株価チャート
株価
5/20
- 前日 (5/17)
- 327
- 始値
- 328
- 高値
- 330
- 安値
- 323
- 終値 -1.22%
- 323
- 出来高 +99.11%
- 44,800
乖離率
- 株価(5日)
移動平均値 - -0.62%
325 - 株価(25日)
移動平均値 - +1.25%
319 - 出来高(5日)
移動平均値 - +20.37%
37,220
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 | 328 | 330 | 323 | 323 | -1.22% | 44,800 | 167億1701万 | +1.25% | 13.41 | 0.3 |
05/17 | 325 | 327 | 324 | 327 | +0.93% | 22,500 | 169億2404万 | +2.51% | 13.57 | 0.3 |
05/16 | 327 | 327 | 321 | 324 | -0.92% | 47,800 | 167億6877万 | +1.57% | 13.45 | 0.3 |
05/15 | 324 | 330 | 324 | 327 | +0.93% | 37,700 | 169億2404万 | +2.51% | 13.57 | 0.3 |
05/14 | 326 | 329 | 322 | 324 | +0.31% | 33,300 | 167億6877万 | +1.57% | 13.45 | 0.3 |
05/13 | 322 | 326 | 320 | 323 | 0% | 26,500 | 167億1701万 | +1.25% | 13.41 | 0.3 |
05/10 | 322 | 326 | 320 | 323 | +0.31% | 16,500 | 167億1701万 | +1.25% | 13.41 | 0.3 |
05/09 | 321 | 325 | 320 | 322 | +0.63% | 24,000 | 166億6526万 | +0.94% | 13.37 | 0.3 |
05/08 | 319 | 322 | 319 | 320 | -0.62% | 14,500 | 165億6175万 | 0% | 13.28 | 0.29 |
05/07 | 320 | 322 | 317 | 322 | +2.22% | 53,600 | 166億6526万 | +0.63% | 13.37 | 0.3 |
05/02 | 312 | 315 | 311 | 315 | +0.96% | 40,300 | 163億297万 | -1.56% | 13.08 | 0.29 |
05/01 | 310 | 315 | 309 | 312 | +0.65% | 26,400 | 161億4770万 | -2.8% | 12.95 | 0.29 |
04/30 | 308 | 315 | 308 | 310 | +1.64% | 37,500 | 160億4419万 | -3.73% | 12.87 | 0.29 |
04/26 | 315 | 315 | 305 | 305 | -3.17% | 172,000 | 157億8542万 | -5.86% | 12.66 | 0.28 |
04/25 | 318 | 318 | 313 | 315 | -0.94% | 31,000 | 163億297万 | -3.08% | 13.08 | 0.29 |
04/24 | 313 | 318 | 310 | 318 | +1.6% | 40,200 | 164億5824万 | -2.45% | 13.2 | 0.29 |
04/23 | 313 | 314 | 310 | 313 | 0% | 14,600 | 161億9946万 | -3.99% | 12.99 | 0.29 |
04/22 | 312 | 315 | 311 | 313 | +1.95% | 34,800 | 161億9946万 | -4.28% | 12.99 | 0.29 |
04/19 | 320 | 320 | 307 | 307 | -3.46% | 98,100 | 158億8893万 | -6.4% | 12.74 | 0.28 |
04/18 | 317 | 320 | 317 | 318 | -0.63% | 37,200 | 164億5824万 | -3.34% | 13.2 | 0.29 |
04/17 | 324 | 324 | 313 | 320 | 0% | 87,300 | 165億6175万 | -3.03% | 13.28 | 0.29 |
04/16 | 328 | 328 | 318 | 320 | -2.14% | 45,900 | 165億6175万 | -3.03% | 13.28 | 0.29 |
04/15 | 323 | 329 | 323 | 327 | +0.93% | 45,600 | 169億2404万 | -1.21% | 13.57 | 0.3 |
04/12 | 329 | 329 | 324 | 324 | -1.52% | 35,900 | 167億6877万 | -2.41% | 13.45 | 0.3 |
