株価チャート
株価
5/23
- 前日 (5/22)
- 14,550
- 始値
- 14,640
- 高値
- 15,720
- 安値
- 14,460
- 終値 +7.63%
- 15,660
- 出来高 +52.63%
- 127,600
乖離率
- 株価(5日)
移動平均値 - +6.98%
14,638 - 株価(25日)
移動平均値 - +33.61%
11,721 - 出来高(5日)
移動平均値 - +30.95%
97,440
2023/12/22~2024/05/23
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 | ||||||||||
05/23 | 14,640 | 15,720 | 14,460 | 15,660 | +7.63% | 127,600 | 438億4800万 | +33.61% | 14.59 | 4.49 |
05/22 | 14,600 | 15,100 | 14,130 | 14,550 | -0.34% | 83,600 | 407億4000万 | +26.3% | 13.55 | 4.17 |
05/21 | 14,770 | 14,770 | 14,370 | 14,600 | +0.34% | 42,300 | 408億8000万 | +28.45% | 13.6 | 4.18 |
05/20 | 13,660 | 14,900 | 13,660 | 14,550 | +5.21% | 104,700 | 407億4000万 | +29.58% | 13.55 | 4.17 |
05/17 | 13,100 | 14,200 | 12,780 | 13,830 | +6.22% | 129,000 | 387億2400万 | +24.64% | 12.88 | 3.96 |
05/16 | 14,360 | 14,500 | 13,020 | 13,020 | -8.82% | 125,000 | 364億5600万 | +18.59% | 12.13 | 3.73 |
05/15 | 14,200 | 15,110 | 14,170 | 14,280 | +0.07% | 114,700 | 399億8400万 | +31.2% | 13.3 | 4.09 |
05/14 | 14,940 | 14,940 | 13,960 | 14,270 | -3.52% | 125,700 | 399億5600万 | +32.88% | 13.29 | 4.09 |
05/13 | 14,130 | 15,410 | 13,950 | 14,790 | +11.79% | 391,100 | 414億1200万 | +39.46% | 13.78 | 4.24 |
05/10 | 13,230 | 13,230 | 13,230 | 13,230 | +29.33% | 8,900 | 370億4400万 | +26.48% | 12.32 | 3.79 |
05/09 | 10,280 | 10,550 | 10,060 | 10,230 | +1.09% | 159,800 | 286億4400万 | -1.34% | 9.53 | 2.93 |
05/08 | 10,170 | 10,330 | 9,950 | 10,120 | -0.49% | 38,900 | 283億3600万 | -3.04% | 9.43 | 2.9 |
05/07 | 9,760 | 10,260 | 9,760 | 10,170 | +5.5% | 45,600 | 284億7600万 | -3.19% | 9.47 | 2.92 |
05/02 | 9,510 | 9,710 | 9,440 | 9,640 | +0.42% | 19,300 | 269億9200万 | -8.58% | 8.98 | 2.76 |
05/01 | 9,910 | 9,910 | 9,530 | 9,600 | -4% | 53,800 | 268億8000万 | -9.61% | 8.94 | 2.75 |
04/30 | 10,120 | 10,360 | 9,910 | 10,000 | -1.09% | 38,800 | 280億 | -6.79% | 9.32 | 2.87 |
04/26 | 9,830 | 10,130 | 9,710 | 10,110 | +2.85% | 30,100 | 283億800万 | -6.48% | 9.42 | 2.9 |
04/25 | 9,860 | 10,000 | 9,750 | 9,830 | -1.6% | 27,500 | 275億2400万 | -9.8% | 9.16 | 2.82 |
04/24 | 10,000 | 10,240 | 9,890 | 9,990 | +0.71% | 28,000 | 279億7200万 | -9.3% | 9.31 | 2.86 |
04/23 | 10,350 | 10,350 | 9,760 | 9,920 | -0.2% | 29,500 | 277億7600万 | -10.79% | 9.24 | 2.84 |
