株価チャート
株価
5/20
- 前日 (5/17)
- 2,950
- 始値
- 2,921
- 高値
- 2,949
- 安値
- 2,900
- 終値 -0.03%
- 2,949
- 出来高 +283.33%
- 2,300
乖離率
- 株価(5日)
移動平均値 - -0.47%
2,963 - 株価(25日)
移動平均値 - -8.9%
3,237 - 出来高(5日)
移動平均値 - -19.58%
2,860
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 | 2,921 | 2,949 | 2,900 | 2,949 | -0.03% | 2,300 | 44億2350万 | -8.9% | 7.45 | 0.61 |
05/17 | 2,951 | 2,977 | 2,950 | 2,950 | 0% | 600 | 44億2500万 | -9.2% | 7.45 | 0.61 |
05/16 | 2,980 | 3,005 | 2,950 | 2,950 | -1.01% | 2,700 | 44億2500万 | -9.56% | 7.45 | 0.61 |
05/15 | 2,977 | 3,050 | 2,971 | 2,980 | -0.2% | 2,500 | 44億7000万 | -9.04% | 7.52 | 0.62 |
05/14 | 3,215 | 3,215 | 2,975 | 2,986 | -11.39% | 6,200 | 44億7900万 | -9.21% | 7.54 | 0.62 |
05/13 | 3,040 | 3,370 | 2,875 | 3,370 | +1.51% | 8,100 | 50億5500万 | +2.06% | 8.51 | 0.7 |
05/10 | 3,395 | 3,395 | 3,200 | 3,320 | +0.76% | 4,100 | 49億8000万 | +0.7% | 8.38 | 0.69 |
05/09 | 3,415 | 3,415 | 3,295 | 3,295 | -3.23% | 1,900 | 49億4250万 | 0% | 8.32 | 0.68 |
05/08 | 3,365 | 3,405 | 3,365 | 3,405 | +1.19% | 2,400 | 51億750万 | +3.28% | 8.6 | 0.7 |
05/07 | 3,350 | 3,365 | 3,350 | 3,365 | 0% | 500 | 50億4750万 | +2.09% | 8.5 | 0.7 |
05/02 | 3,320 | 3,365 | 3,320 | 3,365 | +1.66% | 500 | 50億4750万 | +2.19% | 8.5 | 0.7 |
05/01 | 3,355 | 3,365 | 3,310 | 3,310 | -1.63% | 2,500 | 49億6500万 | +0.52% | 8.36 | 0.68 |
04/30 | 3,365 | 3,365 | 3,315 | 3,365 | +1.51% | 1,800 | 50億4750万 | +2.06% | 8.5 | 0.7 |
04/26 | 3,300 | 3,315 | 3,255 | 3,315 | +0.45% | 800 | 49億7250万 | +0.45% | 8.37 | 0.69 |
04/25 | 3,270 | 3,300 | 3,270 | 3,300 | +1.38% | 700 | 49億5000万 | -0.09% | 8.33 | 0.68 |
04/24 | 3,255 | 3,255 | 3,255 | 3,255 | -0.15% | 200 | 48億8250万 | -1.57% | 8.22 | 0.67 |
04/23 | 3,250 | 3,260 | 3,250 | 3,260 | +1.56% | 300 | 48億9000万 | -1.54% | 8.23 | 0.67 |
04/22 | 3,255 | 3,265 | 3,115 | 3,210 | -0.62% | 1,800 | 48億1500万 | -3.11% | 8.1 | 0.66 |
04/19 | 3,240 | 3,245 | 3,230 | 3,230 | -0.46% | 500 | 48億4500万 | -2.62% | 8.16 | 0.67 |
04/18 | 3,335 | 3,335 | 3,245 | 3,245 | -2.55% | 300 | 48億6750万 | -2.32% | 8.19 | 0.67 |
04/17 | 3,320 | 3,330 | 3,320 | 3,330 | +1.83% | 1,500 | 49億9500万 | +0.24% | 8.41 | 0.69 |
04/16 | 3,270 | 3,270 | 3,270 | 3,270 | -1.51% | 100 | 49億500万 | -1.54% | 8.26 | 0.68 |
04/15 | 3,295 | 3,320 | 3,225 | 3,320 | +0.76% | 1,800 | 49億8000万 | -0.03% | 8.38 | 0.69 |
04/12 | 3,300 | 3,300 | 3,235 | 3,295 | +0.46% | 400 | 49億4250万 | -0.81% | 8.32 | 0.68 |
04/11 | 3,255 | 3,280 | 3,240 | 3,280 | +0.46% | 700 | 49億2000万 | -1.32% | 8.28 | 0.68 |
