株価チャート
株価
5/20
- 前日 (5/17)
- 3,040
- 始値
- 3,050
- 高値
- 3,055
- 安値
- 3,020
- 終値 -0.66%
- 3,020
- 出来高 -30.95%
- 5,800
乖離率
- 株価(5日)
移動平均値 - -0.13%
3,024 - 株価(25日)
移動平均値 - -1.11%
3,054 - 出来高(5日)
移動平均値 - -28.22%
8,080
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 | 3,050 | 3,055 | 3,020 | 3,020 | -0.66% | 5,800 | 472億3706万 | -1.11% | 57.68 | 8.32 |
05/17 | 2,985 | 3,040 | 2,975 | 3,040 | +1.67% | 8,400 | 475億4989万 | -0.59% | 58.06 | 8.38 |
05/16 | 3,015 | 3,015 | 2,975 | 2,990 | -0.66% | 13,700 | 467億6782万 | -2.32% | 57.1 | 8.24 |
05/15 | 3,075 | 3,075 | 3,010 | 3,010 | -1.63% | 6,000 | 470億8065万 | -1.79% | 57.49 | 8.3 |
05/14 | 3,040 | 3,060 | 3,020 | 3,060 | +1.32% | 6,500 | 478億6272万 | -0.26% | 58.44 | 8.43 |
05/13 | 3,030 | 3,030 | 3,010 | 3,020 | -0.82% | 5,800 | 472億3706万 | -1.6% | 57.68 | 8.32 |
05/10 | 3,030 | 3,065 | 3,030 | 3,045 | +0.66% | 4,400 | 476億2810万 | -0.81% | 58.15 | 8.39 |
05/09 | 3,075 | 3,150 | 3,005 | 3,025 | -1.63% | 25,900 | 473億1527万 | -1.5% | 57.77 | 8.34 |
05/08 | 3,120 | 3,130 | 3,075 | 3,075 | -1.13% | 5,100 | 480億9734万 | +0.03% | 58.73 | 8.47 |
05/07 | 3,105 | 3,125 | 3,100 | 3,110 | +0.32% | 2,900 | 486億4479万 | +0.94% | 59.4 | 8.57 |
05/02 | 3,110 | 3,125 | 3,095 | 3,100 | -0.32% | 6,000 | 484億8838万 | +0.52% | 59.2 | 8.54 |
05/01 | 3,110 | 3,110 | 3,080 | 3,110 | -0.16% | 2,500 | 486億4479万 | +0.68% | 59.4 | 8.57 |
04/30 | 3,055 | 3,125 | 3,045 | 3,115 | +2.47% | 9,200 | 487億2300万 | +0.58% | 59.49 | 8.58 |
04/26 | 3,050 | 3,090 | 3,035 | 3,040 | 0% | 9,200 | 475億4989万 | -2.06% | 58.06 | 8.38 |
04/25 | 3,070 | 3,070 | 3,035 | 3,040 | -0.16% | 5,000 | 475億4989万 | -2.38% | 58.06 | 8.38 |
04/24 | 3,030 | 3,065 | 3,025 | 3,045 | +0.33% | 5,000 | 476億2810万 | -2.5% | 58.15 | 8.39 |
04/23 | 3,025 | 3,035 | 3,005 | 3,035 | +0.66% | 2,900 | 474億7168万 | -3.1% | 57.96 | 8.36 |
04/22 | 3,000 | 3,035 | 3,000 | 3,015 | +0.5% | 5,200 | 471億5886万 | -3.98% | 57.58 | 8.31 |
04/19 | 3,040 | 3,040 | 2,955 | 3,000 | -1.48% | 17,100 | 469億2423万 | -4.64% | 57.29 | 8.27 |
04/18 | 3,020 | 3,080 | 3,020 | 3,045 | +1.5% | 4,300 | 476億2810万 | -3.46% | 58.15 | 8.39 |
04/17 | 3,045 | 3,055 | 3,000 | 3,000 | -1.8% | 9,700 | 469億2423万 | -5.03% | 57.29 | 8.27 |
04/16 | 3,070 | 3,075 | 3,035 | 3,055 | -1.29% | 12,500 | 477億8451万 | -3.51% | 58.35 | 8.42 |
04/15 | 3,110 | 3,110 | 3,085 | 3,095 | -0.8% | 3,600 | 484億1017万 | -2.34% | 59.11 | 8.53 |