04/11 | 324 | 329 | 323 | 329 | +1.54% | 26,800 | 170億2755万 | -0.9% | 13.66 | 0.3 |
04/10 | 325 | 327 | 324 | 324 | -0.31% | 20,500 | 167億6877万 | -2.7% | 13.45 | 0.3 |
04/09 | 324 | 328 | 323 | 325 | +0.93% | 25,000 | 168億2053万 | -2.69% | 13.49 | 0.3 |
04/08 | 327 | 329 | 322 | 322 | -0.62% | 30,100 | 166億6526万 | -3.59% | 13.37 | 0.3 |
04/05 | 326 | 327 | 323 | 324 | -1.52% | 57,000 | 167億6877万 | -3.28% | 13.45 | 0.3 |
04/04 | 328 | 331 | 327 | 329 | +1.54% | 27,400 | 170億2755万 | -2.08% | 13.66 | 0.3 |
04/03 | 322 | 328 | 322 | 324 | -0.61% | 21,800 | 167億6877万 | -3.57% | 13.45 | 0.3 |
04/02 | 329 | 329 | 323 | 326 | -0.91% | 59,100 | 168億7228万 | -3.26% | 13.53 | 0.3 |
04/01 | 332 | 332 | 327 | 329 | -1.2% | 55,300 | 170億2755万 | -2.66% | 13.66 | 0.3 |
03/29 | 332 | 333 | 329 | 333 | +1.22% | 21,700 | 172億3457万 | -1.77% | 12.68 | 0.31 |
03/28 | 335 | 335 | 329 | 329 | -2.95% | 52,500 | 170億2755万 | -2.95% | 12.53 | 0.3 |
03/27 | 340 | 342 | 338 | 339 | 0% | 55,500 | 175億4510万 | 0% | 12.91 | 0.31 |
03/26 | 336 | 339 | 336 | 339 | +0.3% | 21,300 | 175億4510万 | -0.29% | 12.91 | 0.31 |
03/25 | 340 | 341 | 336 | 338 | -0.29% | 89,100 | 174億9335万 | -0.29% | 12.87 | 0.31 |
03/22 | 343 | 343 | 336 | 339 | +0.59% | 79,900 | 175億4510万 | 0% | 12.91 | 0.31 |
03/21 | 332 | 338 | 331 | 337 | +2.12% | 85,200 | 174億4159万 | -0.3% | 12.84 | 0.31 |
03/19 | 330 | 332 | 327 | 330 | -0.9% | 73,000 | 170億7930万 | -2.65% | 12.57 | 0.31 |
03/18 | 334 | 335 | 330 | 333 | -0.6% | 56,300 | 172億3457万 | -1.48% | 12.68 | 0.31 |
03/15 | 330 | 335 | 330 | 335 | +0.9% | 26,700 | 173億3808万 | -1.18% | 12.76 | 0.31 |
03/14 | 335 | 335 | 332 | 332 | -0.6% | 26,800 | 171億8281万 | -1.78% | 12.65 | 0.31 |
03/13 | 337 | 337 | 331 | 334 | -0.89% | 38,100 | 172億8632万 | -1.18% | 12.72 | 0.31 |
03/12 | 333 | 337 | 331 | 337 | +0.3% | 29,800 | 174億4159万 | -0.3% | 12.84 | 0.31 |
03/11 | 342 | 342 | 333 | 336 | -2.61% | 127,900 | 173億8984万 | -0.59% | 12.8 | 0.31 |
03/08 | 340 | 345 | 339 | 345 | +1.17% | 52,200 | 178億5563万 | +2.07% | 13.14 | 0.32 |
03/07 | 343 | 346 | 339 | 341 | -0.58% | 78,600 | 176億4861万 | +1.19% | 12.99 | 0.32 |
03/06 | 341 | 344 | 339 | 343 | +0.59% | 37,200 | 177億5212万 | +1.78% | 13.06 | 0.32 |
03/05 | 340 | 344 | 339 | 341 | +0.29% | 33,300 | 176億4861万 | +1.19% | 12.99 | 0.32 |
03/04 | 342 | 345 | 339 | 340 | +0.29% | 106,500 | 175億9686万 | +1.19% | 12.95 | 0.31 |
