株価チャート
株価
5/20
- 前日 (5/17)
- 509
- 始値
- 509
- 高値
- 538
- 安値
- 507
- 終値 +5.7%
- 538
- 出来高 +30.25%
- 15,500
乖離率
- 株価(5日)
移動平均値 - +3.66%
519 - 株価(25日)
移動平均値 - -3.06%
555 - 出来高(5日)
移動平均値 - -20.51%
19,500
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 | 509 | 538 | 507 | 538 | +5.7% | 15,500 | 20億5286万 | -3.06% | 41.06 | 2.64 |
05/17 | 510 | 518 | 505 | 509 | -0.2% | 11,900 | 19億4220万 | -8.45% | 38.84 | 2.5 |
05/16 | 513 | 516 | 504 | 510 | -0.58% | 15,600 | 19億4602万 | -8.11% | 38.92 | 2.5 |
05/15 | 536 | 536 | 503 | 513 | -2.29% | 20,300 | 19億5747万 | -7.57% | 39.15 | 2.52 |
05/14 | 525 | 536 | 500 | 525 | +0.77% | 34,200 | 20億326万 | -5.06% | 40.06 | 2.58 |
05/13 | 512 | 526 | 508 | 521 | +1.76% | 21,200 | 19億8799万 | -5.62% | 39.76 | 2.56 |
05/10 | 521 | 524 | 506 | 512 | -2.48% | 21,200 | 19億5365万 | -6.91% | 39.07 | 2.51 |
05/09 | 525 | 526 | 508 | 525 | +0.57% | 18,000 | 20億326万 | -4.55% | 40.06 | 2.58 |
05/08 | 522 | 543 | 515 | 522 | -0.95% | 23,300 | 19億9181万 | -4.92% | 39.83 | 2.56 |
05/07 | 528 | 538 | 524 | 527 | -0.19% | 11,000 | 20億1089万 | -4.18% | 40.22 | 2.59 |
05/02 | 539 | 545 | 527 | 528 | -1.86% | 10,200 | 20億1470万 | -4% | 40.29 | 2.59 |
05/01 | 534 | 548 | 533 | 538 | -0.92% | 15,100 | 20億5286万 | -2.54% | 41.06 | 2.64 |
04/30 | 528 | 560 | 523 | 543 | +3.04% | 30,400 | 20億7194万 | -1.81% | 41.44 | 2.67 |
04/26 | 566 | 566 | 521 | 527 | -4.36% | 83,800 | 20億1089万 | -5.22% | 40.22 | 2.59 |
04/25 | 545 | 590 | 545 | 551 | +1.29% | 111,200 | 21億246万 | -1.43% | 42.05 | 2.7 |
04/24 | 547 | 580 | 542 | 544 | -0.55% | 83,700 | 20億7575万 | -3.03% | 41.51 | 2.67 |
04/23 | 546 | 567 | 538 | 547 | +0.18% | 47,400 | 20億8720万 | -2.84% | 41.74 | 2.68 |
04/22 | 554 | 556 | 529 | 546 | +0.37% | 74,000 | 20億8339万 | -3.02% | 41.67 | 2.68 |
04/19 | 584 | 586 | 533 | 544 | -5.23% | 111,200 | 20億7575万 | -3.37% | 41.51 | 2.67 |
04/18 | 581 | 607 | 564 | 574 | -0.52% | 150,000 | 21億9023万 | +1.77% | 43.8 | 2.82 |
04/17 | 609 | 627 | 573 | 577 | -3.67% | 212,300 | 22億167万 | +2.3% | 44.03 | 2.83 |
04/16 | 692 | 717 | 588 | 599 | -6.7% | 572,700 | 22億8562万 | +5.83% | 45.71 | 2.94 |
04/15 | 911 | 911 | 614 | 642 | -15.64% | 2,488,900 | 24億4970万 | +13.63% | 48.99 | 3.15 |
04/12 | 761 | 761 | 761 | 761 | +15.13% | 13,400 | 29億377万 | +34.69% | 58.07 | 3.74 |
