株価チャート
株価
5/24
- 前日 (5/23)
- 570
- 始値
- 570
- 高値
- 572
- 安値
- 569
- 終値 +0.18%
- 571
- 出来高 -61.05%
- 3,700
乖離率
- 株価(5日)
移動平均値 - -0.35%
573 - 株価(25日)
移動平均値 - -1.38%
579 - 出来高(5日)
移動平均値 - -65.99%
10,880
2023/12/25~2024/05/24
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 | 570 | 572 | 569 | 571 | +0.18% | 3,700 | 69億2948万 | -1.38% | 9.74 | 0.52 |
05/23 | 576 | 576 | 569 | 570 | -0.18% | 9,500 | 69億1734万 | -1.72% | 9.72 | 0.52 |
05/22 | 581 | 581 | 571 | 571 | -1.38% | 7,700 | 69億2948万 | -1.72% | 9.74 | 0.52 |
05/21 | 576 | 583 | 576 | 579 | +0.7% | 20,900 | 70億2656万 | -0.52% | 9.87 | 0.53 |
05/20 | 570 | 577 | 570 | 575 | +0.52% | 12,600 | 69億7802万 | -1.37% | 9.8 | 0.52 |
05/17 | 567 | 572 | 566 | 572 | +1.06% | 7,200 | 69億4161万 | -2.05% | 9.75 | 0.52 |
05/16 | 574 | 574 | 565 | 566 | -1.74% | 16,200 | 68億6880万 | -3.25% | 9.65 | 0.52 |
05/15 | 569 | 576 | 568 | 576 | +1.23% | 7,900 | 69億9016万 | -1.71% | 9.82 | 0.53 |
05/14 | 570 | 573 | 566 | 569 | -0.18% | 20,200 | 69億521万 | -3.07% | 9.7 | 0.52 |
05/13 | 580 | 581 | 570 | 570 | -1.04% | 55,500 | 69億1734万 | -3.06% | 9.72 | 0.52 |
05/10 | 583 | 583 | 576 | 576 | -1.37% | 15,100 | 69億9016万 | -2.21% | 9.82 | 0.53 |
05/09 | 580 | 584 | 579 | 584 | +0.86% | 7,000 | 70億8724万 | -0.85% | 9.96 | 0.53 |
05/08 | 584 | 588 | 579 | 579 | -0.86% | 32,100 | 70億2656万 | -1.86% | 9.87 | 0.53 |
05/07 | 588 | 588 | 581 | 584 | 0% | 22,600 | 70億8724万 | -1.18% | 9.96 | 0.53 |
05/02 | 580 | 584 | 578 | 584 | -1.85% | 139,400 | 70億8724万 | -1.18% | 9.96 | 0.53 |
05/01 | 594 | 598 | 591 | 595 | +0.51% | 84,000 | 72億2073万 | +0.51% | 10.14 | 0.54 |
04/30 | 585 | 597 | 585 | 592 | +2.78% | 28,500 | 71億8433万 | -0.17% | 10.09 | 0.54 |
04/26 | 592 | 597 | 576 | 576 | -2.7% | 71,100 | 69億9016万 | -3.03% | 9.82 | 0.53 |
04/25 | 591 | 596 | 591 | 592 | -0.17% | 8,200 | 71億8433万 | -0.5% | 10.09 | 0.54 |
04/24 | 594 | 595 | 589 | 593 | -0.17% | 11,900 | 71億9646万 | -0.5% | 10.11 | 0.54 |
04/23 | 591 | 594 | 584 | 594 | +1.02% | 9,800 | 72億860万 | -0.34% | 10.13 | 0.54 |
04/22 | 575 | 588 | 575 | 588 | +2.62% | 25,500 | 71億3578万 | -1.51% | 10.03 | 0.54 |
04/19 | 584 | 584 | 571 | 573 | -1.55% | 34,200 | 69億5375万 | -4.02% | 9.77 | 0.52 |
04/18 | 576 | 583 | 576 | 582 | +1.04% | 9,100 | 70億6297万 | -2.68% | 9.92 | 0.53 |
04/17 | 586 | 586 | 576 | 576 | -1.54% | 19,700 | 69億9016万 | -3.84% | 9.82 | 0.53 |
04/16 | 592 | 593 | 585 | 585 | -1.85% | 13,700 | 70億9938万 | -2.34% | 9.97 | 0.53 |
04/15 | 597 | 599 | 590 | 596 | -0.17% | 11,300 | 72億3287万 | -0.5% | 10.16 | 0.54 |
04/12 | 599 | 601 | 596 | 597 | -0.33% | 9,100 | 72億4500万 | -0.33% | 10.18 | 0.55 |
04/11 | 600 | 600 | 592 | 599 | 0% | 9,500 | 72億6928万 | +0.17% | 10.21 | 0.55 |
