株価チャート
株価
5/22
- 前日 (5/21)
- 443
- 始値
- 443
- 高値
- 444
- 安値
- 435
- 終値 -0.45%
- 441
- 出来高 +65.31%
- 44,800
乖離率
- 株価(5日)
移動平均値 - -0.45%
443 - 株価(25日)
移動平均値 - -5.16%
465 - 出来高(5日)
移動平均値 - +1.86%
43,980
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 | 443 | 444 | 435 | 441 | -0.45% | 44,800 | 150億1954万 | -5.16% | 132.84 | 0.45 |
05/21 | 449 | 451 | 442 | 443 | -1.56% | 27,100 | 150億8765万 | -5.14% | 133.45 | 0.45 |
05/20 | 442 | 453 | 442 | 450 | +2.04% | 47,800 | 153億2606万 | -4.05% | 135.55 | 0.46 |
05/17 | 439 | 443 | 437 | 441 | +0.46% | 23,700 | 150億1954万 | -6.37% | 132.84 | 0.45 |
05/16 | 445 | 445 | 434 | 439 | -1.35% | 76,500 | 149億5142万 | -7.19% | 132.24 | 0.45 |
05/15 | 442 | 449 | 442 | 445 | +0.91% | 33,200 | 151億5577万 | -6.32% | 134.05 | 0.46 |
05/14 | 443 | 444 | 434 | 441 | -0.45% | 69,600 | 150億1954万 | -7.35% | 132.84 | 0.45 |
05/13 | 450 | 458 | 439 | 443 | -5.74% | 182,800 | 150億8765万 | -7.32% | 133.45 | 0.45 |
05/10 | 480 | 480 | 464 | 470 | -2.08% | 61,400 | 160億722万 | -1.88% | 141.58 | 0.48 |
05/09 | 472 | 481 | 472 | 480 | +1.48% | 41,800 | 163億4780万 | +0.21% | 144.59 | 0.49 |
05/08 | 480 | 480 | 471 | 473 | -1.46% | 54,700 | 161億939万 | -1.25% | 142.48 | 0.49 |
05/07 | 470 | 481 | 470 | 480 | +1.91% | 50,000 | 163億4780万 | 0% | 144.59 | 0.49 |
05/02 | 471 | 473 | 468 | 471 | 0% | 9,000 | 160億4128万 | -1.88% | 141.88 | 0.48 |
05/01 | 472 | 473 | 469 | 471 | -0.21% | 18,200 | 160億4128万 | -2.08% | 141.88 | 0.48 |
04/30 | 470 | 472 | 462 | 472 | +1.29% | 30,600 | 160億7533万 | -2.07% | 142.18 | 0.48 |
04/26 | 461 | 473 | 461 | 466 | +1.08% | 217,900 | 158億7099万 | -3.32% | 140.37 | 0.48 |
04/25 | 463 | 466 | 460 | 461 | -0.86% | 34,600 | 157億70万 | -4.75% | 138.87 | 0.47 |
04/24 | 457 | 465 | 457 | 465 | +1.75% | 55,300 | 158億3693万 | -4.12% | 140.07 | 0.48 |
04/23 | 468 | 468 | 457 | 457 | +1.11% | 59,800 | 155億6447万 | -5.97% | 137.66 | 0.47 |
04/22 | 473 | 478 | 448 | 452 | -7.57% | 227,900 | 153億9418万 | -7.19% | 136.16 | 0.46 |
04/19 | 492 | 494 | 480 | 489 | -1.41% | 54,800 | 166億5432万 | +0.2% | 147.3 | 0.5 |
04/18 | 484 | 496 | 484 | 496 | +2.69% | 22,600 | 168億9272万 | +1.64% | 149.41 | 0.51 |
04/17 | 489 | 489 | 482 | 483 | -1.43% | 39,000 | 164億4997万 | -0.82% | 145.5 | 0.5 |
04/16 | 498 | 498 | 486 | 490 | -1.61% | 42,000 | 166億8838万 | +0.62% | 147.6 | 0.5 |