04/11 | 578 | 661 | 520 | 661 | +17.83% | 2,279,500 | 25億2220万 | +17.2% | 50.44 | 3.24 |
04/10 | 485 | 561 | 485 | 561 | +16.63% | 261,300 | 21億4062万 | -1.23% | 42.81 | 2.75 |
04/09 | 501 | 529 | 478 | 481 | -2.83% | 173,300 | 18億3536万 | -16.64% | 36.71 | 2.36 |
04/08 | 471 | 551 | 470 | 495 | +5.1% | 387,100 | 18億8878万 | -15.38% | 37.77 | 2.43 |
04/05 | 488 | 488 | 464 | 471 | -5.04% | 15,300 | 17億9721万 | -19.9% | 35.94 | 2.31 |
04/04 | 492 | 505 | 485 | 496 | +2.69% | 16,200 | 18億9260万 | -16.64% | 37.85 | 2.43 |
04/03 | 490 | 515 | 483 | 483 | -2.42% | 18,600 | 18億4299万 | -18.96% | 36.86 | 2.37 |
04/02 | 522 | 522 | 490 | 495 | -5.35% | 12,900 | 18億8878万 | -16.81% | 37.77 | 2.43 |
04/01 | 530 | 530 | 504 | 523 | -1.69% | 13,500 | 19億9562万 | -11.51% | 39.91 | 2.57 |
03/29 | 544 | 544 | 518 | 532 | -1.3% | 13,400 | 20億2997万 | -9.06% | - | 2.61 |
03/28 | 554 | 557 | 537 | 539 | -4.43% | 26,000 | 20億5668万 | -6.75% | - | 2.65 |
03/27 | 581 | 584 | 557 | 564 | -2.76% | 21,700 | 21億5207万 | -1.4% | - | 2.77 |
03/26 | 592 | 605 | 580 | 580 | -3.65% | 23,300 | 22億1312万 | +2.65% | - | 2.85 |
03/25 | 594 | 632 | 593 | 602 | -0.99% | 33,800 | 22億9707万 | +8.08% | - | 2.95 |
03/22 | 606 | 640 | 592 | 608 | +0.66% | 49,300 | 23億1996万 | +10.95% | - | 2.98 |
03/21 | 579 | 622 | 578 | 604 | +0.83% | 76,300 | 23億470万 | +12.06% | - | 2.96 |
03/19 | 544 | 631 | 544 | 599 | +9.51% | 203,800 | 22億8562万 | +13.02% | - | 2.94 |
03/18 | 557 | 567 | 537 | 547 | -0.18% | 26,400 | 20億8720万 | +4.59% | - | 2.68 |
03/15 | 556 | 599 | 545 | 548 | -2.49% | 55,800 | 20億9102万 | +5.79% | - | 2.69 |
03/14 | 577 | 578 | 555 | 562 | -2.6% | 35,500 | 21億4444万 | +9.77% | - | 2.76 |
03/13 | 608 | 631 | 577 | 577 | -5.1% | 64,200 | 22億167万 | +14.03% | - | 2.83 |
03/12 | 579 | 682 | 565 | 608 | +4.47% | 264,800 | 23億1996万 | +21.84% | - | 2.98 |
03/11 | 626 | 626 | 552 | 582 | -8.49% | 93,200 | 22億2075万 | +18.53% | - | 2.86 |
03/08 | 738 | 780 | 608 | 636 | -13.82% | 434,400 | 24億2680万 | +31.4% | - | 3.12 |
03/07 | 759 | 909 | 724 | 738 | -2.77% | 1,213,900 | 28億1601万 | +55.37% | - | 3.62 |
03/06 | 784 | 882 | 703 | 759 | -3.19% | 788,000 | 28億9614万 | +64.29% | - | 3.73 |
03/05 | 683 | 784 | 670 | 784 | +14.62% | 584,400 | 29億9153万 | +74.61% | - | 3.85 |