04/10 | 602 | 602 | 593 | 599 | -0.5% | 12,400 | 72億6928万 | +0.17% | 10.21 | 0.55 |
04/09 | 601 | 602 | 595 | 602 | +1.52% | 18,400 | 73億568万 | +0.84% | 10.26 | 0.55 |
04/08 | 598 | 598 | 587 | 593 | -0.17% | 22,200 | 71億9646万 | -0.5% | 10.11 | 0.54 |
04/05 | 593 | 596 | 588 | 594 | -1% | 10,900 | 72億860万 | -0.34% | 10.13 | 0.54 |
04/04 | 594 | 603 | 591 | 600 | +1.69% | 21,300 | 72億8141万 | +0.84% | 10.23 | 0.55 |
04/03 | 586 | 593 | 586 | 590 | +0.51% | 8,800 | 71億6006万 | -0.67% | 10.06 | 0.54 |
04/02 | 594 | 594 | 587 | 587 | -1.01% | 5,300 | 71億2365万 | -1.18% | 10.01 | 0.54 |
04/01 | 601 | 601 | 587 | 593 | -1.5% | 16,000 | 71億9646万 | 0% | 10.11 | 0.54 |
03/29 | 596 | 602 | 594 | 602 | +1.52% | 9,300 | 73億568万 | +1.52% | 10.24 | 0.55 |
03/28 | 602 | 608 | 593 | 593 | -3.58% | 15,000 | 71億9646万 | +0.17% | 10.08 | 0.54 |
03/27 | 610 | 616 | 609 | 615 | +0.99% | 15,300 | 74億6345万 | +3.89% | 10.46 | 0.56 |
03/26 | 613 | 615 | 607 | 609 | -0.49% | 12,400 | 73億9063万 | +3.22% | 10.35 | 0.56 |
03/25 | 610 | 617 | 604 | 612 | 0% | 46,100 | 74億2704万 | +3.9% | 10.41 | 0.56 |
03/22 | 616 | 616 | 607 | 612 | -0.16% | 25,500 | 74億2704万 | +4.26% | 10.41 | 0.56 |
03/21 | 610 | 614 | 609 | 613 | +0.82% | 22,300 | 74億3918万 | +4.61% | 10.42 | 0.56 |
03/19 | 601 | 608 | 600 | 608 | +1.16% | 12,800 | 73億7850万 | +3.93% | 10.34 | 0.56 |
03/18 | 605 | 609 | 599 | 601 | +0.17% | 12,100 | 72億9355万 | +2.91% | 10.22 | 0.55 |
03/15 | 599 | 604 | 594 | 600 | +0.17% | 18,300 | 72億8141万 | +2.92% | 10.2 | 0.55 |
03/14 | 592 | 600 | 587 | 599 | +1.18% | 26,500 | 72億6928万 | +2.92% | 10.18 | 0.55 |
03/13 | 597 | 603 | 590 | 592 | -0.34% | 21,500 | 71億8433万 | +1.72% | 10.07 | 0.54 |
03/12 | 584 | 594 | 583 | 594 | +1.71% | 12,900 | 72億860万 | +2.06% | 10.1 | 0.54 |
03/11 | 583 | 592 | 576 | 584 | 0% | 47,100 | 70億8724万 | +0.52% | 9.93 | 0.53 |
03/08 | 584 | 588 | 582 | 584 | +0.52% | 13,600 | 70億8724万 | +0.34% | 9.93 | 0.53 |
03/07 | 584 | 590 | 581 | 581 | -0.51% | 15,500 | 70億5083万 | -0.17% | 9.88 | 0.53 |
03/06 | 581 | 587 | 581 | 584 | -0.17% | 15,200 | 70億8724万 | +0.34% | 9.93 | 0.53 |
03/05 | 579 | 586 | 575 | 585 | +0.86% | 24,600 | 70億9938万 | +0.52% | 9.95 | 0.53 |
03/04 | 584 | 596 | 579 | 580 | +0.35% | 32,500 | 70億3870万 | -0.34% | 9.86 | 0.53 |
03/01 | 581 | 582 | 577 | 578 | +0.17% | 13,700 | 70億1443万 | -0.69% | 9.83 | 0.53 |
02/29 | 578 | 584 | 575 | 577 | -0.17% | 22,000 | 70億229万 | -0.86% | 9.81 | 0.53 |
02/28 | 582 | 584 | 578 | 578 | -0.17% | 20,200 | 70億1443万 | -0.69% | 9.83 | 0.53 |
02/27 | 580 | 584 | 578 | 579 | -0.17% | 12,100 | 70億2656万 | -0.52% | 9.84 | 0.53 |
02/26 | 585 | 587 | 580 | 580 | -0.68% | 25,800 | 70億3870万 | -0.34% | 9.86 | 0.53 |
02/22 | 581 | 584 | 580 | 584 | +0.86% | 13,400 | 70億8724万 | +0.34% | 9.93 | 0.53 |
