株価チャート
株価
5/20
- 前日 (5/17)
- 1,672
- 始値
- 1,675
- 高値
- 1,709
- 安値
- 1,667
- 終値 +0.42%
- 1,679
- 出来高 -11.57%
- 398,800
乖離率
- 株価(5日)
移動平均値 - -2.72%
1,726 - 株価(25日)
移動平均値 - -11.63%
1,900 - 出来高(5日)
移動平均値 - -29.03%
561,900
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 | 1,675 | 1,709 | 1,667 | 1,679 | +0.42% | 398,800 | 1393億5700万 | -11.63% | 15.27 | 1.22 |
05/17 | 1,668 | 1,705 | 1,663 | 1,672 | -2.11% | 451,000 | 1387億7600万 | -12.41% | 15.2 | 1.21 |
05/16 | 1,708 | 1,743 | 1,680 | 1,708 | +2.21% | 674,400 | 1417億6400万 | -10.95% | 15.53 | 1.24 |
05/15 | 1,738 | 1,748 | 1,671 | 1,671 | -11.96% | 944,600 | 1386億9300万 | -13.19% | 15.19 | 1.21 |
05/14 | 1,910 | 1,950 | 1,869 | 1,898 | -2.67% | 340,700 | 1575億3400万 | -1.81% | 17.26 | 1.38 |
05/13 | 1,960 | 1,966 | 1,931 | 1,950 | -1.32% | 251,100 | 1618億5000万 | +0.93% | 17.73 | 1.41 |
05/10 | 1,976 | 1,995 | 1,963 | 1,976 | +0.51% | 170,200 | 1640億800万 | +2.44% | 17.97 | 1.43 |
05/09 | 1,959 | 1,978 | 1,957 | 1,966 | -0.76% | 193,300 | 1631億7800万 | +2.13% | 17.88 | 1.43 |
05/08 | 1,952 | 1,984 | 1,947 | 1,981 | +1.07% | 207,200 | 1644億2300万 | +3.12% | 18.01 | 1.44 |
05/07 | 1,973 | 1,976 | 1,948 | 1,960 | -0.66% | 118,200 | 1626億8000万 | +2.19% | 17.82 | 1.42 |
05/02 | 1,958 | 1,973 | 1,944 | 1,973 | +0.71% | 130,700 | 1637億5900万 | +3.03% | 17.94 | 1.43 |
05/01 | 1,962 | 1,989 | 1,952 | 1,959 | -0.96% | 167,300 | 1625億9700万 | +2.4% | 17.81 | 1.42 |
04/30 | 1,969 | 1,990 | 1,944 | 1,978 | +1.96% | 307,600 | 1641億7400万 | +3.56% | 17.99 | 1.43 |
04/26 | 1,914 | 1,945 | 1,902 | 1,940 | +1.31% | 220,300 | 1610億2000万 | +1.73% | 17.64 | 1.41 |
04/25 | 1,935 | 1,962 | 1,912 | 1,915 | -1.24% | 241,500 | 1589億4500万 | +0.47% | 17.41 | 1.39 |
04/24 | 1,930 | 1,958 | 1,930 | 1,939 | +0.67% | 164,200 | 1609億3700万 | +1.73% | 17.63 | 1.41 |
04/23 | 1,944 | 1,998 | 1,905 | 1,926 | +0.42% | 260,200 | 1598億5800万 | +1.1% | 17.51 | 1.4 |
04/22 | 1,932 | 1,952 | 1,917 | 1,918 | +0.84% | 124,200 | 1591億9400万 | +0.63% | 17.44 | 1.39 |
04/19 | 1,914 | 1,946 | 1,871 | 1,902 | -0.63% | 252,000 | 1578億6600万 | -0.21% | 17.3 | 1.38 |
04/18 | 1,899 | 1,927 | 1,889 | 1,914 | +1.11% | 197,500 | 1588億6200万 | +0.42% | 17.4 | 1.39 |
04/17 | 1,911 | 1,921 | 1,870 | 1,893 | -0.99% | 243,200 | 1571億1900万 | -0.63% | 17.21 | 1.37 |
04/16 | 1,938 | 1,956 | 1,891 | 1,912 | -2.65% | 199,900 | 1586億9600万 | +0.42% | 17.39 | 1.39 |
04/15 | 1,925 | 1,970 | 1,917 | 1,964 | +0.15% | 213,700 | 1630億1200万 | +3.26% | 17.86 | 1.42 |
04/12 | 1,951 | 1,969 | 1,939 | 1,961 | +1.24% | 144,900 | 1627億6300万 | +3.26% | 17.83 | 1.42 |
04/11 | 1,886 | 1,937 | 1,882 | 1,937 | +1.68% | 125,600 | 1607億7100万 | +2.22% | 17.61 | 1.4 |