04/12 | 3,130 | 3,145 | 3,120 | 3,120 | -0.64% | 6,000 | 488億120万 | -1.58% | 59.59 | 8.6 |
04/11 | 3,125 | 3,145 | 3,105 | 3,140 | +0.48% | 6,200 | 491億1403万 | -0.98% | 59.97 | 8.65 |
04/10 | 3,105 | 3,130 | 3,100 | 3,125 | +0.81% | 4,900 | 488億7941万 | -1.45% | 59.68 | 8.61 |
04/09 | 3,090 | 3,110 | 3,075 | 3,100 | +0.32% | 6,200 | 484億8838万 | -2.18% | 59.2 | 8.54 |
04/08 | 3,070 | 3,110 | 3,060 | 3,090 | +0.16% | 6,500 | 483億3196万 | -2.43% | 59.01 | 8.52 |
04/05 | 3,080 | 3,105 | 3,060 | 3,085 | 0% | 7,800 | 482億5375万 | -2.59% | 58.92 | 8.5 |
04/04 | 3,095 | 3,095 | 3,050 | 3,085 | +0.82% | 14,100 | 482億5375万 | -2.62% | 58.92 | 8.5 |
04/03 | 3,045 | 3,075 | 3,035 | 3,060 | 0% | 10,600 | 478億6272万 | -3.47% | 58.44 | 8.43 |
04/02 | 3,105 | 3,105 | 3,035 | 3,060 | -1.77% | 19,500 | 478億6272万 | -3.56% | 58.44 | 8.43 |
04/01 | 3,220 | 3,220 | 3,115 | 3,115 | -3.56% | 12,100 | 487億2300万 | -1.95% | 59.49 | 8.58 |
03/29 | 3,200 | 3,230 | 3,200 | 3,230 | +1.25% | 9,800 | 505億2176万 | +1.6% | 44.15 | 8.9 |
03/28 | 3,250 | 3,265 | 3,190 | 3,190 | -1.24% | 72,400 | 498億9610万 | +0.47% | 43.6 | 8.79 |
03/27 | 3,300 | 3,315 | 3,225 | 3,230 | -2.12% | 120,000 | 505億2176万 | +1.8% | 44.15 | 8.9 |
03/26 | 3,290 | 3,300 | 3,270 | 3,300 | +0.3% | 27,800 | 516億1666万 | +4.07% | 45.11 | 9.1 |
03/25 | 3,310 | 3,315 | 3,275 | 3,290 | -0.6% | 50,700 | 514億6024万 | +4.02% | 44.97 | 9.07 |
03/22 | 3,260 | 3,310 | 3,255 | 3,310 | +1.69% | 15,500 | 517億7307万 | +4.88% | 45.24 | 9.12 |
03/21 | 3,285 | 3,285 | 3,240 | 3,255 | -0.46% | 9,900 | 509億1279万 | +3.27% | 44.49 | 8.97 |
03/19 | 3,230 | 3,270 | 3,215 | 3,270 | +1.4% | 9,200 | 511億4742万 | +3.68% | 44.7 | 9.01 |
03/18 | 3,215 | 3,275 | 3,200 | 3,225 | +1.42% | 15,000 | 504億4355万 | +2.32% | 44.08 | 8.89 |
03/15 | 3,190 | 3,230 | 3,140 | 3,180 | -0.31% | 22,100 | 497億3969万 | +0.95% | 43.47 | 8.77 |
03/14 | 3,180 | 3,210 | 3,180 | 3,190 | +0.31% | 9,100 | 498億9610万 | +1.01% | 43.6 | 8.79 |
03/13 | 3,170 | 3,195 | 3,135 | 3,180 | +0.32% | 7,500 | 497億3969万 | +0.47% | 43.47 | 8.77 |
03/12 | 3,110 | 3,170 | 3,085 | 3,170 | +1.6% | 8,300 | 495億8327万 | -0.09% | 43.33 | 8.74 |
03/11 | 3,140 | 3,155 | 3,095 | 3,120 | -0.64% | 10,500 | 488億120万 | -1.95% | 42.65 | 8.6 |
03/08 | 3,155 | 3,170 | 3,120 | 3,140 | 0% | 14,200 | 491億1403万 | -1.63% | 42.92 | 8.66 |
03/07 | 3,135 | 3,180 | 3,135 | 3,140 | +0.32% | 9,800 | 491億1403万 | -1.94% | 42.92 | 8.66 |
