株価チャート
株価
5/24
- 前日 (5/23)
- 3,640
- 始値
- 3,595
- 高値
- 3,725
- 安値
- 3,585
- 終値 -1.1%
- 3,600
- 出来高 -28.1%
- 315,200
乖離率
- 株価(5日)
移動平均値 - -1.67%
3,661 - 株価(25日)
移動平均値 - -7.79%
3,904 - 出来高(5日)
移動平均値 - -36.49%
496,320
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 | 3,595 | 3,725 | 3,585 | 3,600 | -1.1% | 315,200 | 534億3247万 | -7.79% | 17.23 | 2.61 |
05/23 | 3,705 | 3,745 | 3,590 | 3,640 | +1.53% | 438,400 | 540億2616万 | -7.24% | 17.42 | 2.64 |
05/22 | 3,805 | 3,815 | 3,585 | 3,585 | -5.53% | 618,400 | 532億983万 | -9.31% | 17.16 | 2.6 |
05/21 | 3,735 | 3,900 | 3,710 | 3,795 | +2.99% | 606,500 | 563億2673万 | -4.53% | 18.17 | 2.75 |
05/20 | 3,605 | 3,700 | 3,600 | 3,685 | +2.5% | 503,100 | 546億9407万 | -7.3% | 17.64 | 2.67 |
05/17 | 3,705 | 3,715 | 3,570 | 3,595 | -2.97% | 568,600 | 533億5826万 | -9.65% | 17.21 | 2.61 |
05/16 | 3,860 | 3,970 | 3,690 | 3,705 | -1.2% | 832,700 | 549億9092万 | -7.14% | 17.73 | 2.69 |
05/15 | 4,040 | 4,380 | 3,750 | 3,750 | -10.07% | 1,212,200 | 556億5882万 | -6.16% | 17.95 | 2.72 |
05/14 | 4,400 | 4,470 | 4,125 | 4,170 | -6.71% | 842,200 | 618億6900万 | +4.17% | 19.96 | 3.02 |
05/13 | 4,240 | 4,470 | 4,195 | 4,470 | +6.56% | 789,000 | 663億2000万 | +11.78% | 21.4 | 3.24 |
05/10 | 4,115 | 4,240 | 4,085 | 4,195 | +1.94% | 550,200 | 622億3991万 | +5.38% | 20.08 | 3.04 |
05/09 | 4,125 | 4,215 | 4,085 | 4,115 | -1.91% | 464,800 | 610億5298万 | +3.44% | 19.7 | 2.98 |
05/08 | 4,065 | 4,270 | 4,050 | 4,195 | +2.07% | 650,600 | 622億3991万 | +5.69% | 20.08 | 3.04 |
05/07 | 4,035 | 4,170 | 3,975 | 4,110 | +4.85% | 650,500 | 609億7880万 | +3.92% | 19.67 | 2.98 |
05/02 | 3,750 | 3,920 | 3,735 | 3,920 | +3.16% | 456,000 | 581億5982万 | -0.51% | 18.76 | 2.84 |
05/01 | 3,740 | 3,905 | 3,735 | 3,800 | +0.26% | 416,200 | 563億7942万 | -3.33% | 18.19 | 2.75 |
04/30 | 3,780 | 3,835 | 3,725 | 3,790 | +0.93% | 263,100 | 562億3105万 | -3.54% | 18.14 | 2.75 |
04/26 | 3,705 | 3,875 | 3,645 | 3,755 | +1.9% | 440,300 | 557億1177万 | -4.48% | 17.97 | 2.72 |
04/25 | 3,795 | 3,870 | 3,650 | 3,685 | -5.27% | 541,200 | 546億7320万 | -6.33% | 17.64 | 2.67 |
04/24 | 3,680 | 3,960 | 3,680 | 3,890 | +8.21% | 936,200 | 577億1472万 | -1.24% | 18.62 | 2.82 |
04/23 | 3,795 | 3,795 | 3,530 | 3,595 | -3.49% | 728,900 | 533億3790万 | -8.59% | 17.21 | 2.61 |
04/22 | 3,890 | 3,920 | 3,605 | 3,725 | -6.64% | 970,900 | 552億6667万 | -5.55% | 17.83 | 2.7 |
04/19 | 4,270 | 4,275 | 3,800 | 3,990 | -10.94% | 1,811,600 | 591億9839万 | +1.29% | 19.1 | 2.89 |