04/15 | 499 | 502 | 497 | 498 | -0.6% | 21,000 | 169億6084万 | +2.26% | 150.01 | 0.51 |
04/12 | 498 | 502 | 495 | 501 | +1.01% | 107,000 | 170億6301万 | +2.87% | 150.92 | 0.51 |
04/11 | 493 | 499 | 493 | 496 | +0.4% | 49,700 | 168億9272万 | +2.06% | 149.41 | 0.51 |
04/10 | 493 | 495 | 490 | 494 | +0.41% | 25,800 | 168億2461万 | +1.65% | 148.81 | 0.51 |
04/09 | 490 | 492 | 486 | 492 | +1.03% | 35,900 | 167億5649万 | +1.23% | 148.21 | 0.5 |
04/08 | 476 | 488 | 474 | 487 | +2.1% | 52,900 | 165億8620万 | +0.21% | 146.7 | 0.5 |
04/05 | 474 | 477 | 471 | 477 | -0.21% | 21,800 | 162億4562万 | -1.85% | 143.69 | 0.49 |
04/04 | 472 | 478 | 472 | 478 | +1.49% | 20,000 | 162億7968万 | -1.65% | 143.99 | 0.49 |
04/03 | 476 | 476 | 471 | 471 | -1.46% | 21,900 | 160億4128万 | -3.29% | 141.88 | 0.48 |
04/02 | 488 | 488 | 477 | 478 | -1.44% | 35,700 | 162億7968万 | -2.05% | 143.99 | 0.49 |
04/01 | 489 | 492 | 485 | 485 | -0.82% | 49,700 | 165億1809万 | -0.61% | 146.1 | 0.5 |
03/29 | 483 | 490 | 483 | 489 | +1.24% | 42,100 | 166億5432万 | +0.2% | - | 0.5 |
03/28 | 483 | 488 | 482 | 483 | -1.63% | 54,400 | 164億4997万 | -0.82% | - | 0.5 |
03/27 | 494 | 495 | 486 | 491 | +0.2% | 57,500 | 167億2244万 | +0.82% | - | 0.5 |
03/26 | 490 | 491 | 485 | 490 | 0% | 27,400 | 166億8838万 | +0.82% | - | 0.5 |
03/25 | 496 | 496 | 488 | 490 | -1.21% | 69,600 | 166億8838万 | +1.03% | - | 0.5 |
03/22 | 493 | 497 | 492 | 496 | +1.22% | 57,600 | 168億9272万 | +2.48% | - | 0.51 |
03/21 | 491 | 494 | 490 | 490 | -0.61% | 22,000 | 166億8838万 | +1.45% | - | 0.5 |
03/19 | 490 | 493 | 487 | 493 | +0.82% | 43,600 | 167億9055万 | +2.28% | - | 0.51 |
03/18 | 484 | 489 | 481 | 489 | +1.88% | 38,100 | 166億5432万 | +1.66% | - | 0.5 |
03/15 | 477 | 481 | 477 | 480 | 0% | 25,200 | 163億4780万 | -0.21% | - | 0.49 |
03/14 | 476 | 480 | 476 | 480 | +0.63% | 33,900 | 163億4780万 | -0.21% | - | 0.49 |
03/13 | 483 | 485 | 477 | 477 | -0.83% | 25,900 | 162億4562万 | -0.83% | - | 0.49 |
03/12 | 479 | 481 | 470 | 481 | 0% | 35,000 | 163億8186万 | 0% | - | 0.49 |
03/11 | 492 | 492 | 475 | 481 | -3.02% | 61,700 | 163億8186万 | 0% | - | 0.49 |
03/08 | 493 | 498 | 492 | 496 | +0.61% | 62,000 | 168億9272万 | +3.12% | - | 0.51 |
03/07 | 493 | 497 | 490 | 493 | 0% | 38,500 | 167億9055万 | +2.71% | - | 0.51 |
03/06 | 486 | 496 | 486 | 493 | +1.02% | 55,400 | 167億9055万 | +2.71% | - | 0.51 |
