株価チャート
株価
5/22
- 前日 (5/21)
- 1,714
- 始値
- 1,708
- 高値
- 1,715
- 安値
- 1,697
- 終値 -0.99%
- 1,697
- 出来高 +52.7%
- 107,500
乖離率
- 株価(5日)
移動平均値 - -0.76%
1,710 - 株価(25日)
移動平均値 - -4.88%
1,784 - 出来高(5日)
移動平均値 - +18%
91,100
2023/12/21~2024/05/22
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 | ||||||||||
05/22 | 1,708 | 1,715 | 1,697 | 1,697 | -0.99% | 107,500 | 1096億3966万 | -4.88% | 19.5 | 0.75 |
05/21 | 1,726 | 1,735 | 1,713 | 1,714 | -0.06% | 70,400 | 1107億3800万 | -4.19% | 19.69 | 0.75 |
05/20 | 1,712 | 1,716 | 1,705 | 1,715 | +0.18% | 84,400 | 1108億261万 | -4.4% | 19.7 | 0.75 |
05/17 | 1,710 | 1,716 | 1,703 | 1,712 | +0.12% | 107,100 | 1106億878万 | -4.78% | 19.67 | 0.75 |
05/16 | 1,725 | 1,725 | 1,705 | 1,710 | -1.04% | 86,100 | 1104億7957万 | -5.16% | 19.65 | 0.75 |
05/15 | 1,735 | 1,765 | 1,724 | 1,728 | +0.47% | 127,300 | 1116億4251万 | -4.37% | 19.85 | 0.76 |
05/14 | 1,750 | 1,754 | 1,720 | 1,720 | -1.88% | 131,400 | 1111億2564万 | -4.97% | 19.76 | 0.76 |
05/13 | 1,795 | 1,795 | 1,733 | 1,753 | -4.16% | 138,600 | 1132億5771万 | -3.31% | 20.14 | 0.77 |
05/10 | 1,831 | 1,832 | 1,820 | 1,829 | +0.38% | 34,500 | 1181億6791万 | +0.77% | 21.01 | 0.8 |
05/09 | 1,819 | 1,834 | 1,809 | 1,822 | +1.22% | 31,800 | 1177億1565万 | +0.44% | 20.93 | 0.8 |
05/08 | 1,837 | 1,837 | 1,800 | 1,800 | -1.91% | 34,200 | 1162億9428万 | -0.72% | 20.68 | 0.79 |
05/07 | 1,839 | 1,840 | 1,829 | 1,835 | -0.22% | 30,500 | 1185億5556万 | +1.16% | 21.08 | 0.81 |
05/02 | 1,836 | 1,842 | 1,829 | 1,839 | +0.05% | 22,400 | 1188億1399万 | +1.43% | 21.13 | 0.81 |
05/01 | 1,826 | 1,843 | 1,821 | 1,838 | -0.05% | 28,900 | 1187億4938万 | +1.32% | 21.12 | 0.81 |
04/30 | 1,828 | 1,839 | 1,816 | 1,839 | +0.6% | 52,600 | 1188億1399万 | +1.38% | 21.13 | 0.81 |
04/26 | 1,810 | 1,828 | 1,801 | 1,828 | +0.99% | 84,900 | 1181億330万 | +0.83% | 21 | 0.8 |
04/25 | 1,825 | 1,825 | 1,805 | 1,810 | +0.17% | 55,500 | 1169億4036万 | -0.17% | 20.8 | 0.8 |
04/24 | 1,812 | 1,825 | 1,801 | 1,807 | -0.28% | 73,700 | 1167億4654万 | -0.28% | 20.76 | 0.79 |
04/23 | 1,808 | 1,813 | 1,797 | 1,812 | +0.39% | 54,600 | 1170億6958万 | 0% | 20.82 | 0.8 |
04/22 | 1,791 | 1,810 | 1,791 | 1,805 | +1.58% | 56,900 | 1166億1732万 | -0.33% | 20.74 | 0.79 |
04/19 | 1,793 | 1,795 | 1,764 | 1,777 | -0.95% | 71,900 | 1148億830万 | -1.82% | 20.42 | 0.78 |
04/18 | 1,790 | 1,801 | 1,785 | 1,794 | +0.39% | 37,900 | 1159億663万 | -0.88% | 20.61 | 0.79 |