04/18 | 4,170 | 4,480 | 4,050 | 4,480 | +2.52% | 917,200 | 664億6837万 | +14.23% | 21.44 | 3.25 |
04/17 | 4,240 | 4,490 | 4,175 | 4,370 | +6.59% | 832,600 | 648億3633万 | +12.4% | 20.92 | 3.17 |
04/16 | 4,300 | 4,345 | 4,100 | 4,100 | -5.75% | 658,000 | 608億3043万 | +6.19% | 19.63 | 2.97 |
04/15 | 3,995 | 4,350 | 3,990 | 4,350 | +5.33% | 891,400 | 645億3960万 | +13.19% | 20.82 | 3.15 |
04/12 | 3,905 | 4,225 | 3,870 | 4,130 | +8.68% | 931,000 | 612億7553万 | +8.03% | 19.77 | 2.99 |
04/11 | 3,795 | 3,845 | 3,720 | 3,800 | +0.4% | 305,000 | 563億7942万 | -0.45% | 18.19 | 2.75 |
04/10 | 3,915 | 3,950 | 3,730 | 3,785 | -2.45% | 357,800 | 561億5687万 | -1.12% | 18.12 | 2.74 |
04/09 | 3,850 | 3,890 | 3,790 | 3,880 | +1.04% | 237,500 | 575億6636万 | +1.02% | 18.57 | 2.81 |
04/08 | 3,935 | 3,970 | 3,835 | 3,840 | -2.41% | 348,200 | 569億7289万 | -0.08% | 18.38 | 2.78 |
04/05 | 3,955 | 4,005 | 3,870 | 3,935 | -3.55% | 489,800 | 583億8237万 | +2.34% | 18.84 | 2.85 |
04/04 | 4,045 | 4,160 | 4,030 | 4,080 | +1.87% | 469,700 | 605億3369万 | +6.33% | 19.53 | 2.96 |
04/03 | 4,055 | 4,200 | 3,945 | 4,005 | -3.03% | 496,700 | 594億2094万 | +4.62% | 19.17 | 2.9 |
04/02 | 3,890 | 4,285 | 3,890 | 4,130 | +6.58% | 971,200 | 612億7553万 | +8.48% | 19.77 | 2.99 |
04/01 | 3,900 | 4,020 | 3,850 | 3,875 | +0.65% | 379,400 | 574億9217万 | +2.43% | 18.55 | 2.81 |
03/29 | 3,750 | 3,885 | 3,710 | 3,850 | +3.08% | 346,500 | 571億2126万 | +2.04% | 18.43 | 2.79 |
03/28 | 3,695 | 3,805 | 3,685 | 3,735 | +1.08% | 238,600 | 554億1504万 | -0.93% | 17.88 | 2.71 |
03/27 | 3,705 | 3,750 | 3,690 | 3,695 | -1.47% | 251,600 | 548億2157万 | -2.04% | 17.69 | 2.68 |
03/26 | 3,840 | 3,960 | 3,725 | 3,750 | -2.6% | 389,700 | 556億3759万 | -0.74% | 17.95 | 2.72 |
03/25 | 3,770 | 3,945 | 3,770 | 3,850 | +0.92% | 475,300 | 571億2126万 | +1.77% | 18.43 | 2.79 |
03/22 | 3,805 | 3,885 | 3,725 | 3,815 | 0% | 434,800 | 566億197万 | +0.5% | 18.26 | 2.76 |
03/21 | 3,835 | 3,870 | 3,740 | 3,815 | +1.73% | 424,700 | 566億197万 | +0.29% | 18.26 | 2.76 |
03/19 | 3,805 | 3,845 | 3,660 | 3,750 | -2.72% | 475,000 | 556億3759万 | -0.92% | 17.95 | 2.72 |
03/18 | 3,620 | 3,855 | 3,595 | 3,855 | +6.49% | 483,100 | 571億9544万 | +2.47% | 18.45 | 2.79 |
03/15 | 3,500 | 3,620 | 3,495 | 3,620 | +1.54% | 279,800 | 537億882万 | -3.05% | 17.33 | 2.62 |
03/14 | 3,550 | 3,590 | 3,460 | 3,565 | -1.66% | 378,600 | 528億9280万 | -3.99% | 17.06 | 2.58 |
03/13 | 3,800 | 3,850 | 3,540 | 3,625 | -1.89% | 433,200 | 537億8300万 | -1.97% | 17.35 | 2.63 |
03/12 | 3,600 | 3,785 | 3,570 | 3,695 | +1.37% | 329,000 | 548億2157万 | +0.38% | 17.69 | 2.68 |
