株価チャート
株価
5/24
- 前日 (5/23)
- 559
- 始値
- 559
- 高値
- 560
- 安値
- 557
- 終値 +0.18%
- 560
- 出来高 -61.82%
- 2,100
乖離率
- 株価(5日)
移動平均値 - +0.54%
557 - 株価(25日)
移動平均値 - -0.71%
564 - 出来高(5日)
移動平均値 - -30.46%
3,020
2023/12/21~2024/05/24
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 | ||||||||||
05/24 | 559 | 560 | 557 | 560 | +0.18% | 2,100 | 19億9808万 | -0.71% | 8.11 | 0.49 |
05/23 | 558 | 560 | 555 | 559 | +0.54% | 5,500 | 19億9451万 | -1.06% | 8.1 | 0.49 |
05/22 | 555 | 566 | 555 | 556 | +0.18% | 4,000 | 19億8380万 | -1.59% | 8.05 | 0.48 |
05/21 | 556 | 556 | 553 | 555 | -0.18% | 800 | 19億8024万 | -1.94% | 8.04 | 0.48 |
05/20 | 556 | 557 | 555 | 556 | 0% | 2,700 | 19億8380万 | -1.94% | 8.05 | 0.48 |
05/17 | 558 | 564 | 556 | 556 | -0.18% | 5,600 | 19億8380万 | -1.94% | 8.05 | 0.48 |
05/16 | 559 | 560 | 557 | 557 | -0.36% | 1,700 | 19億8737万 | -1.94% | 8.07 | 0.48 |
05/15 | 564 | 567 | 559 | 559 | 0% | 1,600 | 19億9451万 | -1.76% | 8.1 | 0.49 |
05/14 | 555 | 560 | 554 | 559 | 0% | 1,500 | 19億9451万 | -1.93% | 8.1 | 0.49 |
05/13 | 562 | 562 | 546 | 559 | -0.53% | 4,900 | 19億9451万 | -1.93% | 8.1 | 0.49 |
05/10 | 562 | 573 | 553 | 562 | 0% | 16,200 | 20億521万 | -1.58% | 8.14 | 0.49 |
05/09 | 565 | 565 | 561 | 562 | -0.53% | 2,600 | 20億521万 | -1.58% | 8.14 | 0.49 |
05/08 | 567 | 570 | 562 | 565 | -0.53% | 2,700 | 20億1592万 | -1.22% | 8.18 | 0.49 |
05/07 | 567 | 568 | 563 | 568 | +0.18% | 2,800 | 20億2662万 | -0.87% | 8.23 | 0.49 |
05/02 | 573 | 573 | 564 | 567 | -0.87% | 2,400 | 20億2305万 | -1.05% | 8.21 | 0.49 |
05/01 | 569 | 572 | 567 | 572 | +0.88% | 1,400 | 20億4089万 | -0.35% | 8.29 | 0.5 |
04/30 | 568 | 569 | 565 | 567 | +0.35% | 700 | 20億2305万 | -1.22% | 8.21 | 0.49 |
04/25 | 566 | 570 | 565 | 565 | -0.18% | 400 | 20億1592万 | -1.57% | 8.18 | 0.49 |
04/24 | 568 | 571 | 565 | 566 | -0.35% | 1,400 | 20億1948万 | -1.39% | 8.2 | 0.49 |
04/23 | 568 | 568 | 562 | 568 | +0.18% | 1,200 | 20億2662万 | -1.05% | 8.23 | 0.49 |
04/22 | 564 | 570 | 564 | 567 | +0.18% | 3,100 | 20億2305万 | -1.22% | 8.21 | 0.49 |
04/19 | 571 | 573 | 564 | 566 | -1.39% | 3,900 | 20億1948万 | -1.39% | 8.2 | 0.49 |
04/18 | 572 | 575 | 572 | 574 | -0.52% | 900 | 20億4803万 | 0% | 8.31 | 0.5 |
04/17 | 575 | 578 | 567 | 577 | +0.35% | 5,400 | 20億5873万 | +0.52% | 8.36 | 0.5 |