04/10 | 1,910 | 1,915 | 1,892 | 1,905 | +0.11% | 106,800 | 1581億1500万 | +0.63% | 17.32 | 1.38 |
04/09 | 1,886 | 1,910 | 1,875 | 1,903 | +0.53% | 96,900 | 1579億4900万 | +0.58% | 17.3 | 1.38 |
04/08 | 1,892 | 1,896 | 1,855 | 1,893 | +2.05% | 200,200 | 1571億1900万 | +0.05% | 17.21 | 1.37 |
04/05 | 1,844 | 1,857 | 1,823 | 1,855 | -1.33% | 144,100 | 1539億6500万 | -2.06% | 16.87 | 1.35 |
04/04 | 1,879 | 1,887 | 1,860 | 1,880 | +0.75% | 148,000 | 1560億4000万 | -0.95% | 17.1 | 1.36 |
04/03 | 1,855 | 1,879 | 1,850 | 1,866 | -0.48% | 194,400 | 1548億7800万 | -1.74% | 16.97 | 1.35 |
04/02 | 1,902 | 1,902 | 1,863 | 1,875 | -0.64% | 164,800 | 1556億2500万 | -1.32% | 17.05 | 1.36 |
04/01 | 1,920 | 1,920 | 1,877 | 1,887 | -0.89% | 174,500 | 1566億2100万 | -0.63% | 17.16 | 1.37 |
03/29 | 1,869 | 1,916 | 1,869 | 1,904 | +1.66% | 170,600 | 1580億3200万 | +0.32% | 17.4 | 1.38 |
03/28 | 1,891 | 1,905 | 1,862 | 1,873 | -2.7% | 131,800 | 1554億5900万 | -1.21% | 17.12 | 1.36 |
03/27 | 1,910 | 1,940 | 1,900 | 1,925 | +1.85% | 281,900 | 1597億7500万 | +1.53% | 17.6 | 1.4 |
03/26 | 1,891 | 1,901 | 1,882 | 1,890 | -1% | 153,300 | 1568億7000万 | -0.32% | 17.28 | 1.37 |
03/25 | 1,921 | 1,926 | 1,901 | 1,909 | -0.05% | 263,600 | 1584億4700万 | +0.63% | 17.45 | 1.38 |
03/22 | 1,928 | 1,935 | 1,899 | 1,910 | 0% | 187,000 | 1585億3000万 | +0.79% | 17.46 | 1.39 |
03/21 | 1,923 | 1,924 | 1,893 | 1,910 | -0.26% | 252,100 | 1585億3000万 | +1.06% | 17.46 | 1.39 |
03/19 | 1,960 | 1,962 | 1,905 | 1,915 | -1.54% | 178,200 | 1589億4500万 | +1.48% | 17.51 | 1.39 |
03/18 | 1,945 | 1,965 | 1,921 | 1,945 | +0.73% | 145,200 | 1614億3500万 | +3.51% | 17.78 | 1.41 |
03/15 | 1,901 | 1,934 | 1,895 | 1,931 | +1.74% | 352,600 | 1602億7300万 | +3.21% | 17.65 | 1.4 |
03/14 | 1,895 | 1,903 | 1,874 | 1,898 | +1.23% | 213,100 | 1575億3400万 | +1.88% | 17.35 | 1.38 |
03/13 | 1,894 | 1,907 | 1,854 | 1,875 | -0.42% | 225,300 | 1556億2500万 | +0.97% | 17.14 | 1.36 |
03/12 | 1,840 | 1,885 | 1,833 | 1,883 | +1.45% | 213,000 | 1562億8900万 | +1.67% | 17.21 | 1.37 |
03/11 | 1,852 | 1,879 | 1,837 | 1,856 | -1.22% | 157,700 | 1540億4800万 | +0.49% | 16.97 | 1.35 |
03/08 | 1,843 | 1,899 | 1,841 | 1,879 | +0.21% | 307,300 | 1559億5700万 | +1.95% | 17.18 | 1.36 |
03/07 | 1,892 | 1,897 | 1,869 | 1,875 | 0% | 294,200 | 1556億2500万 | +2.01% | 17.14 | 1.36 |
03/06 | 1,863 | 1,894 | 1,847 | 1,875 | -0.21% | 358,100 | 1556億2500万 | +2.35% | 17.14 | 1.36 |
03/05 | 1,872 | 1,895 | 1,843 | 1,879 | -2.24% | 377,700 | 1559億5700万 | +2.85% | 17.18 | 1.36 |
03/04 | 1,956 | 1,970 | 1,921 | 1,922 | -0.83% | 308,400 | 1595億2600万 | +5.6% | 17.57 | 1.39 |