04/10 | 3,265 | 3,265 | 3,265 | 3,265 | -0.15% | 300 | 48億9750万 | -1.8% | 8.24 | 0.67 |
04/09 | 3,310 | 3,325 | 3,200 | 3,270 | -0.61% | 4,300 | 49億500万 | -1.71% | 8.26 | 0.68 |
04/08 | 3,315 | 3,315 | 3,290 | 3,290 | -0.3% | 900 | 49億3500万 | -1.11% | 8.31 | 0.68 |
04/05 | 3,295 | 3,300 | 3,285 | 3,300 | -0.45% | 1,600 | 49億5000万 | -0.87% | 8.33 | 0.68 |
04/04 | 3,315 | 3,315 | 3,285 | 3,315 | +2.16% | 5,000 | 49億7250万 | -0.57% | 8.37 | 0.69 |
04/03 | 3,265 | 3,265 | 3,195 | 3,245 | -0.61% | 800 | 48億6750万 | -2.76% | 8.19 | 0.67 |
04/02 | 3,220 | 3,335 | 3,220 | 3,265 | -2.68% | 2,800 | 48億9750万 | -2.27% | 8.24 | 0.67 |
04/01 | 3,300 | 3,355 | 3,300 | 3,355 | -0.45% | 1,300 | 50億3250万 | +0.39% | 8.47 | 0.69 |
03/29 | 3,230 | 3,370 | 3,230 | 3,370 | +2.12% | 1,200 | 50億5500万 | +1.02% | 4.44 | 0.69 |
03/28 | 3,330 | 3,355 | 3,260 | 3,300 | -2.22% | 1,800 | 49億5000万 | -0.99% | 4.35 | 0.68 |
03/27 | 3,420 | 3,420 | 3,325 | 3,375 | -1.03% | 1,400 | 50億6250万 | +1.35% | 4.44 | 0.69 |
03/26 | 3,430 | 3,430 | 3,370 | 3,410 | -0.29% | 1,300 | 51億1500万 | +2.62% | 4.49 | 0.7 |
03/25 | 3,400 | 3,420 | 3,400 | 3,420 | +0.59% | 1,000 | 51億3000万 | +3.35% | 4.5 | 0.7 |
03/22 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 300 | 51億 | +3.22% | 4.48 | 0.7 |
03/21 | 3,345 | 3,400 | 3,315 | 3,400 | +1.49% | 3,100 | 51億 | +3.69% | 4.48 | 0.7 |
03/19 | 3,310 | 3,355 | 3,280 | 3,350 | +0.9% | 1,500 | 50億2500万 | +2.63% | 4.41 | 0.69 |
03/18 | 3,260 | 3,395 | 3,250 | 3,320 | +0.45% | 3,200 | 49億8000万 | +2.03% | 4.37 | 0.68 |
03/15 | 3,400 | 3,400 | 3,305 | 3,305 | -1.64% | 900 | 49億5750万 | +1.6% | 4.35 | 0.68 |
03/14 | 3,285 | 3,400 | 3,270 | 3,360 | +3.7% | 4,300 | 50億4000万 | +3.32% | 4.42 | 0.69 |
03/13 | 3,330 | 3,330 | 3,240 | 3,240 | -1.97% | 500 | 48億6000万 | -0.28% | 4.27 | 0.66 |
03/12 | 3,255 | 3,305 | 3,225 | 3,305 | +1.23% | 800 | 49億5750万 | +1.75% | 4.35 | 0.68 |
03/11 | 3,355 | 3,355 | 3,255 | 3,265 | -2.68% | 2,600 | 48億9750万 | +0.59% | 4.3 | 0.67 |
03/08 | 3,355 | 3,355 | 3,340 | 3,355 | +0.3% | 700 | 50億3250万 | +3.42% | 4.42 | 0.69 |
03/07 | 3,270 | 3,345 | 3,270 | 3,345 | +1.36% | 800 | 50億1750万 | +3.18% | 4.4 | 0.68 |
03/06 | 3,280 | 3,300 | 3,275 | 3,300 | -0.3% | 1,200 | 49億5000万 | +1.91% | 4.35 | 0.68 |
03/05 | 3,270 | 3,385 | 3,270 | 3,310 | +1.22% | 900 | 49億6500万 | +2.22% | 4.36 | 0.68 |
03/04 | 3,350 | 3,365 | 3,265 | 3,270 | -2.39% | 4,200 | 49億500万 | +1.08% | 4.31 | 0.67 |
03/01 | 3,420 | 3,420 | 3,350 | 3,350 | -2.05% | 1,700 | 50億2500万 | +3.68% | 4.41 | 0.69 |
02/29 | 3,395 | 3,420 | 3,295 | 3,420 | +0.74% | 1,600 | 51億3000万 | +6.11% | 4.5 | 0.7 |
