株価チャート
株価
5/20
- 前日 (5/17)
- 1,187
- 始値
- 1,187
- 高値
- 1,216
- 安値
- 1,187
- 終値 +1.18%
- 1,201
- 出来高 +20.79%
- 88,900
乖離率
- 株価(5日)
移動平均値 - +1.09%
1,188 - 株価(25日)
移動平均値 - +0.33%
1,197 - 出来高(5日)
移動平均値 - -34%
134,700
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 | 1,187 | 1,216 | 1,187 | 1,201 | +1.18% | 88,900 | 1592億5803万 | +0.33% | 10.65 | 0.74 |
05/17 | 1,171 | 1,188 | 1,156 | 1,187 | +0.76% | 73,600 | 1574億156万 | -0.84% | 10.53 | 0.73 |
05/16 | 1,186 | 1,189 | 1,171 | 1,178 | -0.84% | 218,000 | 1562億812万 | -1.75% | 10.45 | 0.73 |
05/15 | 1,192 | 1,205 | 1,178 | 1,188 | +0.34% | 149,300 | 1575億3417万 | -1.08% | 10.54 | 0.73 |
05/14 | 1,190 | 1,199 | 1,172 | 1,184 | -1% | 143,700 | 1570億375万 | -1.5% | 10.5 | 0.73 |
05/13 | 1,200 | 1,206 | 1,193 | 1,196 | -0.33% | 98,600 | 1585億9501万 | -0.58% | 10.61 | 0.74 |
05/10 | 1,201 | 1,211 | 1,196 | 1,200 | -0.08% | 83,500 | 1591億2542万 | -0.33% | 10.64 | 0.74 |
05/09 | 1,195 | 1,211 | 1,189 | 1,201 | +1.26% | 100,400 | 1592億5803万 | -0.33% | 10.65 | 0.74 |
05/08 | 1,190 | 1,196 | 1,184 | 1,186 | -0.75% | 71,600 | 1572億6896万 | -1.58% | 10.52 | 0.73 |
05/07 | 1,197 | 1,199 | 1,189 | 1,195 | +0.25% | 48,500 | 1584億6240万 | -0.99% | 10.6 | 0.74 |
05/02 | 1,202 | 1,202 | 1,192 | 1,192 | -0.83% | 36,600 | 1580億6459万 | -1.32% | 10.57 | 0.73 |
05/01 | 1,211 | 1,211 | 1,199 | 1,202 | -1.15% | 53,900 | 1593億9063万 | -0.74% | 10.66 | 0.74 |
04/30 | 1,213 | 1,216 | 1,190 | 1,216 | +1.59% | 121,200 | 1612億4710万 | +0.33% | 10.79 | 0.75 |
04/26 | 1,177 | 1,198 | 1,173 | 1,197 | +0.76% | 97,400 | 1587億2761万 | -1.32% | 10.62 | 0.74 |
04/25 | 1,207 | 1,216 | 1,182 | 1,188 | -0.83% | 127,500 | 1575億3417万 | -2.22% | 10.54 | 0.73 |
04/24 | 1,191 | 1,199 | 1,184 | 1,198 | +0.25% | 95,900 | 1588億6021万 | -1.64% | 10.63 | 0.74 |
04/23 | 1,200 | 1,200 | 1,183 | 1,195 | +0.08% | 67,500 | 1584億6240万 | -1.97% | 10.6 | 0.74 |
04/22 | 1,186 | 1,199 | 1,186 | 1,194 | +2.23% | 100,100 | 1583億2980万 | -2.13% | 10.59 | 0.74 |
04/19 | 1,180 | 1,189 | 1,154 | 1,168 | -2.18% | 145,400 | 1548億8208万 | -4.34% | 10.36 | 0.72 |
04/18 | 1,176 | 1,196 | 1,176 | 1,194 | +1.53% | 71,300 | 1583億2980万 | -2.37% | 10.59 | 0.74 |
04/17 | 1,198 | 1,198 | 1,176 | 1,176 | -2.08% | 125,700 | 1559億4292万 | -3.92% | 10.43 | 0.72 |
04/16 | 1,221 | 1,221 | 1,197 | 1,201 | -2.75% | 106,500 | 1592億5803万 | -2.04% | 10.65 | 0.74 |
04/15 | 1,209 | 1,235 | 1,209 | 1,235 | +0.9% | 82,800 | 1637億6658万 | +0.73% | 10.95 | 0.76 |
04/12 | 1,226 | 1,230 | 1,214 | 1,224 | +0.33% | 115,200 | 1623億793万 | -0.24% | 10.86 | 0.75 |
04/11 | 1,206 | 1,225 | 1,206 | 1,220 | 0% | 81,200 | 1617億7751万 | -0.57% | 10.82 | 0.75 |
