株価チャート
株価
5/20
- 前日 (5/17)
- 436
- 始値
- 442
- 高値
- 465
- 安値
- 441
- 終値 +6.42%
- 464
- 出来高 -57.66%
- 161,700
乖離率
- 株価(5日)
移動平均値 - +2.43%
453 - 株価(25日)
移動平均値 - +3.8%
447 - 出来高(5日)
移動平均値 - -2.79%
166,340
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 | 442 | 465 | 441 | 464 | +6.42% | 161,700 | 83億6035万 | +3.8% | 5.5 | 0.34 |
05/17 | 485 | 485 | 436 | 436 | -6.64% | 381,900 | 78億5584万 | -2.46% | 5.17 | 0.32 |
05/16 | 456 | 469 | 454 | 467 | +3.78% | 199,700 | 84億1440万 | +4.47% | 5.54 | 0.34 |
05/15 | 451 | 458 | 450 | 450 | +0.22% | 48,000 | 81億810万 | +0.9% | 5.34 | 0.33 |
05/14 | 447 | 457 | 443 | 449 | +0.9% | 40,400 | 80億9008万 | +0.9% | 5.33 | 0.33 |
05/13 | 454 | 454 | 443 | 445 | -1.98% | 32,600 | 80億1801万 | 0% | 5.28 | 0.33 |
05/10 | 455 | 457 | 450 | 454 | -0.66% | 34,000 | 81億8017万 | +2.25% | 5.38 | 0.33 |
05/09 | 447 | 457 | 447 | 457 | +2.24% | 17,100 | 82億3422万 | +3.16% | 5.42 | 0.34 |
05/08 | 449 | 453 | 447 | 447 | 0% | 9,500 | 80億5404万 | +0.9% | 5.3 | 0.33 |
05/07 | 452 | 458 | 443 | 447 | -1.11% | 37,700 | 80億5404万 | +0.9% | 5.3 | 0.33 |
05/02 | 452 | 458 | 443 | 452 | -0.44% | 36,400 | 81億4413万 | +2.03% | 5.36 | 0.33 |
05/01 | 442 | 455 | 440 | 454 | +2.71% | 32,600 | 81億8017万 | +2.71% | 5.38 | 0.33 |
04/30 | 441 | 444 | 438 | 442 | +0.91% | 20,600 | 79億6395万 | 0% | 5.24 | 0.32 |
04/26 | 436 | 439 | 434 | 438 | +0.46% | 15,200 | 78億9188万 | -1.13% | 5.19 | 0.32 |
04/25 | 445 | 446 | 435 | 436 | -2.46% | 37,900 | 78億5584万 | -1.58% | 5.17 | 0.32 |
04/24 | 440 | 447 | 435 | 447 | +2.05% | 25,600 | 80億5404万 | +0.9% | 5.3 | 0.33 |
04/23 | 438 | 454 | 434 | 438 | 0% | 111,500 | 78億9188万 | -1.13% | 5.19 | 0.32 |
04/22 | 436 | 438 | 433 | 438 | +0.92% | 13,500 | 78億9188万 | -1.13% | 5.19 | 0.32 |
04/19 | 436 | 437 | 429 | 434 | -0.69% | 27,800 | 78億1981万 | -2.03% | 5.15 | 0.32 |
04/18 | 433 | 440 | 433 | 437 | -0.46% | 24,200 | 78億7386万 | -1.35% | 5.18 | 0.32 |
04/17 | 436 | 440 | 431 | 439 | +0.69% | 30,500 | 79億990万 | -0.9% | 5.21 | 0.32 |
04/16 | 455 | 457 | 436 | 436 | -4.18% | 46,800 | 78億5584万 | -1.58% | 5.17 | 0.32 |
04/15 | 459 | 459 | 451 | 455 | -0.87% | 12,800 | 81億9819万 | +2.71% | 5.4 | 0.33 |
04/12 | 459 | 460 | 455 | 459 | 0% | 6,300 | 82億7026万 | +3.61% | 5.44 | 0.34 |