04/16 | 578 | 578 | 575 | 575 | -0.52% | 500 | 20億5160万 | +0.35% | 8.33 | 0.5 |
04/15 | 576 | 578 | 562 | 578 | +0.7% | 5,200 | 20億6230万 | +0.87% | 8.37 | 0.5 |
04/12 | 574 | 574 | 571 | 574 | 0% | 600 | 20億4803万 | +0.17% | 8.31 | 0.5 |
04/10 | 573 | 577 | 573 | 574 | +0.17% | 500 | 20億4803万 | +0.35% | 8.31 | 0.5 |
04/09 | 572 | 573 | 571 | 573 | 0% | 700 | 20億4446万 | +0.17% | 8.3 | 0.5 |
04/08 | 574 | 574 | 573 | 573 | -0.17% | 800 | 20億4446万 | +0.17% | 8.3 | 0.5 |
04/05 | 574 | 574 | 574 | 574 | -0.52% | 200 | 20億4803万 | +0.53% | 8.31 | 0.5 |
04/04 | 578 | 579 | 568 | 577 | -0.17% | 3,500 | 20億5873万 | +1.05% | 8.36 | 0.5 |
04/03 | 576 | 578 | 569 | 578 | +0.52% | 2,900 | 20億6230万 | +1.23% | 8.37 | 0.5 |
04/02 | 574 | 578 | 571 | 575 | +0.17% | 3,000 | 20億5160万 | +0.88% | 8.33 | 0.5 |
04/01 | 574 | 585 | 572 | 574 | +0.17% | 1,600 | 20億4803万 | +0.7% | 8.31 | 0.5 |
03/29 | 574 | 579 | 571 | 573 | -1.04% | 4,300 | 20億4446万 | +0.7% | 16.68 | 0.5 |
03/28 | 577 | 579 | 572 | 579 | -0.52% | 1,500 | 20億6587万 | +1.76% | 16.86 | 0.5 |
03/27 | 579 | 582 | 574 | 582 | +0.52% | 4,800 | 20億7657万 | +2.46% | 16.94 | 0.51 |
03/26 | 580 | 580 | 574 | 579 | -0.17% | 1,200 | 20億6587万 | +2.12% | 16.86 | 0.5 |
03/25 | 570 | 580 | 568 | 580 | +1.75% | 4,500 | 20億6944万 | +2.47% | 16.89 | 0.5 |
03/22 | 575 | 575 | 567 | 570 | -0.87% | 2,700 | 20億3376万 | +0.88% | 16.59 | 0.5 |
03/21 | 571 | 575 | 569 | 575 | +1.05% | 2,300 | 20億5160万 | +1.77% | 16.74 | 0.5 |
03/19 | 564 | 569 | 564 | 569 | +1.25% | 900 | 20億3019万 | +0.71% | 16.57 | 0.49 |
03/18 | 573 | 573 | 562 | 562 | -0.71% | 1,900 | 20億521万 | -0.71% | 16.36 | 0.49 |
03/15 | 567 | 571 | 566 | 566 | -0.35% | 2,800 | 20億1948万 | -0.18% | 16.48 | 0.49 |
03/14 | 571 | 572 | 566 | 568 | -0.18% | 900 | 20億2662万 | 0% | 16.54 | 0.49 |
03/13 | 563 | 573 | 563 | 569 | 0% | 3,000 | 20億3019万 | 0% | 16.57 | 0.49 |
03/12 | 564 | 569 | 564 | 569 | +0.89% | 1,100 | 20億3019万 | -0.18% | 16.57 | 0.49 |
03/11 | 573 | 573 | 561 | 564 | -1.57% | 3,800 | 20億1235万 | -1.05% | 16.42 | 0.49 |
03/08 | 570 | 573 | 567 | 573 | +1.06% | 1,000 | 20億4446万 | +0.35% | 16.68 | 0.5 |
03/07 | 569 | 575 | 566 | 567 | 0% | 5,400 | 20億2305万 | -0.87% | 16.51 | 0.49 |
03/06 | 564 | 567 | 564 | 567 | +0.71% | 1,000 | 20億2305万 | -0.87% | 16.51 | 0.49 |