03/01 | 1,927 | 1,948 | 1,911 | 1,938 | -0.36% | 278,500 | 1608億5400万 | +6.89% | 17.72 | 1.41 |
02/29 | 1,923 | 1,954 | 1,913 | 1,945 | +1.94% | 566,300 | 1614億3500万 | +7.76% | 17.78 | 1.41 |
02/28 | 1,900 | 1,954 | 1,880 | 1,908 | +0.85% | 230,000 | 1583億6400万 | +6.12% | 17.44 | 1.38 |
02/27 | 1,855 | 1,895 | 1,851 | 1,892 | +1.72% | 266,500 | 1570億3600万 | +5.58% | 17.3 | 1.37 |
02/26 | 1,877 | 1,886 | 1,850 | 1,860 | +0.43% | 280,100 | 1543億8000万 | +4.09% | 17 | 1.35 |
02/22 | 1,850 | 1,860 | 1,834 | 1,852 | +0.11% | 263,600 | 1537億1600万 | +3.87% | 16.93 | 1.34 |
02/21 | 1,869 | 1,882 | 1,844 | 1,850 | -1.96% | 220,500 | 1535億5000万 | +3.93% | 16.91 | 1.34 |
02/20 | 1,909 | 1,910 | 1,861 | 1,887 | -1.26% | 208,900 | 1566億2100万 | +6.13% | 17.25 | 1.37 |
02/19 | 1,910 | 1,942 | 1,890 | 1,911 | -0.31% | 174,100 | 1586億1300万 | +7.66% | 17.47 | 1.39 |
02/16 | 1,880 | 1,929 | 1,877 | 1,917 | +3.01% | 385,600 | 1591億1100万 | +8.31% | 17.52 | 1.39 |
02/15 | 1,860 | 1,918 | 1,828 | 1,861 | +3.56% | 480,800 | 1544億6300万 | +5.5% | 17.01 | 1.35 |
02/14 | 1,804 | 1,811 | 1,776 | 1,797 | -0.99% | 304,600 | 1491億5100万 | +2.1% | 16.43 | 1.3 |
02/13 | 1,764 | 1,815 | 1,755 | 1,815 | +4.73% | 292,800 | 1506億4500万 | +3.24% | 16.59 | 1.32 |
02/09 | 1,729 | 1,756 | 1,725 | 1,733 | -0.29% | 127,500 | 1438億3900万 | -1.31% | 15.84 | 1.26 |
02/08 | 1,730 | 1,755 | 1,692 | 1,738 | +0.58% | 163,200 | 1442億5400万 | -1.08% | 15.89 | 1.26 |
02/07 | 1,741 | 1,746 | 1,714 | 1,728 | -0.75% | 127,700 | 1434億2400万 | -1.76% | 15.8 | 1.25 |
02/06 | 1,747 | 1,763 | 1,730 | 1,741 | -0.4% | 109,500 | 1445億300万 | -1.08% | 15.91 | 1.26 |
02/05 | 1,757 | 1,759 | 1,738 | 1,748 | -0.51% | 167,400 | 1450億8400万 | -0.74% | 15.98 | 1.27 |
02/02 | 1,776 | 1,776 | 1,751 | 1,757 | -0.96% | 128,500 | 1458億3100万 | -0.17% | 16.06 | 1.27 |
02/01 | 1,745 | 1,779 | 1,745 | 1,774 | +1.66% | 199,900 | 1472億4200万 | +0.85% | 16.22 | 1.29 |
01/31 | 1,720 | 1,753 | 1,710 | 1,745 | +1.22% | 188,400 | 1448億3500万 | -0.63% | 15.95 | 1.27 |
01/30 | 1,735 | 1,746 | 1,717 | 1,724 | -1.03% | 181,100 | 1430億9200万 | -1.77% | 15.76 | 1.25 |
01/29 | 1,720 | 1,752 | 1,710 | 1,742 | +1.28% | 270,400 | 1445億8600万 | -0.68% | 15.92 | 1.26 |
01/26 | 1,728 | 1,734 | 1,716 | 1,720 | -1.6% | 219,800 | 1427億6000万 | -1.94% | 15.72 | 1.25 |
01/25 | 1,733 | 1,754 | 1,733 | 1,748 | +0.58% | 117,100 | 1450億8400万 | -0.34% | 15.98 | 1.27 |
01/24 | 1,746 | 1,754 | 1,733 | 1,738 | -0.97% | 120,500 | 1442億5400万 | -0.91% | 15.89 | 1.26 |
01/23 | 1,773 | 1,779 | 1,746 | 1,755 | -1.18% | 207,000 | 1456億6500万 | +0.06% | 16.04 | 1.27 |
01/22 | 1,765 | 1,785 | 1,765 | 1,776 | +0.74% | 120,800 | 1474億800万 | +1.25% | 16.23 | 1.29 |