04/11 | 451 | 459 | 448 | 459 | +0.88% | 15,900 | 82億7026万 | +3.85% | 5.44 | 0.34 |
04/10 | 446 | 468 | 446 | 455 | +2.02% | 99,300 | 81億9819万 | +2.94% | 5.4 | 0.33 |
04/09 | 437 | 446 | 435 | 446 | +2.06% | 48,600 | 80億3602万 | +1.13% | 5.29 | 0.33 |
04/08 | 435 | 438 | 432 | 437 | +0.92% | 14,800 | 78億7386万 | -0.91% | 5.18 | 0.32 |
04/05 | 430 | 434 | 427 | 433 | +0.46% | 28,500 | 78億179万 | -1.81% | 5.14 | 0.32 |
04/04 | 434 | 441 | 431 | 431 | -1.37% | 39,500 | 77億6575万 | -2.27% | 5.11 | 0.32 |
04/03 | 429 | 438 | 428 | 437 | +1.63% | 27,800 | 78億7386万 | -0.91% | 5.18 | 0.32 |
04/02 | 435 | 444 | 427 | 430 | -1.6% | 40,500 | 77億4774万 | -2.27% | 5.1 | 0.32 |
04/01 | 452 | 454 | 435 | 437 | -3.1% | 71,600 | 78億7386万 | -0.68% | 5.18 | 0.32 |
03/29 | 445 | 453 | 445 | 451 | +1.58% | 33,500 | 81億2611万 | +2.5% | 14.06 | 0.33 |
03/28 | 442 | 450 | 440 | 444 | -0.67% | 13,400 | 79億9999万 | +1.14% | 13.84 | 0.33 |
03/27 | 450 | 457 | 447 | 447 | -0.45% | 32,900 | 80億5404万 | +2.05% | 13.93 | 0.33 |
03/26 | 452 | 466 | 446 | 449 | -0.22% | 121,600 | 80億9008万 | +2.75% | 13.99 | 0.33 |
03/25 | 450 | 454 | 437 | 450 | 0% | 60,900 | 81億810万 | +3.21% | 14.03 | 0.33 |
03/22 | 447 | 456 | 443 | 450 | +0.67% | 62,700 | 81億810万 | +3.45% | 14.03 | 0.33 |
03/21 | 439 | 449 | 437 | 447 | +2.29% | 44,400 | 80億5404万 | +3% | 13.93 | 0.33 |
03/19 | 434 | 440 | 433 | 437 | +0.69% | 15,500 | 78億7386万 | +0.69% | 13.62 | 0.32 |
03/18 | 436 | 440 | 432 | 434 | -0.46% | 23,800 | 78億1981万 | +0.23% | 13.53 | 0.32 |
03/15 | 442 | 442 | 436 | 436 | -1.36% | 15,400 | 78億5584万 | +0.69% | 13.59 | 0.32 |
03/14 | 437 | 444 | 437 | 442 | 0% | 9,100 | 79億6395万 | +2.31% | 13.78 | 0.32 |
03/13 | 438 | 445 | 433 | 442 | +0.68% | 35,600 | 79億6395万 | +2.31% | 13.78 | 0.32 |
03/12 | 436 | 439 | 431 | 439 | 0% | 13,600 | 79億990万 | +1.86% | 13.68 | 0.32 |
03/11 | 442 | 444 | 431 | 439 | -0.68% | 125,000 | 79億990万 | +1.86% | 13.68 | 0.32 |
03/08 | 446 | 447 | 438 | 442 | -0.67% | 40,500 | 79億6395万 | +2.79% | 13.78 | 0.32 |
03/07 | 443 | 445 | 439 | 445 | +0.68% | 10,500 | 80億1801万 | +3.49% | 13.87 | 0.33 |
03/06 | 442 | 446 | 437 | 442 | 0% | 47,300 | 79億6395万 | +3.03% | 13.78 | 0.32 |
03/05 | 438 | 444 | 433 | 442 | +0.91% | 60,400 | 79億6395万 | +3.27% | 13.78 | 0.32 |