03/04 | 624 | 684 | 562 | 684 | +17.12% | 358,100 | 26億996万 | +57.6% | - | 3.36 |
03/01 | 686 | 720 | 540 | 584 | -8.18% | 1,188,500 | 22億2838万 | +37.74% | - | 2.87 |
02/29 | 595 | 636 | 512 | 636 | +18.66% | 1,395,100 | 24億2680万 | +52.52% | - | 3.12 |
02/28 | 496 | 536 | 470 | 536 | +17.54% | 259,100 | 20億4523万 | +31.37% | - | 2.63 |
02/27 | 376 | 456 | 376 | 456 | +21.28% | 607,100 | 17億3997万 | +13.15% | - | 2.24 |
02/26 | 378 | 381 | 375 | 376 | 0% | 1,600 | 14億3471万 | -6.23% | - | 1.85 |
02/22 | 377 | 382 | 376 | 376 | -0.27% | 2,000 | 14億3471万 | -6.7% | - | 1.85 |
02/21 | 375 | 383 | 375 | 377 | -2.33% | 2,800 | 14億3853万 | -6.68% | - | 1.85 |
02/20 | 377 | 386 | 377 | 386 | +3.21% | 3,500 | 14億7287万 | -4.69% | - | 1.89 |
02/19 | 378 | 394 | 374 | 374 | -3.11% | 8,000 | 14億2708万 | -7.88% | - | 1.84 |
02/16 | 376 | 386 | 374 | 386 | +2.66% | 5,500 | 14億7287万 | -5.39% | - | 1.89 |
02/15 | 376 | 381 | 374 | 376 | -1.31% | 7,100 | 14億3471万 | -8.07% | - | 1.85 |
02/14 | 382 | 389 | 380 | 381 | -2.31% | 6,500 | 14億5379万 | -7.3% | - | 1.87 |
02/13 | 404 | 404 | 384 | 390 | -5.8% | 9,400 | 14億8813万 | -5.11% | - | 1.91 |
02/09 | 415 | 454 | 407 | 414 | -0.24% | 33,800 | 15億7971万 | +0.49% | - | 2.03 |
02/08 | 403 | 416 | 403 | 415 | +2.98% | 3,000 | 15億8352万 | +0.97% | - | 2.04 |
02/07 | 405 | 408 | 403 | 403 | -0.49% | 700 | 15億3774万 | -1.71% | - | 1.98 |
02/06 | 416 | 416 | 405 | 405 | -2.64% | 2,800 | 15億4537万 | -0.98% | - | 1.99 |
02/05 | 417 | 419 | 415 | 416 | 0% | 700 | 15億8734万 | +2.21% | - | 2.04 |
02/02 | 406 | 416 | 406 | 416 | +2.46% | 400 | 15億8734万 | +2.72% | - | 2.04 |
02/01 | 412 | 412 | 404 | 406 | -1.46% | 900 | 15億4918万 | +0.74% | - | 1.99 |
01/31 | 407 | 415 | 407 | 412 | +0.24% | 1,100 | 15億7208万 | +2.49% | - | 2.02 |
01/30 | 423 | 423 | 403 | 411 | -2.61% | 5,100 | 15億6826万 | +2.75% | - | 2.02 |
01/29 | 424 | 424 | 405 | 422 | -0.47% | 5,500 | 16億1023万 | +5.76% | - | 2.07 |
01/26 | 416 | 424 | 416 | 424 | +1.68% | 200 | 16億1787万 | +6.8% | - | 2.08 |
01/25 | 427 | 429 | 417 | 417 | -1.18% | 4,500 | 15億9116万 | +5.57% | - | 2.05 |
01/24 | 416 | 422 | 410 | 422 | +1.69% | 3,300 | 16億1023万 | +7.11% | - | 2.07 |
01/23 | 403 | 415 | 403 | 415 | +2.98% | 2,800 | 15億8352万 | +5.6% | - | 2.04 |
