09倍)
- 1986/12/27 vs 1985/12/28
- -4%(0.96倍)
- 1987/12/28 vs 1986/12/27
- 36%(1.36倍)
- 1988/12/28 vs 1987/12/28
- 27%(1.27倍)
- 1989/12/29 vs 1988/12/28
- 42%(1.42倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/30 vs 1992/12/30
- -9%(0.91倍)
- 1994/12/30 vs 1993/12/30
- 26%(1.26倍)
- 1995/12/29 vs 1994/12/30
- -17%(0.83倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/30
- 22%(1.22倍)
- 1999/12/30 vs 1998/12/30
- 9%(1.09倍)
- 2000/12/29 vs 1999/12/30
- 162%(2.62倍)
- 2001/12/28 vs 2000/12/29
- 30%(1.3倍)
- 2002/12/30 vs 2001/12/28
- -24%(0.76倍)
- 2003/12/30 vs 2002/12/30
- 27%(1.27倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- -10%(0.9倍)
- 2006/12/29 vs 2005/12/30
- 4%(1.04倍)
- 2007/12/28 vs 2006/12/29
- -38%(0.62倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- -22%(0.78倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- 27%(1.27倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- -12%(0.88倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 32%(1.32倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/05/20 vs 2023/12/29
- 35%(1.35倍)
- 過去安値
700円(1997/12/24) - 412%(5.12倍)
3,585円(5/20)