株価チャート
株価
5/24
- 前日 (5/23)
- 509
- 始値
- 509
- 高値
- 514
- 安値
- 509
- 終値 +0.98%
- 514
- 出来高 -65.99%
- 5,000
乖離率
- 株価(5日)
移動平均値 - +1.58%
506 - 株価(25日)
移動平均値 - +0.59%
511 - 出来高(5日)
移動平均値 - -29.78%
7,120
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 | 509 | 514 | 509 | 514 | +0.98% | 5,000 | 24億1145万 | +0.59% | 8.78 | 0.51 |
05/23 | 500 | 510 | 500 | 509 | +1.8% | 14,700 | 23億8800万 | -0.78% | 8.69 | 0.5 |
05/22 | 503 | 504 | 500 | 500 | 0% | 6,900 | 23億4577万 | -2.72% | 8.54 | 0.5 |
05/21 | 506 | 506 | 499 | 500 | -1.19% | 5,500 | 23億4577万 | -2.91% | 8.54 | 0.5 |
05/20 | 504 | 509 | 503 | 506 | +0.4% | 3,500 | 23億7392万 | -1.94% | 8.64 | 0.5 |
05/17 | 502 | 504 | 501 | 504 | +0.2% | 3,700 | 23億6454万 | -2.33% | 8.61 | 0.5 |
05/16 | 501 | 505 | 499 | 503 | +0.4% | 7,200 | 23億5985万 | -2.52% | 8.59 | 0.5 |
05/15 | 496 | 501 | 496 | 501 | +1.01% | 4,500 | 23億5046万 | -3.28% | 8.56 | 0.5 |
05/14 | 500 | 502 | 494 | 496 | -1.2% | 10,100 | 23億2701万 | -4.25% | 8.47 | 0.49 |
05/13 | 500 | 503 | 500 | 502 | +0.4% | 4,600 | 23億5516万 | -3.46% | 8.57 | 0.5 |
05/10 | 501 | 502 | 500 | 500 | -0.2% | 5,900 | 23億4577万 | -4.03% | 8.54 | 0.5 |
05/09 | 509 | 511 | 500 | 501 | -1.18% | 8,700 | 23億5046万 | -4.02% | 8.56 | 0.5 |
05/08 | 510 | 510 | 507 | 507 | 0% | 2,300 | 23億7861万 | -3.06% | 8.66 | 0.5 |
05/07 | 512 | 512 | 506 | 507 | -0.98% | 13,900 | 23億7861万 | -3.24% | 8.66 | 0.5 |
05/02 | 513 | 514 | 511 | 512 | -0.78% | 5,400 | 24億207万 | -2.48% | 8.74 | 0.51 |
05/01 | 515 | 516 | 512 | 516 | 0% | 4,200 | 24億2084万 | -1.9% | 8.81 | 0.51 |
04/30 | 526 | 526 | 513 | 516 | -0.77% | 14,100 | 24億2084万 | -1.9% | 8.81 | 0.51 |
04/26 | 521 | 524 | 520 | 520 | -0.19% | 4,900 | 24億3960万 | -1.33% | 8.88 | 0.51 |
04/25 | 528 | 528 | 520 | 521 | +0.58% | 5,100 | 24億4430万 | -1.14% | 8.9 | 0.52 |
04/24 | 527 | 527 | 516 | 518 | -0.58% | 18,200 | 24億3022万 | -1.89% | 8.85 | 0.51 |
04/23 | 526 | 532 | 521 | 521 | -0.57% | 10,300 | 24億4430万 | -1.33% | 8.9 | 0.52 |
04/22 | 510 | 525 | 510 | 524 | +1.55% | 11,900 | 24億5837万 | -0.95% | 8.95 | 0.52 |
04/19 | 529 | 529 | 515 | 516 | -3.37% | 16,000 | 24億2084万 | -2.64% | 8.81 | 0.51 |
04/18 | 524 | 534 | 522 | 534 | 0% | 9,600 | 25億529万 | +0.38% | 9.12 | 0.53 |
04/17 | 551 | 557 | 521 | 534 | -5.99% | 50,100 | 25億529万 | +0.38% | 9.12 | 0.53 |