03/05 | 488 | 492 | 485 | 488 | 0% | 35,500 | 166億2026万 | +1.88% | - | 0.5 |
03/04 | 491 | 495 | 487 | 488 | -0.61% | 46,000 | 166億2026万 | +1.88% | - | 0.5 |
03/01 | 493 | 496 | 490 | 491 | 0% | 47,400 | 167億2244万 | +2.72% | - | 0.5 |
02/29 | 490 | 493 | 488 | 491 | +0.2% | 35,000 | 167億2244万 | +2.94% | - | 0.5 |
02/28 | 489 | 492 | 488 | 490 | +0.2% | 39,700 | 166億8838万 | +2.73% | - | 0.5 |
02/27 | 487 | 494 | 485 | 489 | +0.62% | 78,300 | 166億5432万 | +2.73% | - | 0.5 |
02/26 | 482 | 488 | 482 | 486 | +0.83% | 61,200 | 165億5215万 | +2.32% | - | 0.5 |
02/22 | 473 | 482 | 472 | 482 | +2.55% | 83,400 | 164億1591万 | +1.47% | - | 0.49 |
02/21 | 469 | 472 | 468 | 470 | -0.21% | 34,200 | 160億722万 | -0.84% | - | 0.48 |
02/20 | 470 | 473 | 470 | 471 | +0.21% | 25,700 | 160億4128万 | -0.63% | - | 0.48 |
02/19 | 467 | 472 | 467 | 470 | +0.21% | 36,100 | 160億722万 | -0.84% | - | 0.48 |
02/16 | 467 | 471 | 467 | 469 | +0.43% | 36,700 | 159億7316万 | -1.05% | - | 0.48 |
02/15 | 468 | 469 | 461 | 467 | -0.21% | 48,800 | 159億505万 | -1.48% | - | 0.48 |
02/14 | 473 | 473 | 465 | 468 | -1.06% | 32,600 | 159億3910万 | -1.27% | - | 0.48 |
02/13 | 462 | 473 | 460 | 473 | +1.94% | 116,500 | 161億939万 | 0% | - | 0.49 |
02/09 | 480 | 481 | 463 | 464 | -4.13% | 139,300 | 158億287万 | -1.69% | - | 0.48 |
02/08 | 479 | 484 | 474 | 484 | +0.83% | 62,700 | 164億8403万 | +2.54% | - | 0.5 |
02/07 | 479 | 481 | 478 | 480 | +0.21% | 19,000 | 163億4780万 | +1.91% | - | 0.49 |
02/06 | 479 | 481 | 477 | 479 | -0.42% | 35,000 | 163億1374万 | +2.13% | - | 0.49 |
02/05 | 476 | 483 | 476 | 481 | +0.84% | 45,200 | 163億8186万 | +3% | - | 0.49 |
02/02 | 480 | 480 | 473 | 477 | -0.42% | 44,700 | 162億4562万 | +2.58% | - | 0.49 |
02/01 | 483 | 483 | 476 | 479 | -0.83% | 43,800 | 163億1374万 | +3.46% | - | 0.49 |
01/31 | 482 | 483 | 477 | 483 | +0.21% | 37,700 | 164億4997万 | +4.77% | - | 0.5 |
01/30 | 482 | 483 | 477 | 482 | +0.21% | 167,900 | 164億1591万 | +5.01% | - | 0.49 |
01/29 | 476 | 483 | 476 | 481 | +1.05% | 51,100 | 163億8186万 | +5.25% | - | 0.49 |
01/26 | 472 | 480 | 472 | 476 | +0.21% | 61,800 | 162億1157万 | +4.39% | - | 0.49 |
01/25 | 468 | 476 | 468 | 475 | +1.06% | 38,600 | 161億7751万 | +4.4% | - | 0.49 |
01/24 | 473 | 474 | 468 | 470 | -0.84% | 37,500 | 160億722万 | +3.75% | - | 0.48 |