03/06 | 3,085 | 3,150 | 3,085 | 3,130 | +1.29% | 14,100 | 489億5762万 | -2.55% | 42.78 | 8.63 |
03/05 | 3,035 | 3,100 | 3,020 | 3,090 | +1.64% | 15,700 | 483億3196万 | -4.1% | 42.24 | 8.52 |
03/04 | 3,105 | 3,105 | 3,035 | 3,040 | -1.78% | 37,500 | 475億4989万 | -5.94% | 41.55 | 8.38 |
03/01 | 3,155 | 3,155 | 3,090 | 3,095 | -0.64% | 41,500 | 484億1017万 | -4.59% | 42.31 | 8.53 |
02/29 | 3,150 | 3,150 | 3,080 | 3,115 | -0.32% | 43,000 | 487億2300万 | -4.24% | 42.58 | 8.59 |
02/28 | 3,120 | 3,160 | 3,115 | 3,125 | -0.32% | 46,000 | 488億7941万 | -4.26% | 42.72 | 8.61 |
02/27 | 3,160 | 3,160 | 3,125 | 3,135 | -1.1% | 25,100 | 490億3582万 | -4.25% | 42.85 | 8.64 |
02/26 | 3,145 | 3,195 | 3,145 | 3,170 | +0.79% | 22,600 | 495億8327万 | -3.41% | 43.33 | 8.74 |
02/22 | 3,180 | 3,180 | 3,140 | 3,145 | +0.16% | 11,700 | 491億9224万 | -4.38% | 42.99 | 8.67 |
02/21 | 3,155 | 3,160 | 3,135 | 3,140 | 0% | 14,600 | 491億1403万 | -4.76% | 42.92 | 8.66 |
02/20 | 3,190 | 3,190 | 3,130 | 3,140 | -0.95% | 10,500 | 491億1403万 | -4.99% | 42.92 | 8.66 |
02/19 | 3,105 | 3,170 | 3,105 | 3,170 | +1.6% | 16,700 | 495億8327万 | -4.4% | 43.33 | 8.74 |
02/16 | 3,120 | 3,135 | 3,050 | 3,120 | +0.48% | 20,600 | 488億120万 | -6.17% | 42.65 | 8.6 |
02/15 | 3,270 | 3,270 | 3,105 | 3,105 | -3.27% | 22,200 | 485億6658万 | -6.95% | 42.44 | 8.56 |
02/14 | 3,295 | 3,295 | 3,210 | 3,210 | -2.73% | 19,600 | 502億893万 | -4.21% | 43.88 | 8.85 |
02/13 | 3,290 | 3,300 | 3,235 | 3,300 | +2.01% | 18,800 | 516億1666万 | -1.79% | 45.11 | 9.1 |
02/09 | 3,180 | 3,295 | 3,180 | 3,235 | +1.89% | 22,700 | 505億9997万 | -3.83% | 44.22 | 8.92 |
02/08 | 3,390 | 3,390 | 3,150 | 3,175 | -5.51% | 93,200 | 496億6148万 | -5.76% | 43.4 | 8.75 |
02/07 | 3,360 | 3,365 | 3,325 | 3,360 | -0.15% | 13,000 | 525億5514万 | -0.5% | 45.93 | 9.26 |
02/06 | 3,380 | 3,385 | 3,350 | 3,365 | -0.74% | 8,400 | 526億3335万 | -0.33% | 46 | 9.28 |
02/05 | 3,400 | 3,405 | 3,385 | 3,390 | +0.15% | 9,300 | 530億2439万 | +0.44% | 46.34 | 9.34 |
02/02 | 3,390 | 3,395 | 3,360 | 3,385 | 0% | 7,500 | 529億4618万 | +0.39% | 46.27 | 9.33 |
02/01 | 3,380 | 3,385 | 3,360 | 3,385 | -0.15% | 5,700 | 529億4618万 | +0.47% | 46.27 | 9.33 |
01/31 | 3,365 | 3,390 | 3,355 | 3,390 | +0.3% | 8,300 | 530億2439万 | +0.71% | 46.34 | 9.34 |
01/30 | 3,390 | 3,390 | 3,360 | 3,380 | +0.15% | 5,500 | 528億6797万 | +0.51% | 46.2 | 9.32 |
01/29 | 3,350 | 3,385 | 3,350 | 3,375 | +1.05% | 7,700 | 527億8976万 | +0.36% | 46.13 | 9.3 |
