株価チャート
株価
5/20
- 前日 (5/17)
- 500
- 始値
- 500
- 高値
- 506
- 安値
- 500
- 終値 +0.2%
- 501
- 出来高 -50.91%
- 13,500
乖離率
- 株価(5日)
移動平均値 - -0.4%
503 - 株価(25日)
移動平均値 - -2.15%
512 - 出来高(5日)
移動平均値 - -40.42%
22,660
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 | 500 | 506 | 500 | 501 | +0.2% | 13,500 | 55億2102万 | -2.15% | 31.87 | 0.32 |
05/17 | 499 | 505 | 497 | 500 | -0.2% | 27,500 | 55億1000万 | -2.72% | 31.81 | 0.32 |
05/16 | 502 | 508 | 498 | 501 | -0.79% | 25,900 | 55億2102万 | -2.53% | 31.87 | 0.32 |
05/15 | 508 | 509 | 503 | 505 | -0.79% | 29,400 | 55億6510万 | -1.94% | 32.13 | 0.33 |
05/14 | 510 | 511 | 509 | 509 | -0.2% | 17,000 | 56億918万 | -1.17% | 32.38 | 0.33 |
05/13 | 511 | 513 | 508 | 510 | -0.58% | 17,500 | 56億2020万 | -1.16% | 32.44 | 0.33 |
05/10 | 513 | 515 | 512 | 513 | 0% | 25,200 | 56億5326万 | -0.58% | 32.64 | 0.33 |
05/09 | 513 | 516 | 513 | 513 | 0% | 9,100 | 56億5326万 | -0.77% | 32.64 | 0.33 |
05/08 | 512 | 517 | 512 | 513 | -0.58% | 29,500 | 56億5326万 | -0.77% | 32.64 | 0.33 |
05/07 | 517 | 518 | 514 | 516 | +0.98% | 7,200 | 56億8632万 | -0.39% | 32.83 | 0.33 |
05/02 | 510 | 517 | 508 | 511 | +0.39% | 6,400 | 56億3122万 | -1.35% | 32.51 | 0.33 |
05/01 | 518 | 518 | 499 | 509 | -1.74% | 43,100 | 56億918万 | -1.93% | 32.38 | 0.33 |
04/30 | 516 | 520 | 513 | 518 | +0.19% | 8,900 | 57億836万 | -0.19% | 32.95 | 0.34 |
04/26 | 512 | 517 | 511 | 517 | 0% | 23,900 | 56億9734万 | -0.58% | 32.89 | 0.33 |
04/25 | 515 | 517 | 512 | 517 | +0.39% | 4,600 | 56億9734万 | -0.58% | 32.89 | 0.33 |
04/24 | 515 | 516 | 512 | 515 | +0.59% | 13,900 | 56億7530万 | -0.96% | 32.76 | 0.33 |
04/23 | 511 | 513 | 511 | 512 | +0.39% | 700 | 56億4224万 | -1.73% | 32.57 | 0.33 |
04/22 | 510 | 511 | 508 | 510 | 0% | 8,400 | 56億2020万 | -2.11% | 32.44 | 0.33 |
04/19 | 513 | 515 | 505 | 510 | -0.97% | 14,000 | 56億2020万 | -2.3% | 32.44 | 0.33 |
04/18 | 512 | 519 | 511 | 515 | -0.19% | 14,500 | 56億7530万 | -1.34% | 32.76 | 0.33 |
04/17 | 518 | 519 | 514 | 516 | -0.39% | 4,900 | 56億8632万 | -1.34% | 32.83 | 0.33 |
04/16 | 518 | 528 | 513 | 518 | 0% | 8,500 | 57億836万 | -0.96% | 32.95 | 0.34 |
04/15 | 512 | 526 | 512 | 518 | +0.39% | 11,400 | 57億836万 | -1.15% | 32.95 | 0.34 |
04/12 | 524 | 524 | 512 | 516 | -2.46% | 58,300 | 56億8632万 | -1.53% | 32.83 | 0.33 |
04/11 | 540 | 590 | 528 | 529 | 0% | 223,400 | 58億2958万 | +0.95% | 33.65 | 0.34 |
04/10 | 525 | 531 | 519 | 529 | +1.34% | 22,700 | 58億2958万 | +1.15% | 33.65 | 0.34 |
04/09 | 520 | 522 | 517 | 522 | +1.16% | 1,700 | 57億5244万 | -0.19% | 33.21 | 0.34 |
04/08 | 516 | 517 | 511 | 516 | +0.19% | 800 | 56億8632万 | -1.34% | 32.83 | 0.33 |
04/05 | 512 | 515 | 506 | 515 | +0.59% | 4,200 | 56億7530万 | -1.53% | 32.76 | 0.33 |