04/17 | 1,795 | 1,798 | 1,778 | 1,787 | -0.89% | 48,800 | 1154億5438万 | -1.22% | 20.53 | 0.78 |
04/16 | 1,812 | 1,817 | 1,795 | 1,803 | -1.37% | 45,700 | 1164億8810万 | -0.33% | 20.72 | 0.79 |
04/15 | 1,812 | 1,830 | 1,807 | 1,828 | +0.11% | 50,500 | 1181億330万 | +1.05% | 21 | 0.8 |
04/12 | 1,830 | 1,831 | 1,818 | 1,826 | +0.22% | 33,300 | 1179億7409万 | +1% | 20.98 | 0.8 |
04/11 | 1,820 | 1,828 | 1,811 | 1,822 | -0.6% | 39,700 | 1177億1565万 | +0.89% | 20.93 | 0.8 |
04/10 | 1,820 | 1,833 | 1,820 | 1,833 | +0.6% | 41,800 | 1184億2634万 | +1.61% | 21.06 | 0.81 |
04/09 | 1,820 | 1,826 | 1,803 | 1,822 | +0.11% | 40,300 | 1177億1565万 | +1.17% | 20.93 | 0.8 |
04/08 | 1,815 | 1,825 | 1,800 | 1,820 | +0.61% | 48,500 | 1175億8644万 | +1.17% | 20.91 | 0.8 |
04/05 | 1,795 | 1,810 | 1,787 | 1,809 | +0.78% | 32,700 | 1168億7575万 | +0.61% | 20.78 | 0.79 |
04/04 | 1,803 | 1,807 | 1,789 | 1,795 | -0.55% | 57,000 | 1159億7124万 | -0.11% | 20.62 | 0.79 |
04/03 | 1,785 | 1,809 | 1,783 | 1,805 | +0.78% | 55,000 | 1166億1732万 | +0.5% | 20.74 | 0.79 |
04/02 | 1,791 | 1,803 | 1,779 | 1,791 | -0.72% | 79,000 | 1157億1281万 | -0.28% | 20.58 | 0.79 |
04/01 | 1,802 | 1,815 | 1,793 | 1,804 | -0.44% | 52,600 | 1165億5271万 | +0.45% | 20.73 | 0.79 |
03/29 | 1,815 | 1,832 | 1,806 | 1,812 | -0.28% | 56,400 | 1170億6958万 | +0.95% | 19.56 | 0.8 |
03/28 | 1,808 | 1,836 | 1,808 | 1,817 | -2.15% | 82,500 | 1173億9261万 | +1.34% | 19.61 | 0.8 |
03/27 | 1,853 | 1,880 | 1,851 | 1,857 | +1.14% | 173,600 | 1199億7693万 | +3.63% | 20.05 | 0.82 |
03/26 | 1,825 | 1,839 | 1,809 | 1,836 | +0.11% | 86,900 | 1186億2017万 | +2.68% | 19.82 | 0.81 |
03/25 | 1,825 | 1,855 | 1,820 | 1,834 | +1.05% | 165,200 | 1184億9095万 | +2.8% | 19.8 | 0.81 |
03/22 | 1,800 | 1,823 | 1,796 | 1,815 | +1.06% | 97,300 | 1172億6340万 | +1.97% | 19.59 | 0.8 |
03/21 | 1,800 | 1,812 | 1,795 | 1,796 | +0.22% | 93,300 | 1160億3585万 | +1.07% | 19.39 | 0.79 |
03/19 | 1,785 | 1,792 | 1,779 | 1,792 | +0.45% | 43,000 | 1157億7742万 | +0.9% | 19.34 | 0.79 |
03/18 | 1,799 | 1,799 | 1,780 | 1,784 | -0.11% | 43,300 | 1152億6055万 | +0.51% | 19.26 | 0.78 |
03/15 | 1,784 | 1,797 | 1,776 | 1,786 | +0.11% | 81,300 | 1153億8977万 | +0.68% | 19.28 | 0.78 |
03/14 | 1,785 | 1,785 | 1,768 | 1,784 | +0.45% | 37,800 | 1152億6055万 | +0.62% | 19.26 | 0.78 |
03/13 | 1,785 | 1,793 | 1,768 | 1,776 | -0.5% | 49,200 | 1147億4369万 | +0.23% | 19.17 | 0.78 |
03/12 | 1,788 | 1,788 | 1,761 | 1,785 | -0.17% | 49,000 | 1153億2516万 | +0.68% | 19.27 | 0.78 |