03/01 | 350 | 350 | 339 | 339 | -2.02% | 166,600 | 175億4510万 | +0.89% | 12.91 | 0.31 |
02/29 | 346 | 349 | 345 | 346 | 0% | 72,300 | 179億739万 | +2.98% | 13.18 | 0.32 |
02/28 | 344 | 353 | 343 | 346 | +0.87% | 159,000 | 179億739万 | +3.28% | 13.18 | 0.32 |
02/27 | 355 | 358 | 343 | 343 | -1.44% | 140,300 | 177億5212万 | +2.39% | 13.06 | 0.32 |
02/26 | 351 | 360 | 347 | 348 | +0.29% | 289,400 | 180億1090万 | +3.88% | 13.26 | 0.32 |
02/22 | 339 | 348 | 335 | 347 | +2.66% | 146,100 | 179億5915万 | +3.89% | 13.22 | 0.32 |
02/21 | 340 | 341 | 338 | 338 | 0% | 29,300 | 174億9335万 | +1.5% | 12.87 | 0.31 |
02/20 | 345 | 345 | 336 | 338 | -2.03% | 75,400 | 174億9335万 | +1.5% | 12.87 | 0.31 |
02/19 | 335 | 348 | 335 | 345 | +3.92% | 120,400 | 178億5563万 | +3.92% | 13.14 | 0.32 |
02/16 | 331 | 334 | 330 | 332 | +1.53% | 55,400 | 171億8281万 | +0.3% | 12.65 | 0.31 |
02/15 | 336 | 336 | 327 | 327 | -0.61% | 38,400 | 169億2404万 | -1.21% | 12.46 | 0.3 |
02/14 | 339 | 339 | 329 | 329 | -2.95% | 58,900 | 170億2755万 | -0.6% | 12.53 | 0.3 |
02/13 | 332 | 340 | 332 | 339 | +3.35% | 81,000 | 175億4510万 | +2.42% | 12.91 | 0.31 |
02/09 | 331 | 333 | 328 | 328 | -1.8% | 42,900 | 169億7579万 | -0.61% | 12.49 | 0.3 |
02/08 | 335 | 336 | 331 | 334 | +0.3% | 29,700 | 172億8632万 | +1.21% | 12.72 | 0.31 |
02/07 | 330 | 335 | 329 | 333 | +1.22% | 46,900 | 172億3457万 | +1.22% | 12.68 | 0.31 |
02/06 | 328 | 332 | 325 | 329 | +0.3% | 83,700 | 170億2755万 | 0% | 12.53 | 0.3 |
02/05 | 327 | 331 | 324 | 328 | -0.3% | 59,100 | 169億7579万 | -0.3% | 12.49 | 0.3 |
02/02 | 330 | 332 | 323 | 329 | -0.3% | 101,700 | 170億2755万 | +0.3% | 12.53 | 0.3 |
02/01 | 329 | 338 | 329 | 330 | -1.2% | 75,800 | 170億7930万 | +0.61% | 12.57 | 0.31 |
01/31 | 337 | 341 | 333 | 334 | 0% | 124,800 | 172億8632万 | +2.14% | 12.72 | 0.31 |
01/30 | 342 | 342 | 334 | 334 | -1.76% | 257,100 | 172億8632万 | +2.14% | 12.72 | 0.31 |
01/29 | 335 | 340 | 335 | 340 | +1.8% | 32,300 | 175億9686万 | +4.29% | 12.95 | 0.31 |
01/26 | 339 | 339 | 333 | 334 | -0.6% | 33,900 | 172億8632万 | +2.45% | 12.72 | 0.31 |
01/25 | 334 | 340 | 334 | 336 | +0.6% | 37,400 | 173億8984万 | +3.38% | 12.8 | 0.31 |
01/24 | 334 | 336 | 333 | 334 | +0.6% | 42,600 | 172億8632万 | +3.09% | 12.72 | 0.31 |
01/23 | 340 | 340 | 332 | 332 | -2.35% | 75,600 | 171億8281万 | +2.79% | 12.65 | 0.31 |