04/16 | 589 | 589 | 550 | 568 | +7.37% | 185,700 | 26億6480万 | +6.77% | 9.7 | 0.56 |
04/15 | 517 | 545 | 512 | 529 | +2.32% | 18,600 | 24億8183万 | -0.38% | 9.03 | 0.52 |
04/12 | 518 | 518 | 515 | 517 | +0.19% | 3,200 | 24億2553万 | -2.82% | 8.83 | 0.51 |
04/11 | 518 | 518 | 516 | 516 | -0.39% | 1,400 | 24億2084万 | -3.19% | 8.81 | 0.51 |
04/10 | 517 | 533 | 517 | 518 | +0.58% | 9,900 | 24億3022万 | -3.18% | 8.85 | 0.51 |
04/09 | 529 | 529 | 507 | 515 | -2.65% | 23,400 | 24億1615万 | -3.92% | 8.79 | 0.51 |
04/08 | 524 | 529 | 524 | 529 | +1.34% | 500 | 24億8183万 | -1.49% | 9.03 | 0.52 |
04/05 | 524 | 525 | 522 | 522 | -0.57% | 900 | 24億4899万 | -3.15% | 8.91 | 0.52 |
04/04 | 524 | 525 | 523 | 525 | -0.57% | 3,000 | 24億6306万 | -2.78% | 8.97 | 0.52 |
04/03 | 524 | 529 | 522 | 528 | -0.19% | 3,100 | 24億7714万 | -2.58% | 9.02 | 0.52 |
04/02 | 529 | 530 | 525 | 529 | 0% | 3,500 | 24億8183万 | -2.94% | 9.03 | 0.52 |
04/01 | 537 | 537 | 527 | 529 | -0.94% | 2,900 | 24億8183万 | -3.29% | 9.03 | 0.52 |
03/29 | 529 | 535 | 527 | 534 | +0.38% | 2,700 | 25億529万 | -2.73% | 9.12 | 0.53 |
03/28 | 535 | 535 | 526 | 532 | +0.19% | 2,400 | 24億9590万 | -3.45% | 9.08 | 0.53 |
03/27 | 535 | 535 | 526 | 531 | +0.57% | 7,200 | 24億9121万 | -3.98% | 9.07 | 0.53 |
03/26 | 534 | 534 | 528 | 528 | -1.12% | 1,100 | 24億7714万 | -5.04% | 9.02 | 0.52 |
03/25 | 535 | 556 | 530 | 534 | +0.19% | 18,600 | 25億529万 | -4.47% | 9.12 | 0.53 |
03/22 | 531 | 533 | 526 | 533 | +0.76% | 2,800 | 25億59万 | -4.82% | 9.1 | 0.53 |
03/21 | 534 | 537 | 527 | 529 | -1.49% | 7,700 | 24億8183万 | -6.04% | 9.03 | 0.52 |
03/19 | 544 | 544 | 529 | 537 | -1.1% | 6,600 | 25億1936万 | -4.96% | 9.17 | 0.53 |
03/18 | 546 | 546 | 536 | 543 | -1.27% | 3,200 | 25億4751万 | -4.23% | 9.27 | 0.54 |
03/15 | 558 | 558 | 542 | 550 | -0.54% | 4,800 | 25億8035万 | -3.34% | 9.39 | 0.54 |
03/14 | 535 | 553 | 535 | 553 | +3.75% | 3,600 | 25億9442万 | -2.98% | 9.44 | 0.55 |
03/13 | 548 | 548 | 529 | 533 | -1.48% | 3,600 | 25億59万 | -6.49% | 9.1 | 0.53 |
03/12 | 541 | 542 | 535 | 541 | 0% | 3,800 | 25億3813万 | -5.25% | 9.24 | 0.54 |
03/11 | 550 | 550 | 528 | 541 | -0.18% | 11,600 | 25億3813万 | -5.25% | 9.24 | 0.54 |
03/08 | 542 | 557 | 542 | 542 | -0.37% | 13,800 | 25億4282万 | -5.08% | 9.26 | 0.54 |
03/07 | 564 | 575 | 544 | 544 | -3.55% | 22,400 | 25億5220万 | -4.9% | 9.29 | 0.54 |