04/10 | 1,217 | 1,228 | 1,217 | 1,220 | -0.16% | 68,200 | 1617億7751万 | -0.65% | 10.82 | 0.75 |
04/09 | 1,226 | 1,230 | 1,216 | 1,222 | -0.08% | 94,100 | 1620億4272万 | -0.49% | 10.84 | 0.75 |
04/08 | 1,219 | 1,230 | 1,216 | 1,223 | +0.33% | 79,300 | 1621億7533万 | -0.49% | 10.85 | 0.75 |
04/05 | 1,220 | 1,220 | 1,201 | 1,219 | 0% | 79,600 | 1616億4491万 | -0.89% | 10.81 | 0.75 |
04/04 | 1,225 | 1,231 | 1,213 | 1,219 | +0.41% | 109,100 | 1616億4491万 | -1.06% | 10.81 | 0.75 |
04/03 | 1,204 | 1,218 | 1,202 | 1,214 | -0.82% | 114,600 | 1609億8189万 | -1.54% | 10.77 | 0.75 |
04/02 | 1,215 | 1,229 | 1,210 | 1,224 | +0.82% | 185,600 | 1623億793万 | -0.97% | 10.86 | 0.75 |
04/01 | 1,240 | 1,240 | 1,210 | 1,214 | -1.46% | 120,500 | 1609億8189万 | -1.86% | 10.77 | 0.75 |
03/29 | 1,215 | 1,233 | 1,213 | 1,232 | +1.4% | 115,500 | 1633億6877万 | -0.65% | 10.77 | 0.76 |
03/28 | 1,250 | 1,253 | 1,207 | 1,215 | -3.65% | 189,700 | 1611億1449万 | -2.1% | 10.62 | 0.75 |
03/27 | 1,247 | 1,271 | 1,242 | 1,261 | +1.94% | 199,400 | 1672億1430万 | +1.45% | 11.02 | 0.78 |
03/26 | 1,230 | 1,237 | 1,230 | 1,237 | +0.24% | 117,100 | 1640億3179万 | -0.48% | 10.81 | 0.76 |
03/25 | 1,246 | 1,248 | 1,234 | 1,234 | -0.96% | 125,300 | 1636億3398万 | -0.88% | 10.78 | 0.76 |
03/22 | 1,260 | 1,260 | 1,238 | 1,246 | -0.72% | 115,000 | 1652億2523万 | +0.08% | 10.89 | 0.77 |
03/21 | 1,245 | 1,259 | 1,241 | 1,255 | +1.62% | 145,900 | 1664億1867万 | +0.8% | 10.97 | 0.77 |
03/19 | 1,226 | 1,237 | 1,220 | 1,235 | +0.73% | 114,900 | 1637億6658万 | -0.88% | 10.79 | 0.76 |
03/18 | 1,224 | 1,230 | 1,219 | 1,226 | +0.66% | 116,700 | 1625億7314万 | -1.53% | 10.71 | 0.76 |
03/15 | 1,209 | 1,225 | 1,206 | 1,218 | +0.33% | 269,600 | 1615億1231万 | -2.25% | 10.64 | 0.75 |
03/14 | 1,216 | 1,217 | 1,205 | 1,214 | +0.08% | 134,500 | 1609億8189万 | -2.65% | 10.61 | 0.75 |
03/13 | 1,226 | 1,226 | 1,204 | 1,213 | -0.33% | 167,700 | 1608億4928万 | -2.65% | 10.6 | 0.75 |
03/12 | 1,219 | 1,219 | 1,193 | 1,217 | -0.49% | 271,200 | 1613億7970万 | -2.33% | 10.64 | 0.75 |
03/11 | 1,240 | 1,240 | 1,209 | 1,223 | -1.77% | 179,400 | 1621億7533万 | -1.77% | 10.69 | 0.75 |
03/08 | 1,224 | 1,249 | 1,218 | 1,245 | +1.72% | 320,700 | 1650億9263万 | +0.08% | 10.88 | 0.77 |
03/07 | 1,239 | 1,241 | 1,221 | 1,224 | -1.13% | 129,700 | 1623億793万 | -1.45% | 10.7 | 0.75 |
03/06 | 1,231 | 1,246 | 1,227 | 1,238 | -0.16% | 152,600 | 1641億6440万 | -0.16% | 10.82 | 0.76 |
03/05 | 1,241 | 1,245 | 1,227 | 1,240 | -0.4% | 103,400 | 1644億2960万 | +0.24% | 10.84 | 0.76 |
03/04 | 1,258 | 1,264 | 1,238 | 1,245 | -0.24% | 158,000 | 1650億9263万 | +0.89% | 10.88 | 0.77 |
03/01 | 1,253 | 1,257 | 1,245 | 1,248 | -0.32% | 98,500 | 1654億9044万 | +1.3% | 10.91 | 0.77 |