04/22 | 9,780 | 10,230 | 9,700 | 9,940 | +0.91% | 60,700 | 278億3200万 | -11.49% | 9.26 | 2.85 |
04/19 | 10,190 | 10,270 | 9,500 | 9,850 | -5.01% | 82,200 | 275億8000万 | -13.14% | 9.18 | 2.82 |
04/18 | 10,010 | 10,450 | 9,920 | 10,370 | +1.57% | 36,800 | 290億3600万 | -9.19% | 9.66 | 2.97 |
04/17 | 10,200 | 10,630 | 9,960 | 10,210 | -0.49% | 67,400 | 285億8800万 | -11.17% | 9.51 | 2.93 |
04/16 | 10,370 | 10,450 | 10,110 | 10,260 | -3.66% | 47,500 | 287億2800万 | -11.59% | 9.56 | 2.94 |
04/15 | 10,490 | 10,820 | 10,460 | 10,650 | -0.28% | 30,000 | 298億2000万 | -9.12% | 9.92 | 3.05 |
04/12 | 11,280 | 11,280 | 10,560 | 10,680 | -4.56% | 52,900 | 299億400万 | -10.32% | 9.95 | 3.06 |
04/11 | 11,070 | 11,300 | 10,760 | 11,190 | -0.36% | 36,700 | 313億3200万 | -7.15% | 10.42 | 3.21 |
04/10 | 10,850 | 11,350 | 10,720 | 11,230 | +3.03% | 52,300 | 314億4400万 | -7.81% | 10.46 | 3.22 |
04/09 | 10,650 | 10,940 | 10,490 | 10,900 | +2.35% | 29,200 | 305億2000万 | -11.59% | 10.15 | 3.12 |
04/08 | 10,800 | 10,900 | 10,470 | 10,650 | 0% | 49,700 | 298億2000万 | -14.66% | 9.92 | 3.05 |
04/05 | 10,510 | 10,800 | 10,340 | 10,650 | -2.47% | 37,000 | 298億2000万 | -15.7% | 9.92 | 3.05 |
04/04 | 11,200 | 11,200 | 10,630 | 10,920 | -2.06% | 51,400 | 305億7600万 | -14.21% | 10.17 | 3.13 |
04/03 | 10,670 | 11,210 | 10,500 | 11,150 | +1.64% | 59,900 | 312億2000万 | -12.67% | 10.39 | 3.2 |
04/02 | 11,930 | 12,080 | 10,970 | 10,970 | -8.05% | 64,000 | 307億1600万 | -14.29% | 10.22 | 3.14 |
04/01 | 11,970 | 12,360 | 11,650 | 11,930 | +0.93% | 67,500 | 334億400万 | -7.22% | 11.11 | 3.42 |
03/29 | 11,140 | 11,900 | 11,140 | 11,820 | +5.91% | 77,600 | 330億9600万 | -8.13% | 12.96 | 3.39 |
03/28 | 11,530 | 11,610 | 11,120 | 11,160 | -3.38% | 59,900 | 312億4800万 | -13.14% | 12.24 | 3.2 |
03/27 | 12,250 | 12,300 | 11,550 | 11,550 | -6.1% | 69,000 | 323億4000万 | -10.19% | 12.67 | 3.31 |
03/26 | 11,900 | 12,480 | 11,850 | 12,300 | +2.24% | 50,500 | 344億4000万 | -4.53% | 13.49 | 3.53 |
03/25 | 12,210 | 12,410 | 11,970 | 12,030 | -2.2% | 46,000 | 336億8400万 | -6.49% | 13.19 | 3.45 |
03/22 | 13,090 | 13,090 | 12,260 | 12,300 | -3.38% | 66,300 | 344億4000万 | -4.29% | 13.49 | 3.53 |
03/21 | 12,900 | 13,230 | 12,590 | 12,730 | +0.79% | 77,600 | 356億4400万 | -0.48% | 13.96 | 3.65 |