03/06 | 550 | 574 | 550 | 564 | +2.17% | 13,200 | 26億4603万 | -1.4% | 9.63 | 0.56 |
03/05 | 541 | 557 | 541 | 552 | +0.55% | 3,600 | 25億8973万 | -3.33% | 9.43 | 0.55 |
03/04 | 565 | 565 | 543 | 549 | -2.83% | 10,100 | 25億7566万 | -3.85% | 9.38 | 0.54 |
03/01 | 554 | 567 | 554 | 565 | +1.25% | 2,000 | 26億5072万 | -1.05% | 9.65 | 0.56 |
02/29 | 560 | 563 | 557 | 558 | -3.13% | 4,000 | 26億1788万 | -2.11% | 35.43 | 0.55 |
02/28 | 578 | 591 | 558 | 576 | -2.21% | 3,900 | 27億233万 | +1.23% | 37.94 | 0.59 |
02/27 | 588 | 598 | 581 | 589 | +0.34% | 10,400 | 27億6332万 | +3.7% | 38.8 | 0.6 |
02/26 | 579 | 587 | 579 | 587 | 0% | 2,500 | 27億5394万 | +3.89% | 38.66 | 0.6 |
02/22 | 584 | 590 | 571 | 587 | 0% | 5,300 | 27億5394万 | +4.26% | 38.66 | 0.6 |
02/21 | 584 | 590 | 565 | 587 | +0.51% | 4,800 | 27億5394万 | +4.63% | 38.66 | 0.6 |
02/20 | 595 | 595 | 580 | 584 | -1.85% | 5,200 | 27億3986万 | +4.66% | 38.47 | 0.6 |
02/19 | 597 | 597 | 578 | 595 | +0.34% | 2,200 | 27億9147万 | +6.82% | 39.19 | 0.61 |
02/16 | 579 | 593 | 579 | 593 | +2.42% | 7,700 | 27億8209万 | +6.85% | 39.06 | 0.61 |
02/15 | 580 | 589 | 573 | 579 | -1.86% | 14,300 | 27億1641万 | +4.7% | 38.14 | 0.59 |
02/14 | 593 | 593 | 582 | 590 | 0% | 6,700 | 27億6801万 | +6.88% | 38.86 | 0.61 |
02/13 | 585 | 590 | 583 | 590 | +1.2% | 5,100 | 27億6801万 | +7.27% | 38.86 | 0.61 |
02/09 | 588 | 590 | 568 | 583 | -0.17% | 19,900 | 27億3517万 | +6.39% | 38.4 | 0.6 |
02/08 | 580 | 590 | 579 | 584 | +1.57% | 18,700 | 27億3986万 | +6.96% | 38.47 | 0.6 |
02/07 | 559 | 580 | 559 | 575 | +2.86% | 6,800 | 26億9764万 | +5.7% | 37.87 | 0.59 |
02/06 | 566 | 568 | 555 | 559 | +0.54% | 24,500 | 26億2257万 | +3.14% | 36.82 | 0.57 |
02/05 | 555 | 566 | 547 | 556 | +1.46% | 20,900 | 26億850万 | +2.96% | 36.62 | 0.57 |
02/02 | 551 | 551 | 548 | 548 | -0.54% | 2,500 | 25億7097万 | +1.67% | 36.1 | 0.56 |
02/01 | 549 | 555 | 545 | 551 | +0.73% | 8,200 | 25億8504万 | +2.42% | 36.29 | 0.57 |
01/31 | 553 | 553 | 540 | 547 | +0.74% | 8,400 | 25億6628万 | +1.86% | 36.03 | 0.56 |
01/30 | 556 | 556 | 543 | 543 | -1.27% | 2,500 | 25億4751万 | +1.31% | 35.77 | 0.56 |
01/29 | 544 | 551 | 544 | 550 | +0.73% | 2,600 | 25億8035万 | +2.61% | 36.23 | 0.56 |
01/26 | 548 | 548 | 542 | 546 | -0.36% | 1,500 | 25億6158万 | +2.06% | 35.96 | 0.56 |
01/25 | 538 | 548 | 538 | 548 | +1.86% | 2,900 | 25億7097万 | +2.43% | 36.1 | 0.56 |