03/11 | 3,690 | 3,765 | 3,640 | 3,645 | -5.32% | 423,500 | 540億7973万 | -0.52% | 17.45 | 2.64 |
03/08 | 3,935 | 4,120 | 3,850 | 3,850 | -3.02% | 511,300 | 571億2126万 | +5.62% | 18.43 | 2.79 |
03/07 | 4,125 | 4,195 | 3,920 | 3,970 | -2.7% | 587,600 | 589億166万 | +9.52% | 19 | 2.88 |
03/06 | 3,990 | 4,150 | 3,905 | 4,080 | -0.73% | 701,500 | 605億3369万 | +13.27% | 19.53 | 2.96 |
03/05 | 3,920 | 4,130 | 3,890 | 4,110 | +4.45% | 601,300 | 609億7880万 | +15.16% | 19.67 | 2.98 |
03/04 | 4,045 | 4,080 | 3,900 | 3,935 | +1.16% | 703,300 | 583億8237万 | +11.35% | 18.84 | 2.85 |
03/01 | 3,780 | 4,020 | 3,740 | 3,890 | +3.87% | 799,500 | 577億1472万 | +10.7% | 18.62 | 2.82 |
02/29 | 3,735 | 3,870 | 3,655 | 3,745 | -2.6% | 524,000 | 555億6340万 | +7.31% | 17.93 | 2.71 |
02/28 | 3,730 | 3,945 | 3,725 | 3,845 | +10.33% | 1,237,000 | 570億4707万 | +10.77% | 18.4 | 2.79 |
02/27 | 3,565 | 3,585 | 3,460 | 3,485 | -1.41% | 420,900 | 517億586万 | +1.01% | 16.68 | 2.53 |
02/26 | 3,580 | 3,670 | 3,455 | 3,535 | -2.35% | 805,600 | 524億4770万 | +2.76% | 16.92 | 2.56 |
02/22 | 3,940 | 3,940 | 3,575 | 3,620 | -3.72% | 1,070,300 | 537億882万 | +6.03% | 17.33 | 2.62 |
02/21 | 3,730 | 3,850 | 3,705 | 3,760 | -0.66% | 541,600 | 557億8595万 | +11.08% | 18 | 2.72 |
02/20 | 3,800 | 3,900 | 3,765 | 3,785 | -1.56% | 452,300 | 561億5687万 | +12.85% | 18.12 | 2.74 |
02/19 | 3,945 | 3,990 | 3,780 | 3,845 | -1.28% | 592,200 | 570億4707万 | +15.6% | 18.4 | 2.79 |
02/16 | 4,205 | 4,300 | 3,860 | 3,895 | -6.37% | 1,275,800 | 577億8891万 | +18.46% | 18.64 | 2.82 |
02/15 | 4,095 | 4,285 | 3,850 | 4,160 | +3.35% | 1,985,600 | 617億2063万 | +27.92% | 19.91 | 3.01 |
02/14 | 3,500 | 4,025 | 3,495 | 4,025 | +21.05% | 2,606,600 | 597億1768万 | +25.74% | 19.27 | 2.92 |
02/13 | 3,195 | 3,380 | 3,130 | 3,325 | +4.23% | 916,400 | 493億3199万 | +5.32% | 15.92 | 2.41 |
02/09 | 3,095 | 3,225 | 3,095 | 3,190 | +1.27% | 303,000 | 473億2904万 | +1.75% | 15.27 | 2.31 |
02/08 | 3,160 | 3,210 | 3,110 | 3,150 | +1.94% | 368,900 | 467億3557万 | +0.93% | 15.08 | 2.28 |
02/07 | 3,230 | 3,285 | 3,080 | 3,090 | -3.29% | 576,800 | 458億4537万 | -0.52% | 14.79 | 2.24 |
02/06 | 3,165 | 3,210 | 3,145 | 3,195 | -0.16% | 286,400 | 474億322万 | +3.23% | 15.29 | 2.31 |
02/05 | 3,315 | 3,315 | 3,120 | 3,200 | -1.99% | 479,100 | 474億7741万 | +3.83% | 15.32 | 2.32 |
02/02 | 3,200 | 3,285 | 3,195 | 3,265 | +2.51% | 407,200 | 484億4179万 | +6.46% | 15.63 | 2.37 |
02/01 | 3,265 | 3,300 | 3,185 | 3,185 | -4.35% | 454,500 | 472億5486万 | +4.32% | 15.25 | 2.31 |