01/19 | 1,763 | 1,772 | 1,759 | 1,763 | +0.28% | 91,800 | 1463億2900万 | +0.51% | 16.12 | 1.28 |
01/18 | 1,783 | 1,795 | 1,757 | 1,758 | -1.4% | 96,900 | 1459億1400万 | +0.11% | 16.07 | 1.27 |
01/17 | 1,793 | 1,820 | 1,783 | 1,783 | -0.11% | 170,200 | 1479億8900万 | +1.48% | 16.3 | 1.29 |
01/16 | 1,817 | 1,818 | 1,776 | 1,785 | -1.49% | 164,000 | 1481億5500万 | +1.59% | 16.32 | 1.29 |
01/15 | 1,797 | 1,814 | 1,786 | 1,812 | +1.63% | 143,800 | 1503億9600万 | +3.07% | 16.56 | 1.31 |
01/12 | 1,777 | 1,794 | 1,770 | 1,783 | +0.34% | 162,600 | 1479億8900万 | +1.54% | 16.3 | 1.29 |
01/11 | 1,800 | 1,804 | 1,776 | 1,777 | +0.74% | 220,400 | 1474億9100万 | +1.37% | 16.24 | 1.29 |
01/10 | 1,743 | 1,787 | 1,742 | 1,764 | +0.86% | 222,900 | 1464億1200万 | +0.86% | 16.12 | 1.28 |
01/09 | 1,743 | 1,757 | 1,731 | 1,749 | -0.29% | 263,100 | 1451億6700万 | +0.29% | 15.99 | 1.27 |
01/05 | 1,760 | 1,772 | 1,747 | 1,754 | +0.11% | 179,500 | 1455億8200万 | +0.92% | 16.03 | 1.27 |
01/04 | 1,755 | 1,770 | 1,727 | 1,752 | -2.07% | 215,600 | 1454億1600万 | +1.15% | 16.02 | 1.27 |
2023 | ||||||||||
12/29 | 1,769 | 1,796 | 1,769 | 1,789 | +1.3% | 238,600 | 1484億8700万 | +3.65% | 16.35 | 1.36 |
12/28 | 1,740 | 1,769 | 1,739 | 1,766 | +0.8% | 104,900 | 1465億7800万 | +2.67% | 16.14 | 1.34 |
12/27 | 1,749 | 1,756 | 1,742 | 1,752 | +0.92% | 111,600 | 1454億1600万 | +2.22% | 16.02 | 1.33 |
12/26 | 1,718 | 1,741 | 1,714 | 1,736 | +0.4% | 105,700 | 1440億8800万 | +1.64% | 15.87 | 1.32 |
12/25 | 1,742 | 1,742 | 1,712 | 1,729 | +1.35% | 102,200 | 1435億700万 | +1.65% | 15.81 | 1.31 |
12/22 | 1,713 | 1,724 | 1,702 | 1,706 | +0.06% | 141,900 | 1415億9800万 | +0.77% | 15.59 | 1.3 |
12/21 | 1,691 | 1,716 | 1,684 | 1,705 | -0.81% | 113,400 | 1415億1500万 | +1.19% | 15.59 | 1.29 |
12/20 | 1,725 | 1,742 | 1,719 | 1,719 | -0.64% | 132,700 | 1426億7700万 | +2.44% | 15.71 | 1.31 |
12/19 | 1,695 | 1,731 | 1,695 | 1,730 | +0.58% | 162,400 | 1435億9000万 | +3.59% | 15.81 | 1.31 |
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 | 830 4/9 | 189 2/12 | 3,652,000 2/12 | - | - | +20.91% 4/3 | -39.68% 2/12 |
2009年 3月期 | 415 6/5 | 125 2/27 | 2,133,000 6/4 | - | - | +29.71% 6/4 | -34.27% 10/8 |
2010年 3月期 | 272 8/17 | 147 4/28 4/27 他2件 | 2,868,000 9/9 | - | - | +36.16% 6/2 | -11.36% 11/24 |
2011年 3月期 | 320 1/11 | 140 3/15 | 5,834,000 1/11 | 280億9568万 | 122億9186万 | +20.97% 1/11 | -36.24% 3/15 |
2012年 3月期 | 467 6/16 6/15 | 247 4/8 | 12,065,000 6/17 | 410億213万 | 216億8635万 | +22.75% 6/1 | -16.71% 8/11 |
2013年 3月期 | 647 3/4 | 302 5/17 | 2,584,000 4/26 | 568億595万 | 265億1529万 | +25.24% 5/7 | -16.25% 4/2 |
2014年 3月期 | 1,119 1/20 | 474 4/8 | 3,608,000 5/2 | 982億4735万 | 416億1672万 | +26.33% 5/10 | -17.82% 3/24 |