01/22 | 335 | 341 | 334 | 340 | +2.72% | 93,000 | 175億9686万 | +5.59% | 12.95 | 0.31 |
01/19 | 335 | 335 | 326 | 331 | +0.91% | 58,900 | 171億3106万 | +3.44% | 12.61 | 0.31 |
01/18 | 330 | 333 | 328 | 328 | -0.3% | 51,300 | 169億7579万 | +2.82% | 12.49 | 0.3 |
01/17 | 333 | 336 | 329 | 329 | -1.2% | 104,900 | 170億2755万 | +3.46% | 12.53 | 0.3 |
01/16 | 325 | 337 | 325 | 333 | +3.1% | 207,900 | 172億3457万 | +5.05% | 12.68 | 0.31 |
01/15 | 317 | 325 | 317 | 323 | +2.54% | 56,200 | 167億1701万 | +2.22% | 12.3 | 0.3 |
01/12 | 322 | 322 | 315 | 315 | -3.08% | 87,700 | 163億297万 | -0.32% | 12 | 0.29 |
01/11 | 322 | 326 | 322 | 325 | +0.93% | 46,200 | 168億2053万 | +2.85% | 12.38 | 0.3 |
01/10 | 325 | 327 | 322 | 322 | -1.23% | 44,400 | 166億6526万 | +2.22% | 12.26 | 0.3 |
01/09 | 329 | 329 | 322 | 326 | +0.31% | 54,900 | 168億7228万 | +3.49% | 12.42 | 0.3 |
01/05 | 327 | 329 | 322 | 325 | -0.61% | 106,900 | 168億2053万 | +3.5% | 12.38 | 0.3 |
01/04 | 322 | 327 | 319 | 327 | +2.51% | 102,000 | 169億2404万 | +4.47% | 12.46 | 0.3 |
2023 | ||||||||||
12/29 | 317 | 322 | 317 | 319 | 0% | 42,600 | 165億999万 | +2.24% | 12.18 | 0.3 |
12/28 | 316 | 321 | 316 | 319 | -0.62% | 16,200 | 165億999万 | +2.24% | 12.18 | 0.3 |
12/27 | 317 | 321 | 317 | 321 | +1.26% | 79,500 | 166億1350万 | +3.22% | 12.26 | 0.31 |
12/26 | 315 | 319 | 315 | 317 | 0% | 37,300 | 164億648万 | +2.26% | 12.11 | 0.3 |
12/25 | 322 | 322 | 317 | 317 | -1.25% | 34,600 | 164億648万 | +2.26% | 12.11 | 0.3 |
12/22 | 320 | 323 | 317 | 321 | +0.31% | 51,600 | 166億1350万 | +3.88% | 12.26 | 0.31 |
12/21 | 317 | 320 | 317 | 320 | 0% | 50,300 | 165億6175万 | +3.56% | 12.22 | 0.31 |
12/20 | 327 | 327 | 318 | 320 | -1.23% | 109,300 | 165億6175万 | +3.9% | 12.22 | 0.31 |
12/19 | 316 | 325 | 316 | 324 | +2.86% | 165,300 | 167億6877万 | +5.54% | 12.37 | 0.31 |
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 | 574 6/20 | 288 1/22 | 460,000 8/17 | - | - | +11.47% 2/25 | -22.18% 1/22 |
2009年 3月期 | 430 5/20 | 200 2/23 | 199,000 11/7 | - | - | +17.68% 3/26 | -30.12% 10/10 |
2010年 3月期 | 360 8/31 | 205 2/26 | 187,000 2/9 | - | - | +16.86% 6/8 | -13.88% 10/29 |
2011年 3月期 | 279 4/27 4/26 | 161 3/15 | 339,000 5/31 | 144億3977万 | 83億3263万 | +14.01% 12/13 | -27.68% 3/15 |
2012年 3月期 | 247 4/5 | 175 8/9 | 157,000 4/5 | 127億8360万 | 90億5720万 | +9.47% 7/8 | -10.54% 8/9 |