02/28 | 3,340 | 3,395 | 3,340 | 3,395 | +1.65% | 2,700 | 50億9250万 | +5.66% | 4.47 | 0.69 |
02/27 | 3,225 | 3,340 | 3,225 | 3,340 | +1.67% | 4,700 | 50億1000万 | +4.18% | 4.4 | 0.68 |
02/26 | 3,300 | 3,320 | 3,215 | 3,285 | +2.02% | 3,000 | 49億2750万 | +2.72% | 4.33 | 0.67 |
02/22 | 3,300 | 3,320 | 3,220 | 3,220 | -1.68% | 2,800 | 48億3000万 | +0.91% | 4.24 | 0.66 |
02/21 | 3,240 | 3,275 | 3,240 | 3,275 | +1.39% | 4,600 | 49億1250万 | +2.7% | 4.31 | 0.67 |
02/20 | 3,240 | 3,240 | 3,210 | 3,230 | +0.62% | 3,300 | 48億4500万 | +1.25% | 4.25 | 0.66 |
02/19 | 3,095 | 3,240 | 3,095 | 3,210 | +5.25% | 9,500 | 48億1500万 | +0.53% | 4.23 | 0.66 |
02/16 | 3,050 | 3,085 | 3,015 | 3,050 | 0% | 2,300 | 45億7500万 | -4.54% | 4.02 | 0.62 |
02/15 | 3,070 | 3,075 | 3,015 | 3,050 | +0.99% | 1,400 | 45億7500万 | -4.75% | 4.02 | 0.62 |
02/14 | 3,120 | 3,120 | 3,020 | 3,020 | 0% | 2,800 | 45億3000万 | -5.86% | 3.98 | 0.62 |
02/13 | 3,090 | 3,170 | 3,015 | 3,020 | -2.89% | 9,100 | 45億3000万 | -5.95% | 3.98 | 0.62 |
02/09 | 3,290 | 3,290 | 3,100 | 3,110 | -5.33% | 11,800 | 46億6500万 | -3.21% | 4.1 | 0.64 |
02/08 | 3,280 | 3,285 | 3,230 | 3,285 | +0.15% | 2,800 | 49億2750万 | +2.37% | 4.33 | 0.67 |
02/07 | 3,290 | 3,295 | 3,255 | 3,280 | -0.3% | 3,200 | 49億2000万 | +2.56% | 4.32 | 0.67 |
02/06 | 3,285 | 3,290 | 3,265 | 3,290 | +2.02% | 1,600 | 49億3500万 | +3.23% | 4.33 | 0.67 |
02/05 | 3,310 | 3,310 | 3,225 | 3,225 | -0.46% | 1,500 | 48億3750万 | +1.64% | 4.25 | 0.66 |
02/02 | 3,265 | 3,265 | 3,195 | 3,240 | +0.47% | 900 | 48億6000万 | +2.47% | 4.27 | 0.66 |
02/01 | 3,330 | 3,330 | 3,135 | 3,225 | -2.27% | 6,800 | 48億3750万 | +2.38% | 4.25 | 0.66 |
01/31 | 3,285 | 3,300 | 3,260 | 3,300 | +1.54% | 1,300 | 49億5000万 | +5.06% | 4.35 | 0.68 |
01/30 | 3,290 | 3,290 | 3,250 | 3,250 | -1.22% | 300 | 48億7500万 | +3.87% | 4.28 | 0.67 |
01/29 | 3,250 | 3,290 | 3,245 | 3,290 | +1.54% | 2,700 | 49億3500万 | +5.48% | 4.33 | 0.67 |
01/26 | 3,235 | 3,250 | 3,195 | 3,240 | +2.37% | 3,600 | 48億6000万 | +4.28% | 4.27 | 0.66 |
01/25 | 3,150 | 3,165 | 3,150 | 3,165 | +0.48% | 500 | 47億4750万 | +2.03% | 4.17 | 0.65 |
01/24 | 3,145 | 3,185 | 3,130 | 3,150 | -0.79% | 1,500 | 47億2500万 | +1.42% | 4.15 | 0.64 |
01/23 | 3,195 | 3,200 | 3,175 | 3,175 | -1.4% | 1,200 | 47億6250万 | +2.12% | 4.18 | 0.65 |
01/22 | 3,175 | 3,220 | 3,050 | 3,220 | +2.06% | 20,600 | 48億3000万 | +3.44% | 4.24 | 0.66 |
01/19 | 3,180 | 3,230 | 3,120 | 3,155 | +1.45% | 900 | 47億3250万 | +1.28% | 4.15 | 0.65 |
01/18 | 3,140 | 3,180 | 3,110 | 3,110 | -1.74% | 1,700 | 46億6500万 | -0.29% | 4.1 | 0.64 |