03/19 | 12,670 | 12,800 | 12,030 | 12,630 | -0.63% | 82,000 | 353億6400万 | -0.6% | 13.85 | 3.62 |
03/18 | 12,870 | 13,410 | 12,540 | 12,710 | +0.47% | 90,800 | 355億8800万 | +0.58% | 13.94 | 3.64 |
03/15 | 11,900 | 13,050 | 11,720 | 12,650 | +6.57% | 151,200 | 354億2000万 | +0.74% | 13.88 | 3.63 |
03/14 | 12,340 | 12,410 | 11,630 | 11,870 | -2.78% | 99,000 | 332億3600万 | -4.42% | 13.02 | 3.4 |
03/13 | 13,580 | 13,600 | 12,200 | 12,210 | -5.93% | 117,700 | 341億8800万 | -0.68% | 13.39 | 3.5 |
03/12 | 12,820 | 13,280 | 12,600 | 12,980 | -1.07% | 103,800 | 363億4400万 | +6.84% | 14.24 | 3.72 |
03/11 | 14,690 | 15,630 | 12,270 | 13,120 | -14.75% | 301,500 | 367億3600万 | +9.51% | 14.39 | 3.76 |
03/08 | 14,340 | 15,900 | 14,220 | 15,390 | +7.85% | 179,300 | 430億9200万 | +30.27% | 16.88 | 4.41 |
03/07 | 14,300 | 14,750 | 13,900 | 14,270 | -0.9% | 100,400 | 399億5600万 | +23.42% | 15.65 | 4.09 |
03/06 | 14,830 | 14,830 | 13,950 | 14,400 | -3.61% | 116,300 | 403億2000万 | +27.02% | 15.79 | 4.13 |
03/05 | 14,510 | 15,570 | 13,850 | 14,940 | +1.91% | 154,500 | 418億3200万 | +34.44% | 16.39 | 4.28 |
03/04 | 14,570 | 15,000 | 14,260 | 14,660 | +1.24% | 96,400 | 410億4800万 | +34.87% | 16.08 | 4.2 |
03/01 | 13,170 | 14,510 | 12,980 | 14,480 | +10.96% | 186,600 | 405億4400万 | +36.19% | 15.88 | 4.15 |
02/29 | 11,600 | 13,180 | 11,560 | 13,050 | +9.66% | 148,600 | 365億4000万 | +25.48% | 14.31 | 3.74 |
02/28 | 11,930 | 12,180 | 11,680 | 11,900 | -0.25% | 58,700 | 333億2000万 | +16.37% | 13.05 | 3.41 |
02/27 | 12,400 | 12,660 | 11,660 | 11,930 | -4.25% | 83,400 | 334億400万 | +18.08% | 13.09 | 3.42 |
02/26 | 12,270 | 12,530 | 11,920 | 12,460 | +2.98% | 79,700 | 348億8800万 | +25.38% | 13.67 | 3.57 |
02/22 | 11,330 | 12,100 | 11,210 | 12,100 | +6.33% | 91,300 | 338億8000万 | +24.09% | 13.27 | 3.47 |
02/21 | 11,260 | 11,610 | 11,210 | 11,380 | -0.96% | 41,900 | 318億6400万 | +18.75% | 12.48 | 3.26 |
02/20 | 12,130 | 12,240 | 11,400 | 11,490 | -5.28% | 90,500 | 321億7200万 | +21.64% | 12.6 | 3.29 |
02/19 | 12,250 | 12,550 | 11,940 | 12,130 | +2.71% | 105,600 | 339億6400万 | +30.54% | 13.3 | 3.48 |
02/16 | 11,610 | 12,180 | 11,510 | 11,810 | +1.11% | 113,800 | 330億6800万 | +29.68% | 12.95 | 3.39 |
02/15 | 10,950 | 11,950 | 10,850 | 11,680 | +7.75% | 144,200 | 327億400万 | +30.78% | 12.81 | 3.35 |