01/31 | 3,285 | 3,370 | 3,220 | 3,330 | -2.49% | 657,600 | 494億618万 | +9.5% | 15.94 | 2.41 |
01/30 | 3,325 | 3,445 | 3,305 | 3,415 | +4.92% | 789,000 | 506億6729万 | +12.93% | 16.35 | 2.47 |
01/29 | 3,185 | 3,295 | 3,155 | 3,255 | +0.77% | 494,200 | 482億9342万 | +8.32% | 15.58 | 2.36 |
01/26 | 3,330 | 3,390 | 3,190 | 3,230 | -5.69% | 747,300 | 479億2251万 | +8.1% | 15.46 | 2.34 |
01/25 | 3,345 | 3,430 | 3,230 | 3,425 | +4.1% | 819,100 | 508億1566万 | +15.51% | 16.39 | 2.48 |
01/24 | 3,340 | 3,380 | 3,255 | 3,290 | +0.15% | 492,900 | 488億1271万 | +12.17% | 15.75 | 2.38 |
01/23 | 3,370 | 3,435 | 3,250 | 3,285 | -1.05% | 997,600 | 487億3852万 | +13% | 15.72 | 2.38 |
01/22 | 3,285 | 3,350 | 3,180 | 3,320 | +2.63% | 1,286,400 | 492億5781万 | +14.88% | 15.89 | 2.41 |
01/19 | 2,975 | 3,270 | 2,970 | 3,235 | +12.52% | 1,753,700 | 479億9669万 | +12.8% | 15.49 | 2.34 |
01/18 | 2,870 | 2,920 | 2,857 | 2,875 | -0.66% | 421,000 | 426億5548万 | +0.67% | 13.76 | 2.08 |
01/17 | 3,110 | 3,170 | 2,891 | 2,894 | -3.18% | 801,500 | 429億3738万 | +1.05% | 13.85 | 2.1 |
01/16 | 3,090 | 3,095 | 2,962 | 2,989 | -3.11% | 664,600 | 443億4686万 | +3.93% | 14.31 | 2.17 |
01/15 | 2,932 | 3,130 | 2,929 | 3,085 | +6.38% | 673,600 | 457億7119万 | +6.82% | 14.77 | 2.24 |
01/12 | 3,030 | 3,035 | 2,895 | 2,900 | -3.04% | 653,300 | 430億2640万 | -0.14% | 13.88 | 2.1 |
01/11 | 2,900 | 3,000 | 2,864 | 2,991 | +3.57% | 821,500 | 443億7654万 | +1.84% | 14.32 | 2.17 |
01/10 | 2,900 | 2,990 | 2,886 | 2,888 | -1.16% | 671,100 | 428億4836万 | -2.6% | 13.82 | 2.09 |
01/09 | 2,840 | 3,040 | 2,835 | 2,922 | +5.91% | 999,600 | 433億5281万 | -2.44% | 13.99 | 2.12 |
01/05 | 2,911 | 2,911 | 2,756 | 2,759 | -3.57% | 539,100 | 409億3443万 | -8.58% | 13.21 | 2 |
01/04 | 2,777 | 2,905 | 2,672 | 2,861 | +3.29% | 620,200 | 424億4777万 | -6.04% | 13.69 | 2.07 |
2023 | ||||||||||
12/29 | 2,796 | 2,817 | 2,740 | 2,770 | -1.67% | 380,200 | 410億9763万 | -9.95% | 17.21 | 2.05 |
12/28 | 2,885 | 2,889 | 2,751 | 2,817 | -1.54% | 406,700 | 417億9495万 | -9.57% | 17.5 | 2.09 |
12/27 | 2,873 | 2,936 | 2,838 | 2,861 | +1.35% | 428,000 | 424億4777万 | -9.43% | 17.77 | 2.12 |
12/26 | 2,870 | 2,892 | 2,803 | 2,823 | -3.12% | 288,500 | 418億8397万 | -11.67% | 17.53 | 2.09 |
12/25 | 2,924 | 2,933 | 2,838 | 2,914 | +0.59% | 410,700 | 432億3411万 | -9.95% | 18.1 | 2.16 |
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 12月期 | 427 1,280 4/18 1,280 4/17 | 127 381 12/29 | 58,200 19,400 10/14 | - | - | +27.83% 4/17 | -43.42% 10/10 |