04/04 | 520 | 520 | 511 | 512 | -1.54% | 2,800 | 56億4224万 | -2.1% | 32.57 | 0.33 |
04/03 | 512 | 521 | 509 | 520 | -1.33% | 17,000 | 57億3040万 | -0.57% | 33.08 | 0.34 |
04/02 | 527 | 527 | 527 | 527 | -0.19% | 100 | 58億754万 | +0.96% | 33.53 | 0.34 |
04/01 | 520 | 529 | 518 | 528 | +1.15% | 3,000 | 58億1856万 | +1.15% | 33.59 | 0.34 |
03/29 | 530 | 535 | 522 | 522 | -1.88% | 5,300 | 57億5244万 | +0.19% | - | 0.34 |
03/28 | 526 | 532 | 522 | 532 | +0.95% | 3,200 | 58億6264万 | +2.11% | - | 0.35 |
03/27 | 526 | 529 | 519 | 527 | +0.57% | 4,500 | 58億754万 | +1.15% | - | 0.34 |
03/26 | 523 | 526 | 521 | 524 | +0.58% | 4,200 | 57億7448万 | +0.77% | - | 0.34 |
03/25 | 521 | 525 | 520 | 521 | -0.95% | 4,100 | 57億4142万 | +0.19% | - | 0.34 |
03/22 | 529 | 530 | 523 | 526 | -0.38% | 8,400 | 57億9652万 | +1.35% | - | 0.34 |
03/21 | 525 | 529 | 525 | 528 | +0.19% | 4,300 | 58億1856万 | +1.73% | - | 0.34 |
03/19 | 524 | 529 | 518 | 527 | +0.57% | 5,100 | 58億754万 | +1.74% | - | 0.34 |
03/18 | 527 | 529 | 524 | 524 | -0.57% | 1,700 | 57億7448万 | +1.16% | - | 0.34 |
03/15 | 523 | 532 | 516 | 527 | +0.76% | 2,200 | 58億754万 | +1.93% | - | 0.34 |
03/14 | 532 | 532 | 522 | 523 | -0.57% | 1,700 | 57億6346万 | +1.36% | - | 0.34 |
03/13 | 528 | 532 | 521 | 526 | +0.38% | 6,700 | 57億9652万 | +1.94% | - | 0.34 |
03/12 | 526 | 530 | 521 | 524 | -0.38% | 9,800 | 57億7448万 | +1.75% | - | 0.34 |
03/11 | 527 | 527 | 517 | 526 | +0.77% | 6,300 | 57億9652万 | +2.33% | - | 0.34 |
03/08 | 521 | 523 | 518 | 522 | +0.19% | 3,300 | 57億5244万 | +1.56% | - | 0.34 |
03/07 | 517 | 521 | 516 | 521 | +1.17% | 3,000 | 57億4142万 | +1.36% | - | 0.34 |
03/06 | 518 | 519 | 514 | 515 | -0.19% | 5,700 | 56億7530万 | +0.19% | - | 0.34 |
03/05 | 517 | 519 | 514 | 516 | 0% | 4,600 | 56億8632万 | +0.19% | - | 0.34 |
03/04 | 515 | 517 | 514 | 516 | +0.19% | 2,900 | 56億8632万 | +0.19% | - | 0.34 |
03/01 | 514 | 517 | 509 | 515 | 0% | 4,900 | 56億7530万 | 0% | - | 0.34 |
02/29 | 511 | 515 | 511 | 515 | +0.39% | 2,500 | 56億7530万 | -0.19% | - | 0.34 |
02/28 | 514 | 516 | 511 | 513 | -0.19% | 3,400 | 56億5326万 | -0.58% | - | 0.33 |
02/27 | 515 | 515 | 512 | 514 | 0% | 2,100 | 56億6428万 | -0.39% | - | 0.34 |
02/26 | 517 | 517 | 510 | 514 | -0.58% | 3,400 | 56億6428万 | -0.58% | - | 0.34 |
02/22 | 516 | 517 | 512 | 517 | +0.19% | 3,900 | 56億9734万 | 0% | - | 0.34 |
02/21 | 516 | 516 | 512 | 516 | 0% | 700 | 56億8632万 | -0.19% | - | 0.34 |
02/20 | 516 | 517 | 508 | 516 | 0% | 3,000 | 56億8632万 | -0.39% | - | 0.34 |
02/19 | 512 | 516 | 512 | 516 | +0.78% | 4,600 | 56億8632万 | -0.39% | - | 0.34 |
02/16 | 508 | 512 | 505 | 512 | +0.59% | 2,700 | 56億4224万 | -1.16% | - | 0.33 |