02/14 | 10,650 | 11,160 | 10,450 | 10,840 | +2.55% | 73,500 | 303億5200万 | +23.83% | 11.89 | 3.11 |
02/13 | 11,000 | 11,180 | 10,170 | 10,570 | -3.12% | 150,200 | 295億9600万 | +22.47% | 11.59 | 3.03 |
02/09 | 11,000 | 12,140 | 10,710 | 10,910 | +1.96% | 380,700 | 305億4800万 | +28.14% | 11.97 | 3.13 |
02/08 | 10,700 | 10,700 | 10,700 | 10,700 | +16.3% | 59,100 | 299億6000万 | +27.72% | 11.74 | 3.07 |
02/07 | 8,800 | 9,350 | 8,700 | 9,200 | +5.02% | 140,600 | 257億6000万 | +11.68% | 10.09 | 2.64 |
02/06 | 8,580 | 8,780 | 8,560 | 8,760 | +2.1% | 48,500 | 245億2800万 | +7.17% | 9.61 | 2.51 |
02/05 | 8,800 | 8,950 | 8,580 | 8,580 | -2.17% | 57,400 | 240億2400万 | +5.61% | 9.41 | 2.46 |
02/02 | 9,150 | 9,160 | 8,710 | 8,770 | -2.01% | 56,900 | 245億5600万 | +8.26% | 9.62 | 2.51 |
02/01 | 9,190 | 9,340 | 8,950 | 8,950 | -1.54% | 76,700 | 250億6000万 | +10.95% | 9.82 | 2.57 |
01/31 | 8,600 | 9,150 | 8,580 | 9,090 | +5.09% | 67,600 | 254億5200万 | +13.84% | 9.97 | 2.61 |
01/30 | 8,800 | 8,810 | 8,520 | 8,650 | -1.59% | 47,600 | 242億2000万 | +9.6% | 9.49 | 2.48 |
01/29 | 8,920 | 9,200 | 8,730 | 8,790 | -1.01% | 82,700 | 246億1200万 | +12.42% | 9.64 | 2.52 |
01/26 | 9,000 | 9,470 | 8,630 | 8,880 | +2.07% | 139,500 | 248億6400万 | +14.94% | 9.74 | 2.55 |
01/25 | 8,660 | 8,710 | 8,490 | 8,700 | +0.12% | 35,900 | 243億6000万 | +14.22% | 9.54 | 2.49 |
01/24 | 8,730 | 8,920 | 8,630 | 8,690 | -0.11% | 45,400 | 243億3200万 | +15.59% | 9.53 | 2.49 |
01/23 | 9,150 | 9,160 | 8,700 | 8,700 | -1.25% | 132,200 | 243億6000万 | +17.38% | 9.54 | 2.49 |
01/22 | 8,190 | 8,890 | 8,190 | 8,810 | +12.66% | 160,500 | 246億6800万 | +20.29% | 9.66 | 2.53 |
01/19 | 7,820 | 7,860 | 7,660 | 7,820 | +0.64% | 34,600 | 218億9600万 | +8.15% | 8.58 | 2.24 |
01/18 | 7,900 | 8,030 | 7,570 | 7,770 | -1.65% | 67,600 | 217億5600万 | +8.22% | 8.52 | 2.23 |
01/17 | 7,960 | 8,340 | 7,900 | 7,900 | -0.63% | 74,500 | 221億2000万 | +10.77% | 8.67 | 2.26 |
01/16 | 7,690 | 8,070 | 7,600 | 7,950 | +4.06% | 91,400 | 222億6000万 | +12.22% | 8.72 | 2.28 |
01/15 | 7,500 | 7,700 | 7,460 | 7,640 | +1.6% | 49,500 | 213億9200万 | +8.31% | 8.38 | 2.19 |
01/12 | 7,460 | 7,550 | 7,260 | 7,520 | +1.62% | 45,800 | 210億5600万 | +7.02% | 8.25 | 2.16 |
01/11 | 7,320 | 7,450 | 7,180 | 7,400 | +2.07% | 58,800 | 207億2000万 | +5.65% | 8.12 | 2.12 |