02/21 | 580 | 581 | 576 | 579 | -0.52% | 15,600 | 70億2656万 | -0.34% | 9.84 | 0.53 |
02/20 | 583 | 584 | 581 | 582 | +0.34% | 7,800 | 70億6297万 | +0.17% | 9.9 | 0.53 |
02/19 | 578 | 584 | 576 | 580 | +0.69% | 12,600 | 70億3870万 | -0.17% | 9.86 | 0.53 |
02/16 | 577 | 581 | 574 | 576 | +0.7% | 18,000 | 69億9016万 | -0.86% | 9.79 | 0.53 |
02/15 | 579 | 581 | 572 | 572 | -1.21% | 29,900 | 69億4161万 | -1.55% | 9.73 | 0.52 |
02/14 | 586 | 586 | 578 | 579 | -1.36% | 19,200 | 70億2656万 | -0.52% | 9.84 | 0.53 |
02/13 | 582 | 587 | 578 | 587 | +0.86% | 23,400 | 71億2365万 | +1.03% | 9.98 | 0.54 |
02/09 | 582 | 585 | 580 | 582 | 0% | 8,400 | 70億6297万 | +0.17% | 9.9 | 0.53 |
02/08 | 581 | 584 | 581 | 582 | 0% | 9,700 | 70億6297万 | +0.34% | 9.9 | 0.53 |
02/07 | 585 | 585 | 579 | 582 | +0.17% | 12,300 | 70億6297万 | +0.52% | 9.9 | 0.53 |
02/06 | 586 | 587 | 577 | 581 | -1.19% | 23,000 | 70億5083万 | +0.52% | 9.88 | 0.53 |
02/05 | 585 | 593 | 583 | 588 | +0.68% | 26,700 | 71億3578万 | +1.91% | 10 | 0.54 |
02/02 | 583 | 587 | 577 | 584 | -2.34% | 54,700 | 70億8724万 | +1.39% | 9.93 | 0.53 |
02/01 | 590 | 603 | 590 | 598 | +1.7% | 51,200 | 72億5714万 | +4.18% | 10.17 | 0.55 |
01/31 | 584 | 591 | 582 | 588 | +1.55% | 12,300 | 71億3578万 | +2.62% | 10 | 0.54 |
01/30 | 593 | 596 | 579 | 579 | -2.03% | 105,000 | 70億2656万 | +1.4% | 9.84 | 0.53 |
01/29 | 581 | 595 | 581 | 591 | +1.55% | 20,100 | 71億7219万 | +3.68% | 10.05 | 0.54 |
01/26 | 585 | 587 | 581 | 582 | -0.34% | 16,900 | 70億6297万 | +2.28% | 9.9 | 0.53 |
01/25 | 582 | 585 | 581 | 584 | +0.34% | 21,500 | 70億8724万 | +3% | 9.93 | 0.53 |
01/24 | 580 | 585 | 579 | 582 | +0.69% | 15,000 | 70億6297万 | +2.83% | 9.9 | 0.53 |
01/23 | 582 | 583 | 576 | 578 | -0.17% | 16,700 | 70億1443万 | +2.3% | 9.83 | 0.53 |
01/22 | 577 | 580 | 573 | 579 | +0.7% | 25,600 | 70億2656万 | +2.66% | 9.84 | 0.53 |
01/19 | 573 | 576 | 572 | 575 | +0.7% | 10,300 | 69億7802万 | +2.13% | 9.78 | 0.52 |
01/18 | 573 | 578 | 571 | 571 | +0.18% | 13,300 | 69億2948万 | +1.6% | 9.71 | 0.52 |
01/17 | 581 | 584 | 570 | 570 | -2.23% | 19,600 | 69億1734万 | +1.42% | 9.69 | 0.52 |
01/16 | 583 | 585 | 577 | 583 | +0.52% | 24,200 | 70億7511万 | +3.74% | 9.91 | 0.53 |
01/15 | 577 | 583 | 577 | 580 | +0.87% | 17,500 | 70億3870万 | +3.2% | 9.86 | 0.53 |
01/12 | 581 | 581 | 570 | 575 | -1.2% | 37,600 | 69億7802万 | +2.31% | 9.78 | 0.52 |
01/11 | 585 | 585 | 579 | 582 | +0.69% | 8,700 | 70億6297万 | +3.56% | 9.9 | 0.53 |
01/10 | 575 | 580 | 575 | 578 | +0.7% | 11,900 | 70億1443万 | +2.85% | 9.83 | 0.53 |
01/09 | 573 | 581 | 573 | 574 | +0.53% | 19,500 | 69億6588万 | +2.14% | 9.76 | 0.52 |
01/05 | 568 | 575 | 568 | 571 | +0.35% | 14,700 | 69億2948万 | +1.78% | 9.71 | 0.52 |
01/04 | 558 | 570 | 557 | 569 | +1.07% | 22,100 | 69億521万 | +1.43% | 9.67 | 0.52 |