03/05 | 566 | 566 | 562 | 563 | -0.53% | 1,700 | 20億878万 | -1.75% | 16.39 | 0.49 |
03/04 | 569 | 571 | 566 | 566 | -0.18% | 1,300 | 20億1948万 | -1.39% | 16.48 | 0.49 |
03/01 | 569 | 569 | 565 | 567 | -0.35% | 4,300 | 20億2305万 | -1.39% | 16.51 | 0.49 |
02/29 | 567 | 569 | 562 | 569 | +0.35% | 4,600 | 20億3019万 | -1.22% | 16.57 | 0.49 |
02/28 | 560 | 569 | 560 | 567 | +1.25% | 3,400 | 20億2305万 | -1.56% | 16.51 | 0.49 |
02/27 | 561 | 562 | 558 | 560 | -0.36% | 2,500 | 19億9808万 | -2.95% | 16.3 | 0.49 |
02/26 | 561 | 564 | 558 | 562 | +0.18% | 2,700 | 20億521万 | -2.77% | 16.36 | 0.49 |
02/22 | 558 | 561 | 555 | 561 | -0.36% | 3,900 | 20億164万 | -3.11% | 16.33 | 0.49 |
02/21 | 559 | 564 | 557 | 563 | +0.54% | 3,200 | 20億878万 | -2.76% | 16.39 | 0.49 |
02/20 | 557 | 560 | 555 | 560 | +0.36% | 5,700 | 19億9808万 | -3.45% | 16.3 | 0.49 |
02/19 | 555 | 565 | 555 | 558 | +0.72% | 2,100 | 19億9094万 | -4.12% | 16.24 | 0.48 |
02/16 | 563 | 564 | 548 | 554 | -1.6% | 13,500 | 19億7667万 | -4.97% | 16.13 | 0.48 |
02/15 | 569 | 569 | 559 | 563 | -1.57% | 5,600 | 20億878万 | -3.76% | 16.39 | 0.49 |
02/14 | 575 | 575 | 569 | 572 | -0.52% | 3,700 | 20億4089万 | -2.39% | 16.65 | 0.5 |
02/13 | 587 | 587 | 571 | 575 | -2.38% | 17,300 | 20億5160万 | -2.04% | 16.74 | 0.5 |
02/09 | 590 | 591 | 585 | 589 | -0.17% | 5,300 | 21億155万 | +0.34% | 17.15 | 0.51 |
02/08 | 591 | 591 | 586 | 590 | -0.17% | 3,800 | 21億512万 | +0.34% | 17.18 | 0.51 |
02/07 | 590 | 591 | 586 | 591 | +0.51% | 700 | 21億868万 | +0.68% | 17.21 | 0.51 |
02/06 | 588 | 588 | 585 | 588 | 0% | 2,500 | 20億9798万 | +0.34% | 17.12 | 0.51 |
02/05 | 585 | 589 | 584 | 588 | +0.51% | 1,600 | 20億9798万 | +0.51% | 17.12 | 0.51 |
02/02 | 585 | 585 | 582 | 585 | +0.34% | 900 | 20億8728万 | +0.17% | 17.03 | 0.51 |
02/01 | 585 | 589 | 581 | 583 | -0.17% | 4,500 | 20億8014万 | -0.17% | 16.97 | 0.51 |
01/31 | 584 | 584 | 579 | 584 | -0.51% | 4,900 | 20億8371万 | +0.17% | 17 | 0.51 |
01/30 | 586 | 587 | 582 | 587 | 0% | 6,700 | 20億9441万 | +0.69% | 17.09 | 0.51 |
01/29 | 588 | 588 | 579 | 587 | -0.17% | 6,200 | 20億9441万 | +0.86% | 17.09 | 0.51 |
01/26 | 587 | 588 | 582 | 588 | +0.17% | 900 | 20億9798万 | +1.03% | 17.12 | 0.51 |
01/25 | 583 | 588 | 582 | 587 | +0.69% | 3,000 | 20億9441万 | +0.86% | 17.09 | 0.51 |