01/10 | 7,570 | 7,770 | 7,080 | 7,250 | -6.69% | 138,200 | 203億 | +4.06% | 7.95 | 2.08 |
01/09 | 7,730 | 7,880 | 7,580 | 7,770 | +1.44% | 40,100 | 217億5600万 | +12.04% | 8.52 | 2.23 |
01/05 | 7,500 | 7,730 | 7,350 | 7,660 | +2% | 54,500 | 214億4800万 | +11.34% | 8.4 | 2.2 |
01/04 | 7,180 | 7,580 | 7,110 | 7,510 | +4.6% | 52,800 | 210億2800万 | +9.97% | 8.24 | 2.15 |
2023 | ||||||||||
12/29 | 7,530 | 7,530 | 7,100 | 7,180 | -5.65% | 95,900 | 201億400万 | +5.74% | 7.88 | 2.4 |
12/28 | 7,520 | 7,810 | 7,400 | 7,610 | +1.33% | 106,700 | 213億800万 | +12.56% | 8.35 | 2.54 |
12/27 | 8,200 | 8,200 | 7,360 | 7,510 | -6.24% | 152,500 | 210億2800万 | +11.99% | 8.24 | 2.51 |
12/26 | 8,000 | 8,370 | 7,700 | 8,010 | +1.26% | 179,800 | 224億2800万 | +20.34% | 8.79 | 2.67 |
12/25 | 7,050 | 7,910 | 6,900 | 7,910 | +14.47% | 160,400 | 221億4800万 | +19.98% | 8.68 | 2.64 |
12/22 | 6,840 | 7,010 | 6,740 | 6,910 | +2.07% | 61,200 | 193億4800万 | +5.67% | 7.58 | 2.31 |
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 | 6,950 695 11/1 | 2,120 212 4/10 | 32,600 326,000 10/11 | - | - | +43% 6/6 | -29.41% 1/22 |
2009年 3月期 | 4,300 430 4/24 | 1,000 100 10/9 | 16,100 161,000 10/29 | - | - | +18.53% 1/5 | -52.39% 10/8 |
2010年 3月期 | 1,540 154 6/9 | 970 97 11/30 | 20,200 202,000 5/14 | - | - | +15.46% 6/8 | -13.21% 10/6 |
2011年 3月期 | 1,450 145 3/31 | 760 76 3/15 | 14,000 140,000 3/31 | 40億6000万 | 21億2800万 | +31.29% 3/31 | -26.93% 3/15 |
2012年 3月期 | 1,490 149 4/1 | 810 81 11/22 81 10/5 | 16,400 164,000 4/4 | 41億7200万 | 22億6800万 | +17.91% 12/2 | -16.88% 5/25 |
2013年 3月期 | 1,130 113 4/9 | 680 68 11/16 68 11/13 | 8,300 83,000 11/26 | 31億6400万 | 19億400万 | +13.95% 12/14 | -16.24% 5/16 |
2014年 3月期 | 1,460 146 1/15 | 840 84 6/27 84 6/7 | 92,600 926,000 11/28 | 40億8800万 | 23億5200万 | +23.29% 1/15 | -14.98% 5/12 |
2015年 3月期 | 1,580 158 7/11 | 810 81 5/21 81 5/20 他2件 | 698,500 6,985,000 2/20 | 44億2400万 | 22億6800万 | +46.46% 7/11 | -23.93% 5/21 |
2016年 3月期 | 1,390 139 6/1 | 580 58 2/12 | 575,500 5,755,000 6/1 | 38億9200万 | 16億2400万 | +12.8% 4/20 | -23.64% 8/25 |
2017年 3月期 | 2,240 224 2/1 | 600 60 6/24 | 3,008,500 30,085,000 12/20 | 62億7200万 | 16億8000万 | +66.51% 12/26 | -24.34% 4/6 |
2018年 3月期 | 2,280 228 8/7 | 1,040 2/15 | 3,182,100 31,821,000 8/3 | 63億8400万 | 29億1200万 | +36.31% 8/3 | -15.34% 2/15 |