01/24 | 545 | 545 | 538 | 538 | -0.55% | 7,500 | 25億2405万 | +0.75% | 35.44 | 0.55 |
01/23 | 545 | 549 | 541 | 541 | 0% | 3,700 | 25億3813万 | +1.31% | 35.63 | 0.56 |
01/22 | 532 | 541 | 532 | 541 | +1.69% | 4,200 | 25億3813万 | +1.5% | 35.63 | 0.56 |
01/19 | 530 | 536 | 530 | 532 | +0.38% | 8,500 | 24億9590万 | -0.37% | 35.04 | 0.55 |
01/18 | 524 | 535 | 523 | 530 | +1.15% | 8,300 | 24億8652万 | -0.93% | 34.91 | 0.54 |
01/17 | 527 | 530 | 522 | 524 | -1.87% | 15,400 | 24億5837万 | -2.06% | 34.52 | 0.54 |
01/16 | 529 | 537 | 526 | 534 | -3.09% | 16,800 | 25億529万 | -0.56% | 35.17 | 0.55 |
01/15 | 550 | 595 | 550 | 551 | +0.55% | 25,700 | 25億8504万 | +2.42% | 36.29 | 0.57 |
01/12 | 550 | 550 | 544 | 548 | 0% | 7,900 | 25億7097万 | +1.67% | 36.1 | 0.56 |
01/11 | 548 | 550 | 548 | 548 | +0.55% | 1,700 | 25億7097万 | +1.48% | 36.1 | 0.56 |
01/10 | 540 | 545 | 540 | 545 | +1.11% | 2,300 | 25億5689万 | +0.74% | 35.9 | 0.56 |
01/09 | 530 | 541 | 530 | 539 | +1.89% | 4,500 | 25億2874万 | -0.74% | 35.5 | 0.55 |
01/05 | 545 | 545 | 529 | 529 | -2.94% | 4,300 | 24億8183万 | -2.76% | 34.84 | 0.54 |
01/04 | 537 | 557 | 533 | 545 | +4.01% | 13,700 | 25億5689万 | -0.18% | 35.9 | 0.56 |
2023 | ||||||||||
12/29 | 523 | 525 | 523 | 524 | +0.19% | 2,300 | 24億5837万 | -4.2% | 34.52 | 0.54 |
12/28 | 524 | 524 | 520 | 523 | -0.76% | 4,100 | 24億5368万 | -4.91% | 34.45 | 0.54 |
12/27 | 524 | 530 | 518 | 527 | +0.57% | 15,400 | 24億7244万 | -4.53% | 34.71 | 0.54 |
12/26 | 524 | 529 | 522 | 524 | -0.38% | 5,300 | 24億5837万 | -5.59% | 34.52 | 0.54 |
12/25 | 533 | 538 | 510 | 526 | -0.57% | 23,200 | 24億6775万 | -5.57% | 34.65 | 0.54 |
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 | |
2009年 2月期 | 525 3/7 | 298 11/28 | 8,000 6/19 | - | - | +22.84% 4/30 | -25.04% 10/15 |
2010年 2月期 | 398 5/1 4/30 | 267 12/9 | 15,300 2/23 | - | - | +7.95% 7/2 | -9.26% 12/1 |
2011年 2月期 | 316 4/12 | 196 11/10 11/9 | 31,800 12/8 | 14億8235万 | 9億1943万 | +26.53% 4/1 | -15.27% 3/14 |
2012年 2月期 | 325 3/31 | 185 3/15 | 122,700 3/31 | 15億2457万 | 8億6783万 | +37.17% 4/4 | -13.16% 8/9 |
2013年 2月期 | 416 4/4 | 229 7/23 | 388,800 4/4 | 19億5145万 | 10億7423万 | +33.55% 4/5 | -17.37% 9/11 |
2014年 2月期 | 430 2/3 | 263 6/26 6/7 | 240,600 2/3 | 20億1736万 | 12億3373万 | +15.73% 1/17 | -12% 6/7 |
2015年 2月期 | 639 10/6 | 320 5/20 | 1,040,100 7/14 | 29億9790万 | 15億129万 | +58.22% 7/15 | -17.83% 10/17 |