2009年 12月期 | 203 610 6/8 | 104 312 1/26 | 18,900 6,300 2/12 | - | - | +28.73% 6/8 | -19.31% 10/5 |
2010年 12月期 | 428 1,285 4/1 | 137 412 1/5 | 66,300 22,100 4/1 | 43億6900万 | 14億80万 | +56.77% 4/1 | -19.26% 5/26 |
2011年 12月期 | 463 1,390 6/1 | 143 428 11/11 | 83,400 27,800 6/1 | 47億2600万 | 14億5520万 | +14.03% 6/1 | -30.3% 3/15 |
2012年 12月期 | 198 595 2/27 | 108 325 10/15 | 60,300 20,100 2/14 | 20億2300万 | 11億500万 | +17.06% 1/15 | -17.95% 5/16 |
2013年 12月期 | 225 676 10/28 | 135 406 1/9 | 137,400 45,800 10/17 | 22億9840万 | 13億8040万 | +28.01% 9/30 | -14.39% 11/12 |
2014年 12月期 | 370 1,110 4/7 | 133 399 12/26 399 10/21 | 1,354,200 451,400 9/11 | 37億7400万 | 13億5660万 | +56.86% 4/7 | -22.46% 8/14 |
2015年 12月期 | 995 2,985 11/16 | 134 401 1/13 | 5,746,800 1,915,600 11/13 | 101億4900万 | 13億6340万 | +102.76% 5/25 | -22.5% 1/12 |
2016年 12月期 | 1,388 4,165 10/11 | 331 993 4/8 | 2,185,200 728,400 8/5 | 159億7735万 | 38億368万 | +50.37% 6/7 | -19.33% 11/9 |
2017年 12月期 | 2,548 6/9 | 1,052 1/6 | 1,255,100 2/24 | 293億2314万 | 121億673万 | +24.18% 5/17 | -18.24% 2/6 |
2018年 12月期 | 2,188 1/23 | 578 12/25 | 1,396,600 9/21 | 251億8016万 | 78億779万 | +21.39% 2/7 | -28.31% 12/25 |
2019年 12月期 | 1,513 12/27 | 609 1/4 | 1,204,400 8/22 | 204億3805万 | 82億2655万 | +29.72% 9/9 | -17.87% 8/13 |
2020年 12月期 | 1,920 6/29 | 810 3/19 | 1,482,300 5/12 | 259億3593万 | 109億4172万 | +34.5% 5/13 | -25.85% 3/13 |
2021年 12月期 | 2,104 4/5 | 1,360 10/5 | 805,400 10/6 | 284億2146万 | 183億7128万 | +21.66% 3/22 | -18.68% 5/19 |
2022年 12月期 | 1,902 11/17 | 1,118 6/17 | 1,848,300 5/30 | 281億7489万 | 165億6126万 | +24.85% 11/17 | -16.5% 5/12 |
2023年 12月期 | 3,980 11/24 | 1,501 1/4 | 1,533,200 11/15 | 590億5003万 | 222億3476万 | +27.51% 6/13 | -22.31% 12/15 |
最新 | 3,600 2024/5/24 | 315,200 | 534億3247万 | -7.79% 3,904 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 13%(1.13倍)
- 2006/12/29 vs 2005/12/30
- -44%(0.56倍)
- 2007/12/28 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/30 vs 2007/12/28
- -61%(0.39倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- 152%(2.52倍)
- 2011/12/30 vs 2010/12/30
- -56%(0.44倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- -20%(0.8倍)
- 2015/12/30 vs 2014/12/30
- 298%(3.98倍)
- 2016/12/30 vs 2015/12/30
- 99%(1.99倍)
- 2017/12/29 vs 2016/12/30
- 83%(1.83倍)
- 2018/12/28 vs 2017/12/29
- -66%(0.34倍)
- 2019/12/30 vs 2018/12/28
- 120%(2.2倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 77%(1.77倍)
- 2024/05/24 vs 2023/12/29
- 30%(1.3倍)
- 過去安値
104円(2009/01/26) - 3362%(34.62倍)
3,600円(5/24)