2019年 3月期 | 1,482 4/10 | 580 12/25 | 164,000 4/10 | 41億4960万 | 16億2400万 | +8.2% 1/17 | -25.72% 12/25 |
2020年 3月期 | 880 2/5 | 381 3/23 | 335,800 11/5 | 24億6400万 | 10億6680万 | +12.13% 11/5 | -37.73% 3/13 |
2021年 3月期 | 1,453 8/27 | 401 4/1 | 955,000 8/27 | 40億6840万 | 11億2280万 | +113.81% 8/26 | -19.44% 7/7 |
2022年 3月期 | 1,387 4/15 | 778 3/9 | 343,800 10/27 | 38億8360万 | 21億7840万 | +44.53% 4/14 | -11.62% 11/30 |
2023年 3月期 | 1,588 5/9 | 951 4/7 | 2,219,700 9/8 | 44億4640万 | 26億6280万 | +58.33% 4/7 | -14.85% 5/20 |
2024年 3月期 | 15,900 3/8 | 1,280 4/3 | 6,068,200 4/6 | 445億2000万 | 35億8400万 | +44.33% 11/14 | -15.7% 4/5 |
最新 | 15,660 2024/5/23 | 127,600 | 438億4800万 | +33.61% 11,721 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -3%(0.97倍)
- 1985/12/27 vs 1984/12/27
- 146%(2.46倍)
- 1986/12/27 vs 1985/12/27
- -51%(0.49倍)
- 1987/12/28 vs 1986/12/27
- 63%(1.63倍)
- 1988/12/27 vs 1987/12/28
- 63%(1.63倍)
- 1989/12/29 vs 1988/12/27
- 232%(3.32倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/19 vs 1990/12/28
- 23%(1.23倍)
- 1992/12/28 vs 1991/12/19
- -66%(0.34倍)
- 1993/12/30 vs 1992/12/28
- 19%(1.19倍)
- 1994/12/30 vs 1993/12/30
- -6%(0.94倍)
- 1995/12/29 vs 1994/12/30
- -19%(0.81倍)
- 1996/12/30 vs 1995/12/29
- 2%(1.02倍)
- 1997/12/30 vs 1996/12/30
- -47%(0.53倍)
- 1998/12/30 vs 1997/12/30
- 13%(1.13倍)
- 1999/12/30 vs 1998/12/30
- -23%(0.77倍)
- 2000/12/28 vs 1999/12/30
- -34%(0.66倍)
- 2001/12/27 vs 2000/12/28
- -14%(0.86倍)
- 2002/12/30 vs 2001/12/27
- 19%(1.19倍)
- 2003/12/30 vs 2002/12/30
- 70%(1.7倍)
- 2004/12/30 vs 2003/12/30
- -2%(0.98倍)
- 2005/12/30 vs 2004/12/30
- 71%(1.71倍)
- 2006/12/28 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/28
- 169%(2.69倍)
- 2008/12/30 vs 2007/12/28
- -74%(0.26倍)
- 2009/12/30 vs 2008/12/30
- -22%(0.78倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- -12%(0.88倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -19%(0.81倍)
- 2016/12/30 vs 2015/12/30
- 76%(1.76倍)
- 2017/12/29 vs 2016/12/30
- -15%(0.85倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- 38%(1.38倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 34%(1.34倍)
- 2023/12/29 vs 2022/12/30
- 483%(5.83倍)
- 2024/05/23 vs 2023/12/29
- 118%(2.18倍)
- 過去安値
381円(2020/03/23) - 4010%(41.1倍)
15,660円(5/23)