03/11 | 1,803 | 1,803 | 1,776 | 1,788 | -0.83% | 51,800 | 1155億1898万 | +0.9% | 19.3 | 0.79 |
03/08 | 1,781 | 1,811 | 1,781 | 1,803 | +0.95% | 129,200 | 1164億8810万 | +1.75% | 19.46 | 0.79 |
03/07 | 1,770 | 1,786 | 1,766 | 1,786 | +1.36% | 65,000 | 1153億8977万 | +0.85% | 19.28 | 0.78 |
03/06 | 1,763 | 1,780 | 1,762 | 1,762 | -0.06% | 59,700 | 1138億3918万 | -0.51% | 19.02 | 0.77 |
03/05 | 1,771 | 1,774 | 1,746 | 1,763 | -0.73% | 44,500 | 1139億379万 | -0.51% | 19.03 | 0.77 |
03/04 | 1,788 | 1,793 | 1,772 | 1,776 | -0.67% | 51,100 | 1147億4369万 | +0.23% | 19.17 | 0.78 |
03/01 | 1,793 | 1,795 | 1,774 | 1,788 | +0.39% | 59,200 | 1155億1898万 | +0.85% | 19.3 | 0.79 |
02/29 | 1,781 | 1,784 | 1,771 | 1,781 | -0.34% | 87,600 | 1150億6673万 | +0.39% | 19.23 | 0.78 |
02/28 | 1,795 | 1,809 | 1,782 | 1,787 | -0.45% | 62,900 | 1154億5438万 | +0.68% | 19.29 | 0.78 |
02/27 | 1,794 | 1,811 | 1,790 | 1,795 | +0.17% | 85,400 | 1159億7124万 | +1.13% | 19.38 | 0.79 |
02/26 | 1,790 | 1,803 | 1,786 | 1,792 | +0.56% | 84,700 | 1157億7742万 | +0.96% | 19.34 | 0.79 |
02/22 | 1,776 | 1,785 | 1,771 | 1,782 | +0.96% | 87,900 | 1151億3134万 | +0.28% | 19.24 | 0.78 |
02/21 | 1,780 | 1,787 | 1,759 | 1,765 | -1.07% | 69,700 | 1140億3300万 | -0.73% | 19.05 | 0.78 |
02/20 | 1,781 | 1,798 | 1,780 | 1,784 | +0.68% | 83,600 | 1152億6055万 | +0.17% | 19.26 | 0.78 |
02/19 | 1,748 | 1,775 | 1,741 | 1,772 | +2.07% | 71,500 | 1144億8526万 | -0.62% | 19.13 | 0.78 |
02/16 | 1,730 | 1,748 | 1,724 | 1,736 | +1.4% | 77,900 | 1121億5937万 | -2.75% | 18.74 | 0.76 |
02/15 | 1,750 | 1,751 | 1,712 | 1,712 | -1.61% | 82,000 | 1106億878万 | -4.25% | 18.48 | 0.75 |
02/14 | 1,782 | 1,783 | 1,734 | 1,740 | -2.25% | 103,700 | 1124億1780万 | -2.96% | 18.78 | 0.76 |
02/13 | 1,760 | 1,784 | 1,757 | 1,780 | +1.14% | 88,900 | 1150億212万 | -0.89% | 19.21 | 0.78 |
02/09 | 1,750 | 1,770 | 1,748 | 1,760 | +0.11% | 119,200 | 1137億996万 | -2% | 19 | 0.77 |
02/08 | 1,764 | 1,772 | 1,754 | 1,758 | -0.34% | 85,600 | 1135億8075万 | -2.22% | 18.98 | 0.77 |
02/07 | 1,760 | 1,776 | 1,757 | 1,764 | -0.68% | 114,100 | 1139億6839万 | -1.95% | 19.04 | 0.77 |
02/06 | 1,792 | 1,798 | 1,770 | 1,776 | -0.22% | 66,600 | 1147億4369万 | -1.28% | 19.17 | 0.78 |
02/05 | 1,793 | 1,793 | 1,773 | 1,780 | +0.34% | 77,500 | 1150億212万 | -1.06% | 19.21 | 0.78 |
02/02 | 1,780 | 1,785 | 1,767 | 1,774 | -0.17% | 55,500 | 1146億1447万 | -1.33% | 19.15 | 0.78 |