03/04 | 437 | 442 | 435 | 438 | +0.46% | 24,300 | 78億9188万 | +2.58% | 13.65 | 0.32 |
03/01 | 430 | 437 | 430 | 436 | +1.4% | 24,300 | 78億5584万 | +2.35% | 13.59 | 0.32 |
02/29 | 429 | 432 | 429 | 430 | +0.47% | 8,100 | 77億4774万 | +0.94% | 13.4 | 0.32 |
02/28 | 430 | 433 | 428 | 428 | -0.47% | 4,600 | 77億1170万 | +0.71% | 13.34 | 0.31 |
02/27 | 430 | 443 | 429 | 430 | +0.94% | 87,800 | 77億4774万 | +1.18% | 13.4 | 0.32 |
02/26 | 426 | 434 | 426 | 426 | +0.24% | 103,000 | 76億7566万 | +0.47% | 13.28 | 0.31 |
02/22 | 427 | 428 | 423 | 425 | -0.47% | 11,100 | 76億5765万 | +0.24% | 13.25 | 0.31 |
02/21 | 424 | 427 | 422 | 427 | +0.71% | 12,400 | 76億9368万 | +0.95% | 13.31 | 0.31 |
02/20 | 427 | 427 | 421 | 424 | -0.24% | 11,700 | 76億3963万 | +0.24% | 13.22 | 0.31 |
02/19 | 425 | 427 | 422 | 425 | 0% | 19,000 | 76億5765万 | +0.47% | 13.25 | 0.31 |
02/16 | 427 | 433 | 422 | 425 | -0.7% | 44,900 | 76億5765万 | +0.47% | 13.25 | 0.31 |
02/15 | 427 | 433 | 424 | 428 | -0.47% | 19,300 | 77億1170万 | +1.42% | 13.34 | 0.31 |
02/14 | 433 | 436 | 424 | 430 | -0.46% | 33,500 | 77億4774万 | +1.9% | 13.4 | 0.32 |
02/13 | 430 | 449 | 421 | 432 | +1.89% | 160,000 | 77億8377万 | +2.61% | 13.46 | 0.32 |
02/09 | 419 | 427 | 415 | 424 | +0.95% | 23,000 | 76億3963万 | +0.71% | 13.22 | 0.31 |
02/08 | 423 | 426 | 420 | 420 | -0.71% | 11,400 | 75億6756万 | 0% | 13.09 | 0.31 |
02/07 | 426 | 426 | 421 | 423 | -0.7% | 13,900 | 76億2161万 | +0.71% | 13.18 | 0.31 |
02/06 | 425 | 430 | 422 | 426 | 0% | 14,800 | 76億7566万 | +1.43% | 13.28 | 0.31 |
02/05 | 433 | 434 | 426 | 426 | -1.84% | 37,400 | 76億7566万 | +1.67% | 13.28 | 0.31 |
02/02 | 426 | 435 | 412 | 434 | +1.4% | 74,500 | 78億1981万 | +3.83% | 13.53 | 0.32 |
02/01 | 424 | 430 | 422 | 428 | +0.94% | 41,500 | 77億1170万 | +2.64% | 13.34 | 0.31 |
01/31 | 423 | 425 | 421 | 424 | -0.47% | 7,700 | 76億3963万 | +1.92% | 13.22 | 0.31 |
01/30 | 425 | 426 | 423 | 426 | +0.47% | 16,600 | 76億7566万 | +2.65% | 13.28 | 0.31 |
01/29 | 422 | 425 | 421 | 424 | +0.71% | 15,900 | 76億3963万 | +2.42% | 13.22 | 0.31 |
01/26 | 422 | 427 | 421 | 421 | +0.24% | 34,100 | 75億8557万 | +1.69% | 13.12 | 0.31 |
01/25 | 417 | 422 | 415 | 420 | +0.72% | 26,100 | 75億6756万 | +1.69% | 13.09 | 0.31 |
