株価チャート
株価
5/20
- 前日 (5/17)
- 288
- 始値
- 303
- 高値
- 304
- 安値
- 295
- 終値 +2.78%
- 296
- 出来高 -11.33%
- 73,600
乖離率
- 株価(5日)
移動平均値 - +5.34%
281 - 株価(25日)
移動平均値 - +8.42%
273 - 出来高(5日)
移動平均値 - -7.37%
79,460
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 | 303 | 304 | 295 | 296 | +2.78% | 73,600 | 23億2632万 | +8.42% | 11.54 | 0.57 |
05/17 | 285 | 295 | 284 | 288 | +3.23% | 83,000 | 22億6344万 | +5.88% | 11.23 | 0.56 |
05/16 | 290 | 305 | 270 | 279 | +3.72% | 197,000 | 21億9271万 | +2.57% | 10.87 | 0.54 |
05/15 | 270 | 272 | 268 | 269 | -0.74% | 20,100 | 21億1412万 | -1.47% | 10.48 | 0.52 |
05/14 | 266 | 271 | 264 | 271 | +0.37% | 23,600 | 21億2984万 | -1.09% | 10.56 | 0.52 |
05/13 | 276 | 276 | 268 | 270 | -3.57% | 12,600 | 21億2198万 | -1.82% | 10.52 | 0.52 |
05/10 | 277 | 286 | 277 | 280 | +1.45% | 29,300 | 22億57万 | +1.08% | 10.91 | 0.54 |
05/09 | 273 | 276 | 273 | 276 | +0.73% | 6,900 | 21億6913万 | -0.72% | 10.76 | 0.53 |
05/08 | 275 | 275 | 273 | 274 | +0.74% | 4,300 | 21億5341万 | -1.79% | 10.68 | 0.53 |
05/07 | 272 | 275 | 271 | 272 | +0.74% | 7,700 | 21億3769万 | -2.86% | 10.6 | 0.52 |
05/02 | 276 | 276 | 270 | 270 | -2.17% | 7,300 | 21億2198万 | -3.91% | 10.52 | 0.52 |
05/01 | 274 | 276 | 272 | 276 | +2.22% | 18,000 | 21億6913万 | -2.13% | 10.76 | 0.53 |
04/30 | 272 | 272 | 268 | 270 | 0% | 5,300 | 21億2198万 | -4.26% | 10.52 | 0.52 |
04/26 | 269 | 273 | 268 | 270 | +0.75% | 10,000 | 21億2198万 | -4.59% | 10.52 | 0.52 |
04/25 | 267 | 269 | 266 | 268 | +0.37% | 3,100 | 21億626万 | -5.3% | 10.45 | 0.52 |
04/24 | 265 | 267 | 264 | 267 | +1.91% | 4,000 | 20億9840万 | -5.99% | 10.41 | 0.51 |
04/23 | 264 | 265 | 262 | 262 | +0.38% | 5,200 | 20億5910万 | -7.75% | 10.21 | 0.51 |
04/22 | 263 | 264 | 258 | 261 | 0% | 19,900 | 20億5124万 | -8.42% | 10.17 | 0.5 |
04/19 | 267 | 267 | 260 | 261 | -2.25% | 24,100 | 20億5124万 | -8.74% | 10.17 | 0.5 |
04/18 | 269 | 270 | 267 | 267 | -1.48% | 14,300 | 20億9840万 | -6.97% | 10.41 | 0.51 |
04/17 | 270 | 271 | 266 | 271 | +0.37% | 9,800 | 21億2984万 | -5.9% | 10.56 | 0.52 |
04/16 | 267 | 277 | 267 | 270 | +1.5% | 20,000 | 21億2198万 | -6.57% | 10.52 | 0.52 |
04/15 | 277 | 277 | 266 | 266 | -3.97% | 25,500 | 20億9054万 | -8.59% | 10.37 | 0.51 |
04/12 | 286 | 289 | 275 | 277 | -3.48% | 35,700 | 21億7699万 | -4.81% | 10.8 | 0.53 |
04/11 | 281 | 287 | 281 | 287 | +1.06% | 14,800 | 22億5558万 | -1.37% | 11.19 | 0.55 |