01/26 | 3,350 | 3,370 | 3,340 | 3,340 | -0.3% | 7,000 | 522億4231万 | -0.62% | 45.65 | 9.21 |
01/25 | 3,345 | 3,360 | 3,340 | 3,350 | +0.9% | 9,400 | 523億9873万 | -0.3% | 45.79 | 9.23 |
01/24 | 3,385 | 3,385 | 3,320 | 3,320 | -1.78% | 16,500 | 519億2949万 | -1.13% | 45.38 | 9.15 |
01/23 | 3,385 | 3,415 | 3,365 | 3,380 | +0.15% | 13,000 | 528億6797万 | +0.66% | 46.2 | 9.32 |
01/22 | 3,350 | 3,380 | 3,350 | 3,375 | +1.05% | 6,900 | 527億8976万 | +0.6% | 46.13 | 9.3 |
01/19 | 3,370 | 3,370 | 3,340 | 3,340 | -0.3% | 6,500 | 522億4231万 | -0.33% | 45.65 | 9.21 |
01/18 | 3,340 | 3,380 | 3,340 | 3,350 | +0.3% | 7,300 | 523億9873万 | +0.03% | 45.79 | 9.23 |
01/17 | 3,355 | 3,400 | 3,340 | 3,340 | -0.45% | 9,600 | 522億4231万 | -0.18% | 45.65 | 9.21 |
01/16 | 3,405 | 3,415 | 3,355 | 3,355 | -1.47% | 8,300 | 524億7694万 | +0.27% | 45.86 | 9.25 |
01/15 | 3,390 | 3,415 | 3,390 | 3,405 | +0.44% | 9,500 | 531億9057万 | +1.79% | 46.48 | 9.37 |
01/12 | 3,430 | 3,430 | 3,375 | 3,390 | -1.31% | 12,100 | 529億5625万 | +1.5% | 46.28 | 9.33 |
01/11 | 3,460 | 3,460 | 3,430 | 3,435 | -0.15% | 11,400 | 536億5921万 | +2.91% | 46.89 | 9.46 |
01/10 | 3,435 | 3,470 | 3,420 | 3,440 | -0.15% | 13,200 | 537億3731万 | +3.18% | 46.96 | 9.47 |
01/09 | 3,400 | 3,450 | 3,400 | 3,445 | +1.32% | 11,500 | 538億1542万 | +3.48% | 47.03 | 9.48 |
01/05 | 3,375 | 3,400 | 3,370 | 3,400 | +1.04% | 8,100 | 531億1246万 | +2.32% | 46.42 | 9.36 |
01/04 | 3,350 | 3,370 | 3,315 | 3,365 | +0.15% | 8,600 | 525億6571万 | +1.32% | 45.94 | 9.26 |
2023 | ||||||||||
12/29 | 3,340 | 3,365 | 3,335 | 3,360 | +0.6% | 6,200 | 524億8761万 | +1.24% | 45.88 | 10.11 |
12/28 | 3,345 | 3,350 | 3,320 | 3,340 | -0.3% | 8,200 | 521億7518万 | +0.69% | 45.61 | 10.05 |
12/27 | 3,310 | 3,350 | 3,310 | 3,350 | +1.21% | 12,600 | 523億3139万 | +1.06% | 45.74 | 10.08 |
12/26 | 3,310 | 3,315 | 3,290 | 3,310 | -0.15% | 11,500 | 517億654万 | -0.12% | 45.2 | 9.96 |
12/25 | 3,300 | 3,325 | 3,300 | 3,315 | +0.45% | 4,900 | 517億8465万 | -0.03% | 45.27 | 9.97 |
12/22 | 3,325 | 3,340 | 3,290 | 3,300 | -0.75% | 7,800 | 515億5033万 | -0.51% | 45.06 | 9.93 |
12/21 | 3,315 | 3,345 | 3,315 | 3,325 | -1.04% | 5,100 | 519億4086万 | +0.21% | 45.4 | 10 |
12/20 | 3,330 | 3,365 | 3,330 | 3,360 | +0.9% | 10,100 | 524億8761万 | +1.3% | 45.88 | 10.11 |
12/19 | 3,325 | 3,330 | 3,290 | 3,330 | +0.45% | 8,200 | 520億1897万 | +0.42% | 45.47 | 10.02 |