02/15 | 510 | 512 | 509 | 509 | -1.36% | 6,200 | 56億918万 | -1.93% | - | 0.33 |
02/14 | 518 | 519 | 515 | 516 | -0.39% | 20,900 | 56億8632万 | -0.77% | - | 0.34 |
02/13 | 517 | 519 | 515 | 518 | +0.58% | 13,200 | 57億836万 | -0.38% | - | 0.34 |
02/09 | 515 | 517 | 509 | 515 | +1.18% | 11,600 | 56億7530万 | -0.96% | - | 0.34 |
02/08 | 507 | 510 | 506 | 509 | +0.39% | 5,300 | 56億918万 | -2.12% | - | 0.33 |
02/07 | 507 | 508 | 505 | 507 | +0.4% | 3,300 | 55億8714万 | -2.31% | - | 0.33 |
02/06 | 505 | 508 | 505 | 505 | +0.4% | 2,600 | 55億6510万 | -2.7% | - | 0.33 |
02/05 | 503 | 506 | 500 | 503 | -0.2% | 24,500 | 55億4306万 | -3.08% | - | 0.33 |
02/02 | 516 | 516 | 491 | 504 | -2.33% | 38,000 | 55億5408万 | -2.89% | - | 0.33 |
02/01 | 524 | 524 | 515 | 516 | -1.9% | 10,600 | 56億8632万 | -0.58% | - | 0.34 |
01/31 | 530 | 530 | 526 | 526 | -0.75% | 2,500 | 57億9652万 | +1.54% | - | 0.34 |
01/30 | 528 | 530 | 521 | 530 | +0.38% | 6,000 | 58億4060万 | +2.32% | - | 0.35 |
01/29 | 525 | 529 | 525 | 528 | +0.76% | 600 | 58億1856万 | +2.13% | - | 0.34 |
01/26 | 529 | 530 | 523 | 524 | 0% | 7,100 | 57億7448万 | +1.55% | - | 0.34 |
01/25 | 523 | 527 | 520 | 524 | +0.19% | 6,000 | 57億7448万 | +1.55% | - | 0.34 |
01/24 | 526 | 526 | 521 | 523 | -0.57% | 2,300 | 57億6346万 | +1.55% | - | 0.34 |
01/23 | 527 | 530 | 523 | 526 | +0.38% | 5,100 | 57億9652万 | +2.14% | - | 0.34 |
01/22 | 527 | 527 | 523 | 524 | +0.58% | 1,400 | 57億7448万 | +1.95% | - | 0.34 |
01/19 | 521 | 525 | 520 | 521 | 0% | 5,400 | 57億4142万 | +1.36% | - | 0.34 |
01/18 | 524 | 528 | 521 | 521 | -0.57% | 2,600 | 57億4142万 | +1.36% | - | 0.34 |
01/17 | 526 | 530 | 524 | 524 | -0.38% | 4,100 | 57億7448万 | +1.95% | - | 0.34 |
01/16 | 520 | 526 | 520 | 526 | +0.57% | 2,800 | 57億9652万 | +2.33% | - | 0.34 |
01/15 | 531 | 531 | 523 | 523 | -0.57% | 2,300 | 57億6346万 | +1.95% | - | 0.34 |
01/12 | 535 | 535 | 522 | 526 | -1.68% | 10,100 | 57億9652万 | +2.53% | - | 0.34 |
01/11 | 528 | 535 | 528 | 535 | +1.52% | 7,400 | 58億9570万 | +4.49% | - | 0.35 |
01/10 | 518 | 527 | 517 | 527 | +1.74% | 12,100 | 58億754万 | +3.13% | - | 0.34 |
01/09 | 510 | 520 | 510 | 518 | +1.57% | 11,800 | 57億836万 | +1.57% | - | 0.34 |
01/05 | 510 | 510 | 505 | 510 | +0.39% | 7,000 | 56億2020万 | 0% | - | 0.33 |
01/04 | 507 | 510 | 504 | 508 | +1.2% | 7,900 | 55億9816万 | -0.2% | - | 0.33 |
2023 | ||||||||||
12/29 | 502 | 507 | 502 | 502 | +0.2% | 4,800 | 55億3204万 | -1.38% | - | 0.32 |
12/28 | 498 | 508 | 498 | 501 | +0.2% | 8,100 | 55億2102万 | -1.57% | - | 0.32 |
12/27 | 501 | 505 | 500 | 500 | -0.2% | 24,000 | 55億1000万 | -1.77% | - | 0.32 |
12/26 | 503 | 507 | 500 | 501 | -0.2% | 10,100 | 55億2102万 | -1.57% | - | 0.32 |