04/10 | 293 | 298 | 279 | 284 | -3.07% | 76,500 | 22億3201万 | -2.07% | 11.07 | 0.55 |
04/09 | 294 | 296 | 293 | 293 | 0% | 6,700 | 23億274万 | +1.38% | 11.42 | 0.57 |
04/08 | 296 | 299 | 293 | 293 | -1.01% | 12,000 | 23億274万 | +1.74% | 11.42 | 0.57 |
04/05 | 305 | 305 | 288 | 296 | -2.95% | 30,700 | 23億2632万 | +3.14% | 11.54 | 0.57 |
04/04 | 306 | 307 | 302 | 305 | +0.33% | 16,100 | 23億9705万 | +6.64% | 11.89 | 0.59 |
04/03 | 305 | 310 | 301 | 304 | -1.94% | 29,600 | 23億8919万 | +7.04% | 11.85 | 0.59 |
04/02 | 309 | 311 | 300 | 310 | +0.98% | 39,400 | 24億3634万 | +9.54% | 12.08 | 0.6 |
04/01 | 302 | 307 | 300 | 307 | +1.99% | 25,800 | 24億1277万 | +9.25% | 11.97 | 0.59 |
03/29 | 289 | 313 | 289 | 301 | +3.44% | 106,500 | 23億6561万 | +7.89% | - | 0.58 |
03/28 | 282 | 293 | 282 | 291 | +0.69% | 40,100 | 22億8702万 | +5.05% | - | 0.56 |
03/27 | 284 | 290 | 281 | 289 | +2.48% | 28,800 | 22億7130万 | +4.71% | - | 0.56 |
03/26 | 285 | 286 | 282 | 282 | -2.08% | 20,800 | 22億1629万 | +2.55% | - | 0.54 |
03/25 | 286 | 288 | 283 | 288 | +1.41% | 12,900 | 22億6344万 | +5.11% | - | 0.56 |
03/22 | 284 | 288 | 284 | 284 | 0% | 21,600 | 22億3201万 | +4.41% | - | 0.55 |
03/21 | 283 | 287 | 279 | 284 | +2.16% | 27,400 | 22億3201万 | +4.8% | - | 0.55 |
03/19 | 283 | 284 | 276 | 278 | -2.11% | 44,900 | 21億8485万 | +2.96% | - | 0.54 |
03/18 | 284 | 291 | 282 | 284 | +1.43% | 62,100 | 22億3201万 | +5.19% | - | 0.55 |
03/15 | 280 | 293 | 280 | 280 | -0.36% | 64,700 | 22億57万 | +3.7% | - | 0.54 |
03/14 | 294 | 298 | 281 | 281 | -3.77% | 72,200 | 22億843万 | +4.46% | - | 0.54 |
03/13 | 315 | 315 | 280 | 292 | -2.99% | 221,800 | 22億9488万 | +8.55% | - | 0.56 |
03/12 | 320 | 324 | 282 | 301 | -4.44% | 648,100 | 23億6561万 | +12.31% | - | 0.58 |
03/11 | 319 | 356 | 310 | 315 | +13.72% | 2,204,600 | 24億7564万 | +17.98% | - | 0.61 |
03/08 | 269 | 279 | 269 | 277 | +3.75% | 63,300 | 21億7699万 | +4.14% | - | 0.53 |
03/07 | 266 | 267 | 265 | 267 | +0.75% | 7,300 | 20億9840万 | +0.75% | - | 0.51 |
03/06 | 263 | 270 | 263 | 265 | +0.38% | 11,100 | 20億8268万 | -0.38% | - | 0.51 |
03/05 | 268 | 268 | 264 | 264 | -0.75% | 15,800 | 20億7482万 | -0.75% | - | 0.51 |
03/04 | 269 | 269 | 265 | 266 | -0.75% | 10,300 | 20億9054万 | 0% | - | 0.51 |
03/01 | 267 | 269 | 264 | 268 | +1.13% | 10,300 | 21億626万 | +0.37% | - | 0.52 |
02/29 | 265 | 265 | 263 | 265 | 0% | 7,500 | 20億8268万 | -0.75% | - | 0.51 |