01/23 | 474 | 476 | 472 | 474 | +0.21% | 35,900 | 161億4345万 | +4.87% | - | 0.49 |
01/22 | 469 | 475 | 469 | 473 | +0.85% | 37,400 | 161億939万 | +4.88% | - | 0.49 |
01/19 | 471 | 473 | 468 | 469 | -0.42% | 48,600 | 159億7316万 | +3.99% | - | 0.48 |
01/18 | 468 | 474 | 466 | 471 | +0.64% | 31,700 | 160億4128万 | +4.67% | - | 0.48 |
01/17 | 475 | 476 | 468 | 468 | -1.06% | 40,200 | 159億3910万 | +4% | - | 0.48 |
01/16 | 473 | 476 | 472 | 473 | +0.42% | 52,000 | 161億939万 | +5.35% | - | 0.49 |
01/15 | 468 | 473 | 468 | 471 | +0.86% | 57,400 | 160億4128万 | +4.9% | - | 0.48 |
01/12 | 469 | 474 | 467 | 467 | +0.86% | 90,500 | 159億505万 | +4.01% | - | 0.48 |
01/11 | 466 | 467 | 462 | 463 | -0.22% | 48,500 | 157億6881万 | +3.12% | - | 0.47 |
01/10 | 456 | 466 | 456 | 464 | +1.75% | 57,900 | 158億287万 | +3.34% | - | 0.48 |
01/09 | 451 | 457 | 451 | 456 | +1.11% | 55,800 | 155億3041万 | +1.33% | - | 0.47 |
01/05 | 454 | 455 | 451 | 451 | -0.22% | 33,900 | 153億6012万 | 0% | - | 0.46 |
01/04 | 450 | 453 | 446 | 452 | +0.44% | 41,300 | 153億9418万 | 0% | - | 0.46 |
2023 | ||||||||||
12/29 | 446 | 450 | 444 | 450 | +1.12% | 63,200 | 153億2606万 | -0.66% | - | 0.38 |
12/28 | 435 | 447 | 435 | 445 | +2.06% | 61,800 | 151億5577万 | -1.98% | - | 0.37 |
12/27 | 427 | 437 | 427 | 436 | +2.83% | 108,700 | 148億4925万 | -4.18% | - | 0.36 |
12/26 | 428 | 429 | 424 | 424 | +0.24% | 120,600 | 144億4055万 | -7.02% | - | 0.35 |
12/25 | 432 | 432 | 421 | 423 | -0.7% | 205,300 | 144億650万 | -7.64% | - | 0.35 |
12/22 | 433 | 438 | 423 | 426 | -1.62% | 281,800 | 145億867万 | -7.39% | - | 0.36 |
12/21 | 438 | 438 | 432 | 433 | -1.81% | 185,000 | 147億4708万 | -6.28% | - | 0.36 |
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 | 791 4/2 | 442 3/21 | 431,000 10/23 | - | - | +9.12% 4/25 | -14.71% 3/19 |
2009年 3月期 | 550 4/28 | 171 3/13 3/12 | 250,000 8/21 | - | - | +14.61% 4/13 | -24.33% 10/10 |
2010年 3月期 | 439 3/26 | 190 4/8 4/7 他2件 | 270,000 8/19 | - | - | +20.56% 6/5 | -16.29% 11/27 |
2011年 3月期 | 460 4/30 | 314 3/15 | 210,000 8/20 | 156億6622万 | 106億9389万 | +10.67% 1/13 | -19.44% 5/26 |
2012年 3月期 | 395 3/22 | 320 11/10 10/20 | 110,000 11/25 | 134億5251万 | 108億9824万 | +9.69% 11/30 | -6.69% 8/11 |
2013年 3月期 | 490 3/26 | 336 6/5 | 83,000 12/18 | 166億8793万 | 114億4315万 | +12.01% 1/4 | -5.99% 5/11 |