2023 | ||||||||||
12/29 | 556 | 564 | 556 | 563 | +1.44% | 8,200 | 68億3239万 | +0.36% | 9.57 | 0.53 |
12/28 | 553 | 555 | 552 | 555 | +0.73% | 5,500 | 67億3531万 | -1.07% | 9.44 | 0.52 |
12/27 | 550 | 555 | 549 | 551 | +0.55% | 22,000 | 66億8676万 | -1.96% | 9.37 | 0.52 |
12/26 | 546 | 554 | 546 | 548 | -0.9% | 21,600 | 66億5036万 | -2.49% | 9.32 | 0.52 |
12/25 | 565 | 565 | 553 | 553 | -0.36% | 29,900 | 67億1103万 | -1.78% | 9.4 | 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 | 903 7/20 | 448 1/22 | 79,200 3/13 | - | - | +16.07% 4/14 | -19.22% 1/22 |
2009年 3月期 | 658 5/7 | 303 10/9 | 161,900 4/28 | - | - | +18.1% 11/4 | -36.48% 10/8 |
2010年 3月期 | 610 7/1 | 326 12/14 11/24 | 119,100 7/1 | - | - | +37.48% 7/1 | -15.78% 9/28 |
2011年 3月期 | 496 5/11 | 318 3/15 | 36,800 4/26 | 60億1896万 | 38億5893万 | +12.03% 5/10 | -18.51% 3/15 |
2012年 3月期 | 538 3/5 3/1 | 362 4/7 | 50,100 3/28 | 65億2863万 | 43億9287万 | +11.01% 7/22 | -9.55% 11/2 |
2013年 3月期 | 506 4/26 | 373 11/13 | 27,500 12/25 | 61億4031万 | 45億2635万 | +7.73% 7/3 | -10.23% 11/13 |
2014年 3月期 | 515 5/9 | 390 2/5 2/4 他2件 | 116,000 5/9 | 62億4952万 | 47億3292万 | +18.25% 5/8 | -8.96% 6/14 |
2015年 3月期 | 424 2/23 | 390 10/17 | 40,700 2/23 | 51億4553万 | 47億3292万 | +2.39% 2/23 | -3.75% 10/16 |
2016年 3月期 | 460 8/4 | 351 2/15 | 42,300 5/13 | 55億8241万 | 42億5962万 | +6.58% 5/19 | -10.03% 8/25 |
2017年 3月期 | 453 3/22 | 330 6/24 | 40,600 3/22 | 54億9746万 | 40億477万 | +17.57% 5/9 | -7.06% 6/16 |
2018年 3月期 | 1,214 11/28 | 410 4/20 | 9,440,900 11/28 | 147億3273万 | 49億7563万 | +53.77% 11/27 | -11.48% 2/7 |
2019年 3月期 | 1,670 8/15 | 762 12/25 | 490,600 5/8 | 202億6661万 | 92億4739万 | +19.78% 2/4 | -19.63% 5/10 |
2020年 3月期 | 986 4/5 | 397 3/17 | 1,045,500 12/4 | 119億6579万 | 48億1787万 | +17.01% 10/29 | -29.09% 3/13 |
2021年 3月期 | 900 1/13 | 498 4/6 | 210,700 11/27 | 109億2212万 | 60億4357万 | +18.84% 5/21 | -9.62% 2/24 |
2022年 3月期 | 887 11/1 | 477 3/8 | 149,100 2/24 | 107億6436万 | 57億8872万 | +14.04% 9/27 | -14.98% 2/24 |
2023年 3月期 | 639 3/27 | 404 10/13 | 261,800 11/2 | 77億5470万 | 49億282万 | +14.73% 11/24 | -8.02% 6/20 |
2024年 3月期 | 696 7/4 | 542 12/18 11/2 | 371,000 5/2 | 84億4644万 | 65億7754万 | +9.1% 7/4 | -9.03% 10/4 |
最新 | 571 2024/5/24 | 3,700 | 69億2948万 | -1.38% 579 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- 21%(1.21倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- -3%(0.97倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 162%(2.62倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- -12%(0.88倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- -33%(0.67倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/05/24 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
303円(2008/10/09) - 88%(1.88倍)
571円(5/24)