02/28 | 263 | 267 | 261 | 265 | +1.53% | 8,500 | 20億8268万 | -0.75% | - | 0.51 |
02/27 | 260 | 263 | 260 | 261 | +0.77% | 2,900 | 20億5124万 | -2.25% | - | 0.5 |
02/26 | 258 | 260 | 257 | 259 | +0.78% | 9,300 | 20億3553万 | -3.36% | - | 0.5 |
02/22 | 262 | 262 | 257 | 257 | -1.53% | 4,600 | 20億1981万 | -4.1% | - | 0.5 |
02/21 | 259 | 261 | 257 | 261 | +0.38% | 3,900 | 20億5124万 | -2.61% | - | 0.5 |
02/20 | 261 | 263 | 260 | 260 | 0% | 7,200 | 20億4338万 | -3.35% | - | 0.5 |
02/19 | 262 | 262 | 258 | 260 | +1.17% | 6,300 | 20億4338万 | -3.35% | - | 0.5 |
02/16 | 256 | 257 | 254 | 257 | +0.78% | 7,900 | 20億1981万 | -4.81% | - | 0.5 |
02/15 | 257 | 259 | 254 | 255 | -0.78% | 20,100 | 20億409万 | -5.56% | - | 0.49 |
02/14 | 265 | 265 | 257 | 257 | -3.38% | 20,000 | 20億1981万 | -5.17% | - | 0.5 |
02/13 | 268 | 269 | 266 | 266 | -0.75% | 11,400 | 20億9054万 | -2.21% | - | 0.51 |
02/09 | 271 | 272 | 268 | 268 | -1.47% | 19,500 | 21億626万 | -1.47% | - | 0.52 |
02/08 | 275 | 275 | 271 | 272 | -0.37% | 9,700 | 21億3769万 | +0.37% | - | 0.52 |
02/07 | 274 | 274 | 272 | 273 | -0.36% | 9,200 | 21億4555万 | +0.74% | - | 0.53 |
02/06 | 277 | 277 | 273 | 274 | -0.36% | 9,600 | 21億5341万 | +1.48% | - | 0.53 |
02/05 | 275 | 276 | 274 | 275 | 0% | 11,500 | 21億6127万 | +2.23% | - | 0.53 |
02/02 | 275 | 275 | 273 | 275 | +0.36% | 8,600 | 21億6127万 | +2.61% | - | 0.53 |
02/01 | 274 | 274 | 273 | 274 | +0.37% | 2,900 | 21億5341万 | +2.24% | - | 0.53 |
01/31 | 274 | 275 | 272 | 273 | -0.36% | 7,400 | 21億4555万 | +2.25% | - | 0.53 |
01/30 | 272 | 274 | 271 | 274 | +0.37% | 6,100 | 21億5341万 | +2.62% | - | 0.53 |
01/29 | 272 | 273 | 271 | 273 | -0.36% | 6,200 | 21億4555万 | +2.63% | - | 0.53 |
01/26 | 273 | 274 | 272 | 274 | +0.37% | 8,100 | 21億5341万 | +3.01% | - | 0.53 |
01/25 | 271 | 273 | 270 | 273 | +0.37% | 4,500 | 21億4555万 | +3.02% | - | 0.53 |
01/24 | 272 | 272 | 270 | 272 | +0.37% | 2,300 | 21億3769万 | +2.64% | - | 0.52 |
01/23 | 269 | 272 | 268 | 271 | +1.12% | 8,400 | 21億2984万 | +2.26% | - | 0.52 |
01/22 | 268 | 269 | 268 | 268 | 0% | 6,600 | 21億626万 | +1.13% | - | 0.52 |
01/19 | 268 | 270 | 268 | 268 | 0% | 4,600 | 21億626万 | +1.13% | - | 0.52 |
01/18 | 270 | 271 | 268 | 268 | -0.74% | 8,300 | 21億626万 | +0.75% | - | 0.52 |
01/17 | 272 | 273 | 270 | 270 | -0.37% | 10,800 | 21億2198万 | +1.5% | - | 0.52 |
01/16 | 271 | 274 | 271 | 271 | 0% | 9,500 | 21億2984万 | +1.5% | - | 0.52 |