01/22 | 403 | 409 | 402 | 403 | -0.25% | 800 | 15億3774万 | +2.81% | - | 1.98 |
01/19 | 412 | 412 | 404 | 404 | -1.94% | 1,500 | 15億4155万 | +3.32% | - | 1.98 |
01/18 | 408 | 412 | 401 | 412 | +0.73% | 1,900 | 15億7208万 | +5.1% | - | 2.02 |
01/17 | 420 | 420 | 409 | 409 | -1.21% | 5,100 | 15億6063万 | +4.6% | - | 2.01 |
01/16 | 413 | 419 | 411 | 414 | +0.98% | 2,500 | 15億7971万 | +5.88% | - | 2.03 |
01/15 | 427 | 427 | 410 | 410 | -0.24% | 3,600 | 15億6445万 | +4.59% | - | 2.01 |
01/12 | 423 | 426 | 408 | 411 | -2.61% | 5,400 | 15億6826万 | +4.58% | - | 2.02 |
01/11 | 415 | 429 | 415 | 422 | +2.18% | 5,100 | 16億1023万 | +7.11% | - | 2.07 |
01/10 | 410 | 424 | 407 | 413 | +3.25% | 4,500 | 15億7589万 | +5.09% | - | 2.03 |
01/09 | 404 | 409 | 400 | 400 | +0.5% | 2,300 | 15億2629万 | +2.04% | - | 1.96 |
01/05 | 400 | 400 | 398 | 398 | +0.76% | 4,800 | 15億1866万 | +1.53% | - | 1.95 |
01/04 | 385 | 395 | 367 | 395 | +2.6% | 5,700 | 15億721万 | +0.77% | - | 1.94 |
2023 | ||||||||||
12/29 | 377 | 386 | 375 | 385 | +1.85% | 7,800 | 14億6905万 | -2.04% | - | 1.48 |
12/28 | 361 | 378 | 361 | 378 | +4.42% | 8,700 | 14億4234万 | -4.06% | - | 1.45 |
12/27 | 360 | 369 | 358 | 362 | +0.28% | 14,200 | 13億8129万 | -8.12% | - | 1.39 |
12/26 | 373 | 373 | 358 | 361 | -2.43% | 34,400 | 13億7747万 | -8.84% | - | 1.39 |
12/25 | 372 | 373 | 367 | 370 | -0.27% | 16,600 | 14億1182万 | -7.04% | - | 1.42 |
12/22 | 378 | 379 | 369 | 371 | -1.85% | 29,600 | 14億1563万 | -7.02% | - | 1.43 |
12/21 | 385 | 385 | 375 | 378 | -2.07% | 11,600 | 14億4234万 | -5.74% | - | 1.45 |
12/20 | 383 | 386 | 376 | 386 | +2.93% | 10,900 | 14億7287万 | -3.98% | - | 1.49 |
12/19 | 374 | 395 | 374 | 375 | +0.54% | 9,100 | 14億3090万 | -6.95% | - | 1.44 |
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 | 950 95,000 4/3 | 175 17,500 3/21 | 157,500 1,575 4/3 | - | - | +26.87% 10/10 | -29% 1/23 |
2009年 3月期 | 325 32,500 8/1 | 138 13,800 10/28 | 39,400 394 3/27 | - | - | +41.89% 3/30 | -39.03% 10/10 |
2010年 3月期 | 820 82,000 3/25 | 210 21,000 4/1 | 258,500 2,585 3/24 | - | - | +38.65% 11/11 | -17.02% 7/13 |
2011年 3月期 | 1,939 193,900 12/14 | 536 53,600 7/1 | 1,878,600 18,786 12/14 | 76億7747万 | 21億2229万 | +65.22% 10/8 | -43.41% 3/15 |