2016年 2月期 | 495 4/10 | 281 2/25 2/12 | 234,200 11/30 | 23億2231万 | 13億1832万 | +4.92% 4/9 | -15.46% 8/25 |
2017年 2月期 | 360 1/26 | 266 7/8 6/24 | 196,400 1/26 | 16億8895万 | 12億4795万 | +10.06% 1/25 | -8.36% 6/24 |
2018年 2月期 | 1,657 6/6 | 297 4/14 4/13 | 6,871,300 4/25 | 77億7390万 | 13億9339万 | +146.9% 4/27 | -23.91% 8/10 |
2019年 2月期 | 655 5/22 | 275 12/25 | 1,049,300 5/18 | 30億7296万 | 12億9017万 | +23.23% 5/22 | -31.68% 12/25 |
2020年 2月期 | 690 1/21 | 310 9/9 | 2,456,200 1/20 | 32億3717万 | 14億5438万 | +52.41% 1/20 | -28.52% 3/13 |
2021年 2月期 | 1,135 6/19 | 300 3/13 | 3,623,000 6/18 | 53億2491万 | 14億746万 | +81.63% 6/15 | -24.63% 7/17 |
2022年 2月期 | 754 4/20 | 386 2/25 | 1,657,400 4/16 | 35億3743万 | 18億1094万 | +43.08% 4/19 | -14.13% 1/27 |
2023年 2月期 | 569 2/8 | 369 5/13 5/10 | 297,900 2/8 | 26億6949万 | 17億3118万 | +17.54% 2/8 | -10.52% 5/12 |
2024年 2月期 | 655 9/28 | 450 4/14 | 202,000 4/24 | 30億7296万 | 21億1119万 | +12.88% 8/31 | -11.7% 10/4 |
最新 | 514 2024/5/24 | 5,000 | 24億1145万 | +0.59% 511 |
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/27 vs 1990/12/28
- -8%(0.92倍)
- 1992/12/28 vs 1991/12/27
- -54%(0.46倍)
- 1993/12/28 vs 1992/12/28
- 34%(1.34倍)
- 1994/12/29 vs 1993/12/28
- 2%(1.02倍)
- 1995/12/29 vs 1994/12/29
- 13%(1.13倍)
- 1996/12/25 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/25
- -43%(0.57倍)
- 1998/12/28 vs 1997/12/30
- -27%(0.73倍)
- 1999/12/24 vs 1998/12/28
- -5%(0.95倍)
- 2000/12/29 vs 1999/12/24
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- 7%(1.07倍)
- 2002/12/27 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/27
- 23%(1.23倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/28 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/28
- 4%(1.04倍)
- 2008/12/29 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/29
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- -26%(0.74倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 37%(1.37倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- 45%(1.45倍)
- 2015/12/30 vs 2014/12/30
- -36%(0.64倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 90%(1.9倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- 11%(1.11倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/05/24 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
185円(2011/03/15) - 178%(2.78倍)
514円(5/24)