01/15 | 273 | 273 | 271 | 271 | +0.37% | 8,000 | 21億2984万 | +1.5% | - | 0.52 |
01/12 | 274 | 274 | 266 | 270 | -1.1% | 26,100 | 21億2198万 | +0.75% | - | 0.52 |
01/11 | 276 | 278 | 273 | 273 | 0% | 13,900 | 21億4555万 | +1.49% | - | 0.53 |
01/10 | 273 | 276 | 271 | 273 | 0% | 17,600 | 21億4555万 | +1.49% | - | 0.53 |
01/09 | 269 | 281 | 266 | 273 | +3.41% | 38,000 | 21億4555万 | +1.11% | - | 0.53 |
01/05 | 262 | 267 | 262 | 264 | +1.15% | 13,400 | 20億7482万 | -2.58% | - | 0.51 |
01/04 | 262 | 264 | 257 | 261 | -1.51% | 25,200 | 20億5124万 | -4.04% | - | 0.5 |
2023 | ||||||||||
12/29 | 255 | 265 | 255 | 265 | +3.52% | 11,300 | 20億8268万 | -2.93% | - | 0.53 |
12/28 | 251 | 256 | 250 | 256 | +1.99% | 15,500 | 20億1195万 | -6.57% | - | 0.51 |
12/27 | 248 | 252 | 248 | 251 | 0% | 32,300 | 19億7265万 | -8.73% | - | 0.5 |
12/26 | 251 | 252 | 249 | 251 | -0.4% | 22,900 | 19億7265万 | -9.39% | - | 0.5 |
12/25 | 258 | 258 | 252 | 252 | -3.08% | 33,800 | 19億8051万 | -9.35% | - | 0.5 |
12/22 | 257 | 260 | 257 | 260 | -0.38% | 15,100 | 20億4338万 | -7.14% | - | 0.52 |
12/21 | 260 | 262 | 259 | 261 | +0.38% | 18,300 | 20億5124万 | -7.12% | - | 0.52 |
12/20 | 262 | 264 | 260 | 260 | -1.52% | 33,700 | 20億4338万 | -7.8% | - | 0.52 |
12/19 | 262 | 266 | 262 | 264 | 0% | 61,000 | 20億7482万 | -6.71% | - | 0.53 |
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 | 2,320 232 6/29 | 810 81 1/16 | 161,600 1,616,000 6/20 | - | - | +18.68% 6/28 | -34.54% 1/16 |
2009年 3月期 | 1,260 126 5/7 | 310 31 3/12 31 3/11 | 19,700 197,000 6/5 | - | - | +20.8% 4/13 | -31.56% 10/27 |
2010年 3月期 | 1,060 106 9/1 | 350 35 4/1 | 329,400 3,294,000 9/1 | - | - | +46.16% 8/28 | -28.57% 10/6 |
2011年 3月期 | 1,030 103 3/31 | 370 37 3/15 | 477,900 4,779,000 3/31 | 31億590万 | 11億1571万 | +43.45% 4/4 | -35.7% 3/15 |
2012年 3月期 | 1,070 107 3/1 | 400 40 11/29 | 1,376,400 13,764,000 3/1 | 32億2652万 | 12億617万 | +24.34% 1/13 | -19.52% 9/26 |
2013年 3月期 | 910 91 3/27 91 2/5 | 510 51 10/16 51 10/15 他4件 | 250,400 2,504,000 1/31 | 27億4405万 | 15億3787万 | +25.62% 4/2 | -19.02% 5/15 |
2014年 3月期 | 1,290 129 5/22 | 730 73 6/7 | 746,000 7,460,000 4/2 | 38億8991万 | 22億127万 | +24.46% 5/22 | -21.88% 6/7 |
2015年 3月期 | 1,060 106 3/5 | 690 69 5/21 69 5/20 | 1,274,100 12,741,000 3/3 | 31億9636万 | 20億8065万 | +22.37% 3/5 | -9.46% 10/16 |
2016年 3月期 | 1,060 106 7/31 106 5/25 | 490 49 2/22 49 2/19 他2件 | 1,167,600 11,676,000 5/25 | 31億9636万 | 14億7756万 | +20.34% 5/25 | -21.83% 2/12 |