2014年 3月期 | 723 1/23 | 448 4/2 | 276,000 8/30 | 246億2387万 | 152億5753万 | +12.4% 7/17 | -9.03% 6/7 |
2015年 3月期 | 715 9/22 | 551 5/15 | 192,000 9/16 | 243億5141万 | 187億6591万 | +13.38% 6/23 | -8.32% 8/8 |
2016年 3月期 | 723 6/25 | 427 2/12 | 187,100 11/6 | 246億2387万 | 145億4273万 | +7.43% 3/14 | -18.5% 2/12 |
2017年 3月期 | 575 3/28 3/21 他3件 | 413 8/16 | 58,300 11/30 | 195億8330万 | 140億6592万 | +12.73% 12/5 | -7.47% 8/16 |
2018年 3月期 | 837 2/2 | 515 4/14 4/13 | 286,700 10/2 | 285億648万 | 175億3983万 | +12.78% 5/19 | -6.73% 3/23 |
2019年 3月期 | 853 8/8 | 533 12/25 | 1,203,200 8/8 | 290億5140万 | 181億5287万 | +18.1% 8/8 | -24.1% 12/25 |
2020年 3月期 | 655 4/8 | 361 3/23 | 331,300 12/16 | 223億793万 | 122億9491万 | +15.61% 12/16 | -24.77% 3/13 |
2021年 3月期 | 515 3/17 | 356 4/6 | 712,800 12/3 | 175億3983万 | 121億2462万 | +19.53% 6/4 | -10.34% 8/7 |
2022年 3月期 | 645 1/4 | 430 8/18 | 1,207,700 12/23 | 219億6736万 | 146億4490万 | +26.56% 12/30 | -13.21% 2/15 |
2023年 3月期 | 752 9/20 | 483 4/27 | 797,500 2/13 | 256億1155万 | 164億4997万 | +20.94% 5/18 | -9.97% 2/13 |
2024年 3月期 | 600 4/3 | 421 12/25 | 586,700 8/7 | 204億3475万 | 143億3838万 | +5.25% 1/16 | -12.47% 5/17 |
最新 | 441 2024/5/22 | 44,800 | 150億1954万 | -5.16% 465 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 17%(1.17倍)
- 1985/12/28 vs 1984/12/27
- 3%(1.03倍)
- 1986/12/27 vs 1985/12/28
- -12%(0.88倍)
- 1987/12/28 vs 1986/12/27
- 39%(1.39倍)
- 1988/12/28 vs 1987/12/28
- -3%(0.97倍)
- 1989/12/27 vs 1988/12/28
- 32%(1.32倍)
- 1990/12/28 vs 1989/12/27
- -8%(0.92倍)
- 1991/12/30 vs 1990/12/28
- -10%(0.9倍)
- 1992/12/28 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/29 vs 1992/12/28
- -5%(0.95倍)
- 1994/12/30 vs 1993/12/29
- 23%(1.23倍)
- 1995/12/29 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/30 vs 1996/12/30
- -51%(0.49倍)
- 1998/12/30 vs 1997/12/30
- 27%(1.27倍)
- 1999/12/30 vs 1998/12/30
- 45%(1.45倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/28
- 16%(1.16倍)
- 2003/12/30 vs 2002/12/30
- 115%(2.15倍)
- 2004/12/30 vs 2003/12/30
- -28%(0.72倍)
- 2005/12/30 vs 2004/12/30
- 29%(1.29倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/30 vs 2008/12/30
- 56%(1.56倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- 33%(1.33倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- -29%(0.71倍)
- 2024/05/22 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
171円(2009/03/13) - 158%(2.58倍)
441円(5/22)