12/25 | 504 | 506 | 498 | 502 | -1.18% | 15,400 | 55億3204万 | -1.38% | - | 0.32 |
12/22 | 509 | 510 | 500 | 508 | -0.2% | 17,700 | 55億9816万 | -0.2% | - | 0.33 |
12/21 | 506 | 510 | 502 | 509 | -0.39% | 7,400 | 56億918万 | 0% | - | 0.33 |
12/20 | 513 | 514 | 508 | 511 | 0% | 4,800 | 56億3122万 | +0.39% | - | 0.33 |
12/19 | 512 | 519 | 510 | 511 | -0.2% | 4,600 | 56億3122万 | +0.59% | - | 0.33 |
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 | 980 5/9 | 525 1/22 | 31,200 1/17 | - | - | +15.32% 2/21 | -18.53% 1/22 |
2009年 3月期 | 752 6/19 | 220 3/23 | 60,000 10/14 | - | - | +22.58% 11/28 | -36.2% 10/8 |
2010年 3月期 | 315 3/31 7/27 | 218 4/7 | 19,000 7/13 | 34億7130万 | - | +22.71% 6/12 | -8.76% 11/19 |
2011年 3月期 | 375 3/7 | 245 8/20 | 20,700 1/12 | 41億3250万 | 26億9990万 | +12.86% 1/11 | -16.79% 3/17 |
2012年 3月期 | 530 3/15 | 315 9/26 | 46,100 5/19 | 58億4060万 | 34億7130万 | +17.12% 3/15 | -13.71% 8/23 |
2013年 3月期 | 633 2/8 | 410 10/24 10/23 他2件 | 88,400 2/12 | 69億7566万 | 45億1820万 | +18.62% 1/21 | -14.73% 10/1 |
2014年 3月期 | 600 2/10 | 446 6/10 | 71,300 11/20 | 66億1200万 | 49億1492万 | +11.39% 1/9 | -14.85% 6/7 |
2015年 3月期 | 922 7/8 | 476 4/9 | 81,700 5/12 | 101億6044万 | 52億4552万 | +25.81% 6/30 | -8.76% 8/11 |
2016年 3月期 | 1,369 6/16 | 535 2/12 | 505,800 5/12 | 150億8638万 | 58億9570万 | +37.68% 5/14 | -24.15% 2/12 |
2017年 3月期 | 988 3/8 | 560 11/9 | 57,800 5/10 | 108億8776万 | 61億7120万 | +19.27% 12/12 12/7 | -11.83% 8/9 |
2018年 3月期 | 1,438 1/31 | 777 4/18 | 64,600 5/10 | 158億4676万 | 85億6254万 | +14.8% 1/15 | -14.03% 2/14 |
2019年 3月期 | 1,598 5/10 | 713 2/8 | 258,000 8/9 | 176億996万 | 78億5726万 | +29.63% 5/10 | -24.34% 12/25 |
2020年 3月期 | 1,034 4/22 | 480 3/23 | 145,500 4/17 | 113億9468万 | 52億8960万 | +7.42% 10/28 | -31.26% 3/13 |
2021年 3月期 | 856 2/18 | 496 4/6 | 47,600 2/17 | 94億3312万 | 54億6592万 | +19.09% 2/18 | -8.53% 8/7 |
2022年 3月期 | 809 11/1 | 660 5/14 | 35,600 11/1 | 89億1518万 | 72億7320万 | +6.4% 7/13 | -7.15% 5/13 |
2023年 3月期 | 685 5/9 4/4 | 506 12/27 | 28,200 12/16 | 75億4870万 | 55億7612万 | +6.06% 3/8 | -8.83% 10/24 |
2024年 3月期 | 610 7/14 | 490 10/24 | 252,600 7/14 | 67億2220万 | 53億9980万 | +8.07% 7/21 | -6.55% 8/4 |
最新 | 501 2024/5/20 | 13,500 | 55億2102万 | -2.15% 512 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/26 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/30 vs 2008/12/26
- -34%(0.66倍)
- 2010/12/30 vs 2009/12/30
- 28%(1.28倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- 34%(1.34倍)
- 2013/12/30 vs 2012/12/28
- 6%(1.06倍)
- 2014/12/30 vs 2013/12/30
- 52%(1.52倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 61%(1.61倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/05/20 vs 2023/12/29
- 0%(1倍)
- 過去安値
218円(2009/04/07) - 130%(2.3倍)
501円(5/20)