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 | 1,848 8/9 | 1,700 1/23 1/22 他3件 | 40,900 9/21 | - | - | +3.1% 2/15 | -4.17% 8/29 |
2009年 3月期 | 1,780 5/12 | 704 10/10 | 118,800 3/25 | - | - | +15.38% 11/6 | -38.78% 10/10 |
2010年 3月期 | 1,346 8/18 | 951 4/14 | 171,500 3/26 | - | - | +13.07% 5/26 | -14.51% 9/17 |
2011年 3月期 | 1,205 4/1 | 617 8/9 | 198,300 3/28 | 169億8196万 | 86億9532万 | +16.81% 9/10 | -20.06% 8/6 |
2012年 3月期 | 912 3/27 | 695 8/9 | 120,800 3/27 | 128億5273万 | 97億9457万 | +5.58% 2/28 | -10.12% 8/9 |
2013年 3月期 | 1,800 3/25 3/22 | 820 6/4 | 91,500 3/26 | 253億6724万 | 115億5618万 | +19.76% 3/21 | -11.97% 4/2 |
2014年 3月期 | 1,923 4/18 | 1,300 6/7 | 156,200 4/18 | 271億67万 | 183億2078万 | +10.51% 7/2 | -15.65% 6/7 |
2015年 3月期 | 2,579 3/24 | 1,660 5/16 | 100,500 3/26 | 363億4562万 | 233億9423万 | +8.08% 1/28 | -6.74% 4/20 |
2016年 3月期 | 2,425 8/17 | 2,026 8/25 | 135,800 3/28 | 343億941万 | 286億6427万 | +6.63% 12/2 | -9.9% 8/25 |
2017年 3月期 | 3,245 3/17 | 1,926 4/11 4/8 | 90,000 3/28 | 472億570万 | 276億9898万 | +14.05% 12/12 | -6.56% 4/14 |
2018年 3月期 | 7,670 12/26 | 2,810 4/26 | 161,300 11/17 | 1123億6176万 | 408億7766万 | +28.49% 9/13 | -21.99% 2/16 |
2019年 3月期 | 6,930 5/9 | 3,465 12/25 | 63,200 5/9 | 1015億2112万 | 507億8862万 | +14.77% 9/26 | -23.27% 12/25 |
2020年 3月期 | 4,975 11/8 | 1,655 3/13 | 227,400 3/12 | 729億2162万 | 242億5834万 | +24.22% 4/20 | -45.13% 3/13 |
2021年 3月期 | 4,085 6/8 | 1,616 4/6 | 464,500 4/9 | 598億7634万 | 236億8670万 | +34.12% 5/13 | -19.36% 7/31 |
2022年 3月期 | 4,585 11/12 | 2,686 5/13 | 201,600 5/13 | 703億2387万 | 393億7034万 | +18.88% 9/30 | -13.22% 12/20 |
2023年 3月期 | 3,785 4/6 | 2,855 5/12 | 158,400 8/12 | 580億8655万 | 438億1429万 | +12.84% 6/8 | -11.59% 5/12 |
2024年 3月期 | 3,980 9/15 | 3,020 3/5 | 128,000 8/10 | 621億7282万 | 472億3706万 | +10.18% 8/14 | -7.96% 10/16 |
最新 | 3,020 2024/5/20 | 5,800 | 472億3706万 | -1.11% 3,054 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -29%(0.71倍)
- 2004/12/30 vs 2003/12/30
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- -33%(0.67倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 45%(1.45倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- 24%(1.24倍)
- 2017/12/29 vs 2016/12/30
- 146%(2.46倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- -42%(0.58倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/05/20 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
617円(2010/08/09) - 389%(4.89倍)
3,020円(5/20)