02/01 | 1,773 | 1,779 | 1,761 | 1,777 | -0.39% | 65,700 | 1148億830万 | -1.11% | 19.18 | 0.78 |
01/31 | 1,771 | 1,784 | 1,756 | 1,784 | +0.39% | 74,700 | 1152億6055万 | -0.72% | 19.26 | 0.78 |
01/30 | 1,794 | 1,800 | 1,777 | 1,777 | -0.78% | 43,400 | 1148億830万 | -1.06% | 19.18 | 0.78 |
01/29 | 1,779 | 1,794 | 1,779 | 1,791 | +0.67% | 34,000 | 1157億1281万 | -0.22% | 19.33 | 0.79 |
01/26 | 1,795 | 1,795 | 1,778 | 1,779 | -1.11% | 63,100 | 1149億3751万 | -0.84% | 19.2 | 0.78 |
01/25 | 1,793 | 1,800 | 1,788 | 1,799 | +0.22% | 66,700 | 1162億2967万 | +0.39% | 19.42 | 0.79 |
01/24 | 1,798 | 1,801 | 1,783 | 1,795 | -0.88% | 49,800 | 1159億7124万 | +0.34% | 19.38 | 0.79 |
01/23 | 1,809 | 1,829 | 1,809 | 1,811 | +0.56% | 58,700 | 1170億497万 | +1.23% | 19.55 | 0.8 |
01/22 | 1,795 | 1,811 | 1,795 | 1,801 | +0.33% | 29,800 | 1163億5889万 | +0.73% | 19.44 | 0.79 |
01/19 | 1,817 | 1,821 | 1,782 | 1,795 | -1.7% | 61,400 | 1159億7124万 | +0.39% | 19.38 | 0.79 |
01/18 | 1,826 | 1,829 | 1,816 | 1,826 | +0.38% | 39,800 | 1179億7409万 | +2.01% | 19.71 | 0.8 |
01/17 | 1,845 | 1,845 | 1,818 | 1,819 | -0.66% | 44,700 | 1175億2183万 | +1.62% | 19.64 | 0.8 |
01/16 | 1,840 | 1,848 | 1,823 | 1,831 | -0.49% | 49,500 | 1182億9713万 | +2.29% | 19.76 | 0.8 |
01/15 | 1,812 | 1,840 | 1,812 | 1,840 | +1.55% | 58,000 | 1188億7860万 | +2.74% | 19.86 | 0.81 |
01/12 | 1,835 | 1,838 | 1,803 | 1,812 | -0.82% | 58,800 | 1170億6958万 | +1.17% | 19.56 | 0.8 |
01/11 | 1,834 | 1,835 | 1,818 | 1,827 | +0.05% | 62,800 | 1180億3869万 | +1.95% | 19.72 | 0.8 |
01/10 | 1,814 | 1,828 | 1,804 | 1,826 | +1.11% | 75,700 | 1179億7409万 | +1.84% | 19.71 | 0.8 |
01/09 | 1,792 | 1,814 | 1,792 | 1,806 | +0.73% | 54,100 | 1166億8193万 | +0.73% | 19.5 | 0.79 |
01/05 | 1,812 | 1,812 | 1,787 | 1,793 | -1.05% | 56,400 | 1158億4202万 | -0.06% | 19.35 | 0.79 |
01/04 | 1,779 | 1,812 | 1,754 | 1,812 | +1.8% | 105,000 | 1170億6958万 | +0.95% | 19.56 | 0.8 |
2023 | ||||||||||
12/29 | 1,777 | 1,785 | 1,769 | 1,780 | +0.39% | 47,000 | 1150億212万 | -0.84% | 19.21 | 0.81 |
12/28 | 1,765 | 1,776 | 1,763 | 1,773 | 0% | 40,900 | 1145億4987万 | -1.28% | 19.14 | 0.8 |
12/27 | 1,757 | 1,774 | 1,753 | 1,773 | +0.91% | 60,800 | 1145億4987万 | -1.39% | 19.14 | 0.8 |
12/26 | 1,760 | 1,764 | 1,746 | 1,757 | +0.4% | 53,400 | 1135億1614万 | -2.28% | 18.97 | 0.8 |
12/25 | 1,796 | 1,796 | 1,750 | 1,750 | -1.02% | 59,900 | 1130億6388万 | -2.72% | 18.89 | 0.79 |