01/24 | 585 | 585 | 582 | 583 | +0.17% | 1,200 | 20億8014万 | +0.34% | 16.97 | 0.51 |
01/23 | 586 | 586 | 582 | 582 | -0.34% | 1,900 | 20億7657万 | +0.17% | 16.94 | 0.51 |
01/22 | 585 | 585 | 580 | 584 | +0.17% | 900 | 20億8371万 | +0.34% | 17 | 0.51 |
01/19 | 581 | 586 | 581 | 583 | +0.34% | 3,000 | 20億8014万 | +0.17% | 16.97 | 0.51 |
01/18 | 580 | 590 | 580 | 581 | +0.17% | 4,400 | 20億7300万 | -0.17% | 16.91 | 0.5 |
01/17 | 589 | 589 | 576 | 580 | -1.53% | 8,800 | 20億6944万 | -0.34% | 16.89 | 0.5 |
01/16 | 591 | 591 | 582 | 589 | -0.34% | 4,100 | 21億155万 | +1.2% | 17.15 | 0.51 |
01/15 | 593 | 593 | 586 | 591 | -0.34% | 5,900 | 21億868万 | +1.37% | 17.21 | 0.51 |
01/12 | 605 | 605 | 580 | 593 | -1.33% | 8,300 | 21億1582万 | +1.72% | 17.26 | 0.52 |
01/11 | 591 | 609 | 591 | 601 | +1.52% | 10,600 | 21億4436万 | +3.09% | 17.5 | 0.52 |
01/10 | 587 | 597 | 586 | 592 | +1.02% | 6,100 | 21億1225万 | +1.72% | 17.23 | 0.51 |
01/09 | 595 | 599 | 580 | 586 | -0.68% | 8,100 | 20億9084万 | +0.51% | 17.06 | 0.51 |
01/05 | 589 | 592 | 586 | 590 | -0.84% | 5,900 | 21億512万 | +1.2% | 17.18 | 0.51 |
01/04 | 594 | 610 | 584 | 595 | +3.66% | 29,900 | 21億2296万 | +1.88% | 17.32 | 0.52 |
2023 | ||||||||||
12/29 | 570 | 574 | 567 | 574 | +0.53% | 2,900 | 20億4803万 | -1.71% | 16.71 | 0.52 |
12/28 | 567 | 576 | 565 | 571 | +1.06% | 4,000 | 20億3732万 | -2.39% | 16.62 | 0.52 |
12/27 | 566 | 566 | 560 | 565 | -0.18% | 10,700 | 20億1592万 | -3.58% | 16.45 | 0.51 |
12/26 | 568 | 569 | 564 | 566 | -0.88% | 6,400 | 20億1948万 | -3.58% | 16.48 | 0.51 |
12/25 | 570 | 575 | 563 | 571 | +0.18% | 5,900 | 20億3732万 | -3.06% | 16.62 | 0.52 |
12/22 | 575 | 575 | 569 | 570 | -0.87% | 7,900 | 20億3376万 | -3.39% | 16.59 | 0.52 |
12/21 | 576 | 578 | 575 | 575 | -0.17% | 1,700 | 20億5160万 | -2.71% | 16.74 | 0.52 |
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 | 440 7/26 7/24 | 296 3/10 2/18 | 3,000 3/5 1/15 6/18 | - | - | +2.42% 9/3 | -39.39% 10/14 |
2009年 3月期 | 317 4/8 | 106 11/17 | 72,000 11/12 | - | - | +26.1% 12/18 | -41.36% 11/17 |
2010年 3月期 | 270 8/24 | 175 5/25 | 9,000 12/21 | - | - | +16.97% 8/26 | -20.83% 7/1 |
2011年 3月期 | 229 4/22 | 130 9/24 9/8 | 20,000 3/14 | 8億1707万 | 4億6384万 | +30.86% 3/24 | -15.11% 8/12 |
2012年 3月期 | 240 3/15 | 145 11/24 | 9,000 9/21 | 8億5632万 | 5億1736万 | +27.77% 3/15 | -13.28% 6/28 |