2012年 3月期 | 960 96,000 8/4 | 439 43,900 9/29 | 1,125,000 11,250 8/4 | 38億112万 | 17億3822万 | +30.01% 8/4 | -24.61% 9/28 |
2013年 3月期 | 635 63,500 3/29 | 340 34,000 5/15 | 271,600 2,716 3/29 | 25億1428万 | 13億4623万 | +58.02% 4/3 | -25.57% 5/15 |
2014年 3月期 | 1,100 110,000 5/10 | 420 42,000 2/4 | 1,043,700 10,437 4/4 | 43億5545万 | 16億6299万 | +20.71% 5/9 | -31.14% 6/7 |
2015年 3月期 | 1,175 6/27 | 410 5/19 | 3,077,500 6/25 | 46億5241万 | 16億2339万 | +83.89% 6/25 | -21.77% 10/16 |
2016年 3月期 | 1,315 6/15 | 337 2/12 | 7,486,300 6/12 | 52億674万 | 13億3435万 | +75.59% 6/15 | -29.38% 2/12 |
2017年 3月期 | 1,748 3/8 | 392 6/28 | 10,321,500 3/8 | 66億6990万 | 15億5212万 | +57.08% 12/6 | -13.95% 4/12 |
2018年 3月期 | 4,690 7/26 | 1,174 4/12 | 5,074,700 5/17 | 178億9579万 | 44億7967万 | +56.89% 5/17 | -29.42% 2/13 |
2019年 3月期 | 2,832 6/6 | 1,198 12/25 | 689,000 5/22 | 108億615万 | 45億7124万 | +28.44% 6/4 | -29.47% 12/25 |
2020年 3月期 | 2,580 8/13 | 830 3/23 | 113,600 2/28 | 98億4459万 | 31億6705万 | +32.29% 4/20 | -45.02% 3/19 |
2021年 3月期 | 1,980 5/27 | 845 4/3 | 155,400 5/27 | 75億5515万 | 32億2429万 | +28.59% 5/12 | -14.79% 6/15 |
2022年 3月期 | 1,335 7/8 | 641 12/22 | 242,800 3/1 | 50億9400万 | 24億4588万 | +24.37% 1/5 | -28.12% 12/2 |
2023年 3月期 | 940 4/20 | 601 2/27 | 151,500 4/20 | 35億8678万 | 22億9325万 | +4.3% 8/12 | -13.31% 7/5 |
2024年 3月期 | 909 3/7 | 358 12/27 12/26 | 1,395,100 2/29 | 34億6850万 | 13億6603万 | +74.66% 3/5 | -20.7% 10/24 |
最新 | 538 2024/5/20 | 15,500 | 20億5286万 | -3.06% 555 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -80%(0.2倍)
- 2003/12/30 vs 2002/12/30
- 171%(2.71倍)
- 2004/12/30 vs 2003/12/30
- -50%(0.5倍)
- 2005/12/30 vs 2004/12/30
- 55%(1.55倍)
- 2006/12/29 vs 2005/12/30
- -75%(0.25倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- 242%(3.42倍)
- 2010/12/30 vs 2009/12/30
- 169%(2.69倍)
- 2011/12/30 vs 2010/12/30
- -70%(0.3倍)
- 2012/12/28 vs 2011/12/30
- -12%(0.88倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 37%(1.37倍)
- 2017/12/29 vs 2016/12/30
- 262%(3.62倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 35%(1.35倍)
- 2020/12/30 vs 2019/12/30
- -57%(0.43倍)
- 2021/12/30 vs 2020/12/30
- -26%(0.74倍)
- 2022/12/30 vs 2021/12/30
- -18%(0.82倍)
- 2023/12/29 vs 2022/12/30
- -39%(0.61倍)
- 2024/05/20 vs 2023/12/29
- 40%(1.4倍)
- 過去安値
138円(2008/10/28) - 290%(3.9倍)
538円(5/20)