02/29 | 1,251 | 1,256 | 1,237 | 1,252 | -0.16% | 245,800 | 1660億2086万 | +1.87% | 10.94 | 0.77 |
02/28 | 1,275 | 1,275 | 1,253 | 1,254 | -2.26% | 124,700 | 1662億8607万 | +2.28% | 10.96 | 0.77 |
02/27 | 1,259 | 1,288 | 1,258 | 1,283 | +1.34% | 197,200 | 1701億3160万 | +4.99% | 11.21 | 0.79 |
02/26 | 1,285 | 1,286 | 1,266 | 1,266 | -0.24% | 126,000 | 1678億7732万 | +4.03% | 11.06 | 0.78 |
02/22 | 1,270 | 1,277 | 1,261 | 1,269 | +0.24% | 164,000 | 1682億7514万 | +4.62% | 11.09 | 0.78 |
02/21 | 1,268 | 1,272 | 1,259 | 1,266 | 0% | 180,200 | 1678億7732万 | +4.71% | 11.06 | 0.78 |
02/20 | 1,271 | 1,283 | 1,265 | 1,266 | -0.31% | 157,700 | 1678億7732万 | +5.06% | 11.06 | 0.78 |
02/19 | 1,273 | 1,277 | 1,265 | 1,270 | -0.24% | 166,900 | 1684億774万 | +5.75% | 11.1 | 0.78 |
02/16 | 1,262 | 1,278 | 1,262 | 1,273 | +2.17% | 191,500 | 1688億555万 | +6.44% | 11.13 | 0.78 |
02/15 | 1,256 | 1,259 | 1,233 | 1,246 | -0.08% | 133,300 | 1652億2523万 | +4.53% | 10.89 | 0.77 |
02/14 | 1,264 | 1,264 | 1,241 | 1,247 | -1.19% | 197,900 | 1653億5784万 | +4.97% | 10.9 | 0.77 |
02/13 | 1,232 | 1,266 | 1,230 | 1,262 | +2.94% | 218,500 | 1673億4690万 | +6.59% | 11.03 | 0.78 |
02/09 | 1,240 | 1,242 | 1,223 | 1,226 | -1.68% | 178,200 | 1625億7314万 | +3.99% | 10.71 | 0.76 |
02/08 | 1,238 | 1,257 | 1,226 | 1,247 | +1.05% | 410,100 | 1653億5784万 | +6.13% | 10.9 | 0.77 |
02/07 | 1,198 | 1,238 | 1,198 | 1,234 | +3.01% | 276,800 | 1636億3398万 | +5.38% | 10.78 | 0.76 |
02/06 | 1,212 | 1,220 | 1,196 | 1,198 | -1.07% | 142,000 | 1588億6021万 | +2.66% | 10.47 | 0.74 |
02/05 | 1,217 | 1,222 | 1,205 | 1,211 | +1% | 190,800 | 1605億8407万 | +4.04% | 10.58 | 0.75 |
02/02 | 1,203 | 1,211 | 1,194 | 1,199 | -0.08% | 109,100 | 1589億9282万 | +3.27% | 10.48 | 0.74 |
02/01 | 1,179 | 1,204 | 1,179 | 1,200 | +1.69% | 190,100 | 1591億2542万 | +3.72% | 10.49 | 0.74 |
01/31 | 1,161 | 1,180 | 1,161 | 1,180 | +0.68% | 107,200 | 1564億7333万 | +2.25% | 10.31 | 0.73 |
01/30 | 1,179 | 1,182 | 1,172 | 1,172 | -0.59% | 81,300 | 1554億1250万 | +1.74% | 10.24 | 0.72 |
01/29 | 1,166 | 1,180 | 1,166 | 1,179 | +1.11% | 90,600 | 1563億4073万 | +2.61% | 10.3 | 0.73 |
01/26 | 1,178 | 1,183 | 1,165 | 1,166 | -0.93% | 132,300 | 1546億1687万 | +1.66% | 10.19 | 0.72 |
01/25 | 1,184 | 1,184 | 1,174 | 1,177 | +0.43% | 141,100 | 1560億7552万 | +2.88% | 10.29 | 0.73 |
01/24 | 1,179 | 1,183 | 1,165 | 1,172 | -0.51% | 114,200 | 1554億1250万 | +2.63% | 10.24 | 0.72 |
01/23 | 1,176 | 1,186 | 1,176 | 1,178 | +0.68% | 145,800 | 1562億812万 | +3.42% | 10.29 | 0.73 |
01/22 | 1,166 | 1,175 | 1,164 | 1,170 | +0.86% | 82,600 | 1551億4729万 | +2.99% | 10.23 | 0.72 |