2015年 3月期 | 995 3/9 | 605 8/8 | 3,461,000 6/3 | 825億8500万 | 531億1854万 | +17.44% 11/18 | -17.57% 5/19 |
2016年 3月期 | 1,114 3/23 | 688 7/9 | 2,305,000 5/15 | 924億6200万 | 571億400万 | +13.9% 8/10 | -13.89% 1/21 |
2017年 3月期 | 1,123 3/31 | 760 6/24 | 1,322,200 3/31 | 932億900万 | 630億8000万 | +8.76% 8/10 | -15.4% 6/24 |
2018年 3月期 | 1,710 11/13 | 1,010 5/12 | 1,568,400 5/19 | 1419億3000万 | 838億3000万 | +15.1% 11/13 | -15.9% 2/14 |
2019年 3月期 | 1,644 12/3 | 1,110 5/11 | 808,800 10/30 | 1364億5200万 | 921億3000万 | +13.22% 5/15 | -16.99% 12/25 |
2020年 3月期 | 1,504 5/27 | 992 3/17 3/16 | 934,400 3/13 | 1248億3200万 | 823億3600万 | +8.66% 5/27 | -15.75% 3/16 |
2021年 3月期 | 2,549 3/19 | 1,106 4/3 | 930,800 2/10 | 2115億6700万 | 917億9800万 | +14.81% 3/19 | -8.42% 2/18 |
2022年 3月期 | 2,436 4/12 | 1,267 3/9 | 873,800 5/14 | 2021億8800万 | 1051億6100万 | +8.65% 3/23 | -15.71% 5/20 |
2023年 3月期 | 1,568 5/16 | 1,191 1/16 1/5 | 724,200 11/10 | 1301億4400万 | 988億5300万 | +10% 8/4 | -7.75% 9/26 |
2024年 3月期 | 1,970 3/4 | 1,292 4/19 | 822,400 10/30 | 1635億1000万 | 1072億3600万 | +14.02% 12/5 | -7.02% 10/26 |
最新 | 1,679 2024/5/20 | 398,800 | 1393億5700万 | -11.63% 1,900 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -2%(0.98倍)
- 1985/12/28 vs 1984/12/27
- 23%(1.23倍)
- 1986/12/27 vs 1985/12/28
- 51%(1.51倍)
- 1987/12/28 vs 1986/12/27
- 116%(2.16倍)
- 1988/12/28 vs 1987/12/28
- -8%(0.92倍)
- 1989/12/29 vs 1988/12/28
- 33%(1.33倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- 69%(1.69倍)
- 1992/12/30 vs 1991/12/30
- -15%(0.85倍)
- 1993/12/30 vs 1992/12/30
- 0%(1倍)
- 1994/12/30 vs 1993/12/30
- 64%(1.64倍)
- 1995/12/29 vs 1994/12/30
- -22%(0.78倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -29%(0.71倍)
- 1998/12/30 vs 1997/12/30
- -20%(0.8倍)
- 1999/12/30 vs 1998/12/30
- 1%(1.01倍)
- 2000/12/29 vs 1999/12/30
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- 14%(1.14倍)
- 2002/12/30 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/30 vs 2002/12/30
- -9%(0.91倍)
- 2004/12/30 vs 2003/12/30
- 38%(1.38倍)
- 2005/12/30 vs 2004/12/30
- -2%(0.98倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 47%(1.47倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- 40%(1.4倍)
- 2012/12/28 vs 2011/12/30
- 54%(1.54倍)
- 2013/12/30 vs 2012/12/28
- 89%(1.89倍)
- 2014/12/30 vs 2013/12/30
- -12%(0.88倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 58%(1.58倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- 40%(1.4倍)
- 2021/12/30 vs 2020/12/30
- -23%(0.77倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/05/20 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
125円(2009/02/27) - 1243%(13.43倍)
1,679円(5/20)