2013年 3月期 | 293 3/29 | 177 10/15 | 121,000 11/7 | 151億6435万 | 91億6071万 | +12.98% 3/7 | -9.57% 9/5 |
2014年 3月期 | 415 12/30 12/26 | 264 4/2 | 265,000 3/18 | 214億7852万 | 136億6344万 | +12.53% 7/9 | -16.23% 2/4 |
2015年 3月期 | 353 11/20 | 259 5/12 | 246,000 5/12 | 182億6968万 | 134億466万 | +11.73% 6/19 | -10.07% 8/8 |
2016年 3月期 | 347 4/23 4/21 他2件 | 222 2/15 | 184,100 12/21 | 179億5915万 | 114億8971万 | +10.04% 12/4 | -14.56% 9/2 |
2017年 3月期 | 319 12/12 | 201 6/24 | 373,500 1/31 | 165億999万 | 104億285万 | +16.82% 12/12 | -9.42% 6/24 |
2018年 3月期 | 396 1/30 | 240 4/19 | 285,500 10/16 | 204億9516万 | 124億2131万 | +10.47% 1/29 | -6.1% 2/14 |
2019年 3月期 | 406 3/13 | 245 12/26 | 2,438,200 3/13 | 210億1272万 | 126億8009万 | +18.49% 3/13 | -22.64% 12/25 |
2020年 3月期 | 385 1/28 | 206 3/13 | 568,100 4/18 | 199億2585万 | 106億6162万 | +11.34% 11/12 | -24.78% 3/13 |
2021年 3月期 | 334 3/17 | 226 4/6 | 237,200 3/17 | 172億8632万 | 116億9673万 | +12.48% 9/25 | -9.08% 8/6 |
2022年 3月期 | 337 4/5 | 255 3/8 | 361,100 1/17 | 174億4159万 | 131億9764万 | +9.14% 9/17 | -8.29% 10/7 |
2023年 3月期 | 324 3/7 | 222 10/28 | 408,400 3/7 | 167億6877万 | 114億8971万 | +18.09% 3/7 | -5.92% 9/30 |
2024年 3月期 | 360 2/26 | 280 10/24 | 734,700 5/31 | 186億3197万 | 144億9153万 | +6.15% 7/24 | -9.25% 10/4 |
最新 | 323 2024/5/20 | 44,800 | 167億1701万 | +1.25% 319 |
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 47%(1.47倍)
- 1988/12/28 vs 1987/12/28
- 7%(1.07倍)
- 1989/12/29 vs 1988/12/28
- 87%(1.87倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- 11%(1.11倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- 34%(1.34倍)
- 1994/12/30 vs 1993/12/30
- 1%(1.01倍)
- 1995/12/29 vs 1994/12/30
- -19%(0.81倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/30
- -41%(0.59倍)
- 1998/12/30 vs 1997/12/30
- 35%(1.35倍)
- 1999/12/30 vs 1998/12/30
- -12%(0.88倍)
- 2000/12/29 vs 1999/12/30
- -37%(0.63倍)
- 2001/12/28 vs 2000/12/29
- 11%(1.11倍)
- 2002/12/30 vs 2001/12/28
- -20%(0.8倍)
- 2003/12/30 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/30
- 53%(1.53倍)
- 2005/12/30 vs 2004/12/30
- 28%(1.28倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- 15%(1.15倍)
- 2010/12/30 vs 2009/12/30
- -16%(0.84倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 88%(1.88倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/05/20 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
161円(2011/03/15) - 101%(2.01倍)
323円(5/20)