2017年 3月期 | 750 75 3/23 75 1/5 | 430 43 7/4 | 417,000 4,170,000 1/5 | 24億9183万 | 12億9663万 | +21.02% 1/5 | -20.55% 6/29 |
2018年 3月期 | 2,830 283 11/27 | 560 56 6/13 | 8,640,800 86,408,000 11/20 | 105億8120万 | 19億2776万 | +100.22% 11/27 | -23.76% 2/6 |
2019年 3月期 | 2,000 200 6/7 | 572 3/11 12/26 他2件 | 1,320,600 13,206,000 6/7 | 74億7788万 | 22億6108万 | +33.78% 6/7 | -21.71% 11/15 |
2020年 3月期 | 663 7/26 7/25 | 235 3/23 3/16 | 310,500 7/26 | 26億2079万 | 9億2894万 | +16.45% 7/25 | -38.31% 3/13 |
2021年 3月期 | 589 2/16 | 230 4/27 4/6 他2件 | 548,000 2/16 | 46億2906万 | 9億917万 | +36.48% 5/13 | -12.42% 9/24 |
2022年 3月期 | 550 8/13 | 298 3/7 | 733,200 8/13 | 43億2255万 | 23億4203万 | +19.4% 12/27 | -17.53% 2/24 |
2023年 3月期 | 590 7/14 6/17 | 282 12/29 | 3,416,300 6/17 | 46億3692万 | 22億1629万 | +42.02% 6/20 | -17.59% 12/28 |
2024年 3月期 | 420 7/7 | 248 12/27 | 2,204,600 3/11 | 33億86万 | 19億4907万 | +17.85% 3/11 | -17.24% 8/17 |
最新 | 296 2024/5/20 | 73,600 | 23億2632万 | +8.42% 273 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 46%(1.46倍)
- 1985/12/28 vs 1984/12/28
- 1%(1.01倍)
- 1986/12/27 vs 1985/12/28
- 3%(1.03倍)
- 1987/12/28 vs 1986/12/27
- 14%(1.14倍)
- 1988/12/28 vs 1987/12/28
- 12%(1.12倍)
- 1989/12/29 vs 1988/12/28
- 45%(1.45倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/27 vs 1990/12/28
- -11%(0.89倍)
- 1992/12/30 vs 1991/12/27
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/30
- 52%(1.52倍)
- 1994/12/30 vs 1993/12/30
- 26%(1.26倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/30
- -66%(0.34倍)
- 1998/12/30 vs 1997/12/30
- -5%(0.95倍)
- 1999/12/30 vs 1998/12/30
- -47%(0.53倍)
- 2000/12/29 vs 1999/12/30
- -23%(0.77倍)
- 2001/12/28 vs 2000/12/29
- -17%(0.83倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 126%(2.26倍)
- 2004/12/30 vs 2003/12/30
- 17%(1.17倍)
- 2005/12/30 vs 2004/12/30
- 110%(2.1倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -64%(0.36倍)
- 2009/12/30 vs 2008/12/30
- 30%(1.3倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 39%(1.39倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- 328%(4.28倍)
- 2018/12/28 vs 2017/12/29
- -74%(0.26倍)
- 2019/12/30 vs 2018/12/28
- -21%(0.79倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -38%(0.62倍)
- 2023/12/29 vs 2022/12/30
- -10%(0.9倍)
- 2024/05/20 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
230円(2020/04/27) - 29%(1.29倍)
296円(5/20)