01/19 | 1,164 | 1,168 | 1,156 | 1,160 | 0% | 110,100 | 1538億2124万 | +2.29% | 10.14 | 0.71 |
01/18 | 1,158 | 1,169 | 1,158 | 1,160 | +0.17% | 96,700 | 1538億2124万 | +2.47% | 10.14 | 0.71 |
01/17 | 1,170 | 1,183 | 1,158 | 1,158 | -0.86% | 141,700 | 1535億5603万 | +2.48% | 10.12 | 0.71 |
01/16 | 1,176 | 1,179 | 1,167 | 1,168 | -0.09% | 127,400 | 1548億8208万 | +3.45% | 10.21 | 0.72 |
01/15 | 1,158 | 1,176 | 1,158 | 1,169 | +0.95% | 130,100 | 1550億1468万 | +3.63% | 10.22 | 0.72 |
01/12 | 1,168 | 1,173 | 1,155 | 1,158 | 0% | 175,900 | 1535億5603万 | +2.84% | 10.12 | 0.71 |
01/11 | 1,158 | 1,166 | 1,150 | 1,158 | +0.78% | 200,900 | 1535億5603万 | +2.84% | 10.12 | 0.71 |
01/10 | 1,139 | 1,153 | 1,135 | 1,149 | +0.79% | 130,200 | 1523億6259万 | +2.04% | 10.04 | 0.71 |
01/09 | 1,145 | 1,154 | 1,134 | 1,140 | -0.52% | 156,100 | 1511億6915万 | +1.24% | 9.96 | 0.7 |
01/05 | 1,147 | 1,151 | 1,138 | 1,146 | +0.79% | 175,800 | 1519億6478万 | +1.69% | 10.02 | 0.71 |
01/04 | 1,128 | 1,144 | 1,115 | 1,137 | -0.09% | 233,600 | 1507億7134万 | +0.89% | 9.94 | 0.7 |
2023 | ||||||||||
12/29 | 1,141 | 1,144 | 1,134 | 1,138 | +0.18% | 94,700 | 1509億394万 | +0.98% | 9.95 | 0.74 |
12/28 | 1,115 | 1,138 | 1,115 | 1,136 | +0.62% | 82,600 | 1506億3873万 | +0.8% | 9.93 | 0.73 |
12/27 | 1,122 | 1,132 | 1,122 | 1,129 | +0.62% | 123,800 | 1497億1050万 | +0.18% | 9.87 | 0.73 |
12/26 | 1,117 | 1,125 | 1,113 | 1,122 | +0.9% | 97,100 | 1487億8227万 | -0.44% | 9.81 | 0.73 |
12/25 | 1,133 | 1,133 | 1,108 | 1,112 | -1.24% | 113,600 | 1474億5623万 | -1.42% | 9.72 | 0.72 |
12/22 | 1,114 | 1,128 | 1,114 | 1,126 | +1.44% | 121,600 | 1493億1269万 | -0.27% | 9.84 | 0.73 |
12/21 | 1,103 | 1,116 | 1,101 | 1,110 | -0.36% | 99,100 | 1471億9102万 | -1.68% | 9.7 | 0.72 |
12/20 | 1,120 | 1,121 | 1,111 | 1,114 | 0% | 141,900 | 1477億2143万 | -1.5% | 9.74 | 0.72 |
12/19 | 1,120 | 1,121 | 1,107 | 1,114 | +0.45% | 174,800 | 1477億2143万 | -1.59% | 9.74 | 0.72 |
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 | 1,113 2,225 5/10 2,225 5/8 | 551 1,101 11/13 | 2,514,000 1,257,000 8/2 | - | - | +23.3% 11/29 | -17.32% 8/17 |
2009年 3月期 | 938 1,875 6/30 | 361 721 12/17 | 1,356,000 678,000 6/3 | - | - | +16.18% 11/7 | -30.89% 10/8 |
2010年 3月期 | 656 1,312 3/9 | 407 815 5/1 815 4/28 他2件 | 958,000 479,000 11/18 | - | - | +15.75% 5/26 | -10.3% 10/5 |
2011年 3月期 | 693 1,385 4/27 | 439 878 3/15 | 1,032,000 516,000 2/7 | 918億2863万 | 582億1338万 | +11.36% 2/7 | -20.67% 3/15 |
2012年 3月期 | 627 1,253 7/4 | 459 917 1/17 917 12/9 | 538,000 269,000 6/10 | 830億7673万 | 607億9917万 | +18.44% 2/15 | -10.85% 8/12 |
2013年 3月期 | 847 1,693 3/13 | 524 1,048 8/3 | 600,000 300,000 5/18 | 1122億4972万 | 694億8477万 | +18.04% 1/23 | -8.04% 8/3 |