01/17 | 3,355 | 3,355 | 3,145 | 3,165 | -4.09% | 6,000 | 47億4750万 | +1.28% | 4.17 | 0.65 |
01/16 | 3,350 | 3,350 | 3,295 | 3,300 | +0.15% | 2,300 | 49億5000万 | +5.4% | 4.35 | 0.68 |
01/15 | 3,255 | 3,300 | 3,235 | 3,295 | +1.23% | 1,400 | 49億4250万 | +5.27% | 4.34 | 0.67 |
01/12 | 3,250 | 3,335 | 3,245 | 3,255 | +0.31% | 5,300 | 48億8250万 | +4.29% | 4.29 | 0.67 |
01/11 | 3,200 | 3,245 | 3,195 | 3,245 | +1.56% | 1,200 | 48億6750万 | +4.14% | 4.27 | 0.66 |
01/10 | 3,100 | 3,195 | 3,100 | 3,195 | +3.06% | 3,600 | 47億9250万 | +2.6% | 4.21 | 0.65 |
01/09 | 3,090 | 3,120 | 3,090 | 3,100 | +1.64% | 4,100 | 46億5000万 | -0.45% | 4.08 | 0.63 |
01/05 | 3,050 | 3,050 | 3,050 | 3,050 | +0.99% | 200 | 45億7500万 | -2.31% | 4.02 | 0.62 |
01/04 | 3,005 | 3,080 | 3,005 | 3,020 | +0.17% | 2,200 | 45億3000万 | -3.61% | 3.98 | 0.62 |
2023 | ||||||||||
12/29 | 3,030 | 3,030 | 3,000 | 3,015 | +0.5% | 2,300 | 45億2250万 | -4.16% | 3.97 | 0.67 |
12/28 | 2,951 | 3,045 | 2,950 | 3,000 | +1.66% | 3,300 | 45億 | -5% | 3.95 | 0.66 |
12/27 | 2,989 | 2,989 | 2,920 | 2,951 | +0.41% | 1,900 | 44億2650万 | -7.08% | 3.89 | 0.65 |
12/26 | 2,913 | 2,994 | 2,913 | 2,939 | -0.03% | 1,600 | 44億850万 | -8.1% | 3.87 | 0.65 |
12/25 | 3,010 | 3,010 | 2,900 | 2,940 | -2.33% | 6,000 | 44億1000万 | -8.67% | 3.87 | 0.65 |
12/22 | 2,990 | 3,045 | 2,990 | 3,010 | +0.67% | 2,400 | 45億1500万 | -7.01% | 3.96 | 0.67 |
12/21 | 3,070 | 3,070 | 2,990 | 2,990 | -0.33% | 6,200 | 44億8500万 | -8% | 3.94 | 0.66 |
12/20 | 3,030 | 3,050 | 2,995 | 3,000 | +0.17% | 4,200 | 45億 | -8.12% | 3.95 | 0.66 |
12/19 | 3,065 | 3,065 | 2,979 | 2,995 | -3.39% | 5,900 | 44億9250万 | -8.41% | 3.94 | 0.66 |
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 | 3,790 379 11/29 | 1,300 130 4/24 | 129,000 1,290,000 11/27 | - | - | +87.1% 11/28 | -31.84% 1/15 |
2009年 3月期 | 1,940 194 5/15 | 590 59 10/9 | 8,400 84,000 12/5 | - | - | +48.77% 11/10 | -39.05% 10/8 |
2010年 3月期 | 1,700 170 7/7 | 910 91 11/27 | 5,100 51,000 7/7 | - | - | +34.66% 7/7 | -30.26% 11/5 |
2011年 3月期 | 1,240 124 7/5 | 550 55 3/16 | 8,400 84,000 7/5 | 18億6000万 | 8億2500万 | +39.15% 3/25 | -23.49% 3/15 |
2012年 3月期 | 2,070 207 3/28 | 790 79 9/28 79 9/27 | 60,700 607,000 3/23 | 31億500万 | 11億8500万 | +38.26% 11/7 | -19.11% 8/9 |
2013年 3月期 | 2,310 231 5/9 | 1,000 100 10/11 100 10/10 他3件 | 31,800 318,000 5/9 | 34億6500万 | 15億 | +18.19% 6/12 | -31.58% 5/15 |
2014年 3月期 | 1,800 180 1/21 | 1,060 106 4/2 | 44,500 445,000 1/21 | 27億 | 15億9000万 | +20.71% 1/21 | -8.58% 6/7 |