2013年 3月期 | 530 3/26 | 170 10/11 10/1 | 36,000 3/26 | 18億9104万 | 6億656万 | +88.93% 3/26 | -11.83% 10/1 |
2014年 3月期 | 735 4/22 | 288 6/7 | 101,000 9/30 | 26億2248万 | 10億2758万 | +53.14% 10/1 | -35.3% 6/7 |
2015年 3月期 | 1,945 7/18 | 383 5/20 | 381,500 7/15 | 69億3976万 | 13億6654万 | +111.91% 6/24 | -19.18% 8/15 |
2016年 3月期 | 1,445 6/10 | 609 12/25 | 464,400 6/10 | 51億5576万 | 21億7291万 | +16.52% 7/22 | -23.88% 8/25 |
2017年 3月期 | 1,350 9/28 | 536 6/24 | 393,200 8/22 | 48億1680万 | 19億1244万 | +69.32% 7/25 | -15.2% 11/9 |
2018年 3月期 | 1,360 2/28 | 855 4/14 | 245,500 1/15 | 48億5248万 | 30億5064万 | +17.09% 1/25 | -11.17% 8/14 |
2019年 3月期 | 1,167 4/25 4/24 | 611 12/26 | 66,300 9/7 | 41億6385万 | 21億8004万 | +15.56% 9/7 | -23.28% 12/25 |
2020年 3月期 | 2,455 10/11 | 623 6/3 | 2,237,000 10/11 | 87億5944万 | 22億2286万 | +107.7% 10/10 | -32.75% 3/13 |
2021年 3月期 | 1,709 9/2 | 850 4/3 | 470,700 9/2 | 60億9771万 | 30億3280万 | +40.71% 9/2 | -18.93% 7/31 |
2022年 3月期 | 1,269 5/26 | 692 12/28 | 126,700 1/4 | 45億2779万 | 24億6905万 | +5.98% 5/31 | -17.19% 8/27 |
2023年 3月期 | 779 7/5 | 533 12/27 | 32,500 9/20 | 27億7947万 | 19億174万 | +6.69% 2/21 | -15.84% 9/28 |
2024年 3月期 | 711 5/12 | 548 2/16 | 41,400 6/2 | 25億3684万 | 19億5526万 | +7.23% 5/11 | -9.01% 8/18 |
最新 | 560 2024/5/24 | 2,100 | 19億9808万 | -0.71% 564 |
年間値上がり率
- 2000/12/28 vs 1999/12/30
- -53%(0.47倍)
- 2001/12/27 vs 2000/12/28
- 27%(1.27倍)
- 2002/12/27 vs 2001/12/27
- -8%(0.92倍)
- 2003/12/29 vs 2002/12/27
- -14%(0.86倍)
- 2004/12/30 vs 2003/12/29
- -15%(0.85倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/26 vs 2006/12/29
- 5%(1.05倍)
- 2008/12/29 vs 2007/12/26
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/29
- 6%(1.06倍)
- 2010/12/27 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/27
- 18%(1.18倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 165%(2.65倍)
- 2014/12/30 vs 2013/12/30
- 127%(2.27倍)
- 2015/12/30 vs 2014/12/30
- -30%(0.7倍)
- 2016/12/30 vs 2015/12/30
- 23%(1.23倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- 156%(2.56倍)
- 2020/12/30 vs 2019/12/30
- -39%(0.61倍)
- 2021/12/30 vs 2020/12/30
- -29%(0.71倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/05/24 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
106円(2008/11/17) - 428%(5.28倍)
560円(5/24)