2014年 3月期 | 1,232 2,464 3/28 | 792 1,583 4/3 | 1,150,000 575,000 2/10 | 1633億6877万 | 1049億5648万 | +13.02% 7/2 | -10.94% 6/6 |
2015年 3月期 | 1,550 3,100 3/13 | 1,025 2,050 5/14 | 637,400 318,700 4/3 | 2055億3701万 | 1359億1963万 | +11.38% 11/5 | -10.12% 10/17 |
2016年 3月期 | 1,467 4/8 4/2 | 899 2/12 | 775,800 10/29 | 1945億3083万 | 1192億1146万 | +14.48% 11/9 | -17.76% 2/12 |
2017年 3月期 | 1,498 9/29 | 922 4/8 | 490,200 4/1 | 1986億4157万 | 1222億6137万 | +13.69% 7/19 | -11.14% 11/9 |
2018年 3月期 | 2,067 2/7 | 1,309 4/17 | 566,200 6/16 | 2740億9355万 | 1735億7932万 | +11.01% 5/24 | -9.19% 2/6 |
2019年 3月期 | 1,779 5/11 | 1,170 12/25 | 574,900 10/9 | 2359億344万 | 1551億4729万 | +9.83% 2/18 | -14.46% 12/25 |
2020年 3月期 | 1,534 4/5 | 863 3/17 | 929,000 8/29 | 2034億1533万 | 1144億3770万 | +18.45% 3/30 | -15.67% 3/9 |
2021年 3月期 | 1,253 3/29 3/23 | 959 9/9 9/7 | 430,900 4/24 | 1661億5346万 | 1271億6773万 | +9.45% 3/19 | -11.38% 8/7 |
2022年 3月期 | 1,291 9/14 | 892 3/9 | 493,100 3/18 | 1711億9244万 | 1182億8323万 | +10.08% 9/14 | -9.59% 3/9 |
2023年 3月期 | 1,047 3/9 | 859 4/18 | 796,200 6/29 | 1388億3693万 | 1139億728万 | +7.84% 3/9 | -5.27% 12/21 |
2024年 3月期 | 1,288 2/27 | 972 4/6 | 1,132,100 10/30 | 1707億9462万 | 1288億9159万 | +10.16% 9/5 | -9.09% 10/4 |
最新 | 1,201 2024/5/20 | 88,900 | 1592億5803万 | +0.33% 1,197 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 13%(1.13倍)
- 1985/12/28 vs 1984/12/27
- 11%(1.11倍)
- 1986/12/27 vs 1985/12/28
- 12%(1.12倍)
- 1987/12/28 vs 1986/12/27
- 13%(1.13倍)
- 1988/12/28 vs 1987/12/28
- 52%(1.52倍)
- 1989/12/29 vs 1988/12/28
- 44%(1.44倍)
- 1990/12/28 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/30 vs 1990/12/28
- -12%(0.88倍)
- 1992/12/30 vs 1991/12/30
- -17%(0.83倍)
- 1993/12/30 vs 1992/12/30
- -18%(0.82倍)
- 1994/12/30 vs 1993/12/30
- 19%(1.19倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/30 vs 1996/12/30
- -45%(0.55倍)
- 1998/12/30 vs 1997/12/30
- 19%(1.19倍)
- 1999/12/30 vs 1998/12/30
- -19%(0.81倍)
- 2000/12/29 vs 1999/12/30
- 15%(1.15倍)
- 2001/12/28 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/28
- 5%(1.05倍)
- 2003/12/30 vs 2002/12/30
- 65%(1.65倍)
- 2004/12/30 vs 2003/12/30
- 71%(1.71倍)
- 2005/12/30 vs 2004/12/30
- 104%(2.04倍)
- 2006/12/29 vs 2005/12/30
- 15%(1.15倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- 43%(1.43倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 34%(1.34倍)
- 2013/12/30 vs 2012/12/28
- 78%(1.78倍)
- 2014/12/30 vs 2013/12/30
- 26%(1.26倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 39%(1.39倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/05/20 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
129円(1983/01/06) - 831%(9.31倍)
1,201円(5/20)