12/22 | 1,746 | 1,771 | 1,746 | 1,768 | +0.91% | 66,100 | 1142億2683万 | -1.89% | 19.08 | 0.8 |
12/21 | 1,760 | 1,760 | 1,748 | 1,752 | -0.45% | 68,700 | 1131億9310万 | -2.77% | 18.91 | 0.8 |
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 | 1,815 5/23 | 1,169 1/4 | 1,535,000 10/30 | - | - | +15.59% 1/31 | -19.22% 10/30 |
2009年 3月期 | 1,469 9/1 | 931 10/28 | 1,649,000 4/22 | - | - | +19.64% 12/30 | -21.84% 10/10 |
2010年 3月期 | 1,605 8/26 | 1,112 4/28 | 1,152,000 5/14 | - | - | +18.83% 5/15 | -8.82% 11/17 |
2011年 3月期 | 1,578 2/9 | 1,127 8/12 | 2,148,000 9/21 | 1182億6735万 | 844億6597万 | +14.03% 9/21 | -14.13% 3/15 |
2012年 3月期 | 1,692 7/13 | 1,256 11/28 | 442,000 7/6 | 1268億1138万 | 941億3422万 | +6.92% 3/8 | -8.35% 11/28 |
2013年 3月期 | 2,360 3/11 | 1,452 4/11 | 2,494,100 10/18 | 1768億7640万 | 1088億2395万 | +16.13% 3/6 | -7.6% 10/18 |
2014年 3月期 | 2,790 5/8 | 1,931 3/31 | 825,700 3/31 | 2091億388万 | 1447億2386万 | +8.35% 1/17 | -12.59% 6/6 |
2015年 3月期 | 3,040 3/12 | 1,830 5/9 | 704,200 9/30 | 2278億4078万 | 1371億5415万 | +11.43% 3/12 | -8.18% 10/17 |
2016年 3月期 | 2,977 4/10 | 1,782 9/29 | 1,338,000 12/10 | 2231億1908万 | 1335億5667万 | +12.89% 11/6 | -16.29% 8/25 |
2017年 3月期 | 2,700 1/10 | 1,842 6/24 | 557,200 2/6 | 2023億5859万 | 1380億5353万 | +9.14% 1/6 | -12.41% 2/6 |
2018年 3月期 | 2,578 6/27 | 1,973 3/26 | 821,000 11/7 | 1932億1498万 | 1478億7167万 | +7.78% 6/27 | -7.31% 11/22 |
2019年 3月期 | 2,829 12/3 | 1,969 4/3 | 1,053,000 10/10 | 1827億7585万 | 1475億7187万 | +12.33% 5/18 | -15.2% 12/25 |
2020年 3月期 | 2,600 2/14 | 1,630 3/13 | 9,385,600 2/27 | 1679億8063万 | 1053億1093万 | +18.74% 2/27 | -17.36% 3/13 |
2021年 3月期 | 2,435 4/24 | 1,843 11/19 | 1,206,500 4/1 | 1573億2032万 | 1190億7242万 | +7.68% 9/18 | -8.02% 10/30 |
2022年 3月期 | 1,970 5/6 | 1,662 12/1 | 657,700 5/12 | 1272億7763万 | 1073億7838万 | +5.08% 5/2 | -10.78% 5/12 |
2023年 3月期 | 1,910 5/2 | 1,639 1/16 | 314,300 10/28 | 1234億115万 | 1058億9240万 | +6.32% 7/11 | -6.47% 5/16 |
2024年 3月期 | 1,880 3/27 | 1,694 4/6 | 376,300 5/31 | 1214億6291万 | 1094億4584万 | +4.04% 9/27 | -4.27% 2/15 |
最新 | 1,697 2024/5/22 | 107,500 | 1096億3966万 | -4.88% 1,784 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- 5%(1.05倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- -16%(0.84倍)
- 2018/12/28 vs 2017/12/29
- 14%(1.14倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/05/22 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
931円(2008/10/28) - 82%(1.82倍)
1,697円(5/22)