2015年 3月期 | 2,910 291 10/1 | 1,220 122 4/28 122 4/11 | 144,300 1,443,000 7/29 | 43億6500万 | 18億3000万 | +41.28% 8/4 | -12.37% 9/18 |
2016年 3月期 | 3,720 372 8/14 | 1,300 130 2/12 | 532,400 5,324,000 8/12 | 55億8000万 | 19億5000万 | +42.72% 8/12 | -26.12% 2/12 |
2017年 3月期 | 2,850 285 2/14 | 1,350 135 8/29 | 175,300 1,753,000 11/8 | 42億7500万 | 20億2500万 | +54.2% 11/8 | -9.66% 8/26 |
2018年 3月期 | 3,240 324 6/14 | 2,150 215 4/12 | 90,100 901,000 9/21 | 48億6000万 | 32億2500万 | +35.81% 6/14 | -7.32% 11/15 |
2019年 3月期 | 3,190 1/28 | 2,002 12/25 | 30,900 12/14 | 47億8500万 | 30億300万 | +25.88% 1/21 | -12.93% 3/28 |
2020年 3月期 | 2,443 1/22 | 1,634 3/23 | 31,700 2/28 | 36億6450万 | 24億5100万 | +12.43% 7/1 | -21.47% 3/16 |
2021年 3月期 | 2,200 7/20 7/17 | 1,590 11/24 11/20 | 10,600 11/17 | 33億 | 23億8500万 | +18.61% 6/23 | -10.22% 11/17 |
2022年 3月期 | 1,885 6/29 6/21 他2件 | 1,495 3/10 | 5,600 4/12 | 28億2750万 | 22億4250万 | +6.9% 6/15 | -7.6% 7/30 |
2023年 3月期 | 1,850 11/7 | 1,495 4/13 | 3,900 7/21 | 27億7500万 | 22億4250万 | +8.91% 7/21 | -7.64% 12/23 |
2024年 3月期 | 3,555 11/22 | 1,691 4/28 | 54,700 11/7 | 53億3250万 | 25億3650万 | +34.71% 5/18 | -13.02% 10/4 |
最新 | 2,949 2024/5/20 | 2,300 | 44億2350万 | -8.9% 3,237 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/28
- 86%(1.86倍)
- 1986/12/27 vs 1985/12/28
- -13%(0.87倍)
- 1987/12/28 vs 1986/12/27
- 65%(1.65倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/29 vs 1988/12/28
- 76%(1.76倍)
- 1990/12/28 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/30 vs 1990/12/28
- -23%(0.77倍)
- 1992/12/30 vs 1991/12/30
- -32%(0.68倍)
- 1993/12/30 vs 1992/12/30
- -10%(0.9倍)
- 1994/12/30 vs 1993/12/30
- 21%(1.21倍)
- 1995/12/29 vs 1994/12/30
- -24%(0.76倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/29 vs 1996/12/30
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/29
- -38%(0.62倍)
- 1999/12/30 vs 1998/12/30
- 61%(1.61倍)
- 2000/12/29 vs 1999/12/30
- -20%(0.8倍)
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/26 vs 2001/12/28
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/26
- 27%(1.27倍)
- 2004/12/30 vs 2003/12/30
- 122%(2.22倍)
- 2005/12/30 vs 2004/12/30
- 80%(1.8倍)
- 2006/12/29 vs 2005/12/30
- -41%(0.59倍)
- 2007/12/28 vs 2006/12/29
- 60%(1.6倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- -27%(0.73倍)
- 2011/12/30 vs 2010/12/30
- 36%(1.36倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- 63%(1.63倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 80%(1.8倍)
- 2024/05/20 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
350円(2003/04/17) - 743%(8.43倍)
2,949円(5/20)