01/24 | 419 | 419 | 414 | 417 | -0.71% | 12,400 | 75億1350万 | +0.97% | 13 | 0.31 |
01/23 | 418 | 420 | 416 | 420 | +0.48% | 8,100 | 75億6756万 | +1.94% | 13.09 | 0.31 |
01/22 | 412 | 418 | 412 | 418 | +1.46% | 26,200 | 75億3152万 | +1.46% | 13.03 | 0.31 |
01/19 | 415 | 416 | 412 | 412 | -1.2% | 7,300 | 74億2341万 | +0.24% | 12.84 | 0.3 |
01/18 | 415 | 417 | 414 | 417 | +0.48% | 3,800 | 75億1350万 | +1.46% | 13 | 0.31 |
01/17 | 418 | 418 | 413 | 415 | -0.72% | 17,700 | 74億7747万 | +0.97% | 12.93 | 0.3 |
01/16 | 420 | 420 | 416 | 418 | -0.24% | 23,100 | 75億3152万 | +1.7% | 13.03 | 0.31 |
01/15 | 419 | 420 | 417 | 419 | +0.48% | 8,000 | 75億4954万 | +1.95% | 13.06 | 0.31 |
01/12 | 418 | 418 | 416 | 417 | -0.24% | 4,000 | 75億1350万 | +1.71% | 13 | 0.31 |
01/11 | 417 | 421 | 416 | 418 | 0% | 18,700 | 75億3152万 | +1.95% | 13.03 | 0.31 |
01/10 | 418 | 422 | 417 | 418 | -0.48% | 31,800 | 75億3152万 | +1.95% | 13.03 | 0.31 |
01/09 | 416 | 424 | 416 | 420 | +0.96% | 61,200 | 75億6756万 | +2.44% | 13.09 | 0.31 |
01/05 | 414 | 417 | 412 | 416 | +0.48% | 43,600 | 74億9548万 | +1.71% | 12.97 | 0.31 |
01/04 | 413 | 414 | 411 | 414 | +0.73% | 5,800 | 74億5945万 | +1.22% | 12.9 | 0.3 |
2023 | ||||||||||
12/29 | 413 | 414 | 409 | 411 | -0.48% | 10,900 | 74億539万 | +0.49% | 12.81 | 0.32 |
12/28 | 407 | 415 | 405 | 413 | +2.23% | 46,100 | 74億4143万 | +0.98% | 12.87 | 0.32 |
12/27 | 403 | 407 | 400 | 404 | +0.5% | 61,100 | 72億7927万 | -0.98% | 12.59 | 0.31 |
12/26 | 404 | 406 | 402 | 402 | -0.25% | 25,300 | 72億4323万 | -1.71% | 12.53 | 0.31 |
12/25 | 407 | 409 | 403 | 403 | -1.47% | 28,100 | 72億6125万 | -1.47% | 12.56 | 0.31 |
12/22 | 408 | 409 | 404 | 409 | +0.25% | 41,500 | 73億6936万 | 0% | 12.75 | 0.32 |
12/21 | 408 | 409 | 405 | 408 | +0.25% | 26,400 | 73億5134万 | -0.24% | 12.72 | 0.32 |
12/20 | 405 | 409 | 404 | 407 | +0.74% | 14,000 | 73億3332万 | -0.49% | 12.69 | 0.32 |
12/19 | 405 | 407 | 404 | 404 | -0.74% | 18,400 | 72億7927万 | -1.22% | 12.59 | 0.31 |
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 | 354 5/15 | 228 1/31 | 39,000 5/2 | - | - | +18.4% 4/16 | -13.17% 1/22 |
2009年 3月期 | 292 7/17 | 164 10/7 | 59,000 10/7 | - | - | +17.92% 5/20 | -28.56% 10/8 |
2010年 3月期 | 328 8/25 8/24 他2件 | 190 4/2 4/1 | 66,000 8/13 | - | - | +25.32% 6/5 | -17.2% 11/27 |
2011年 3月期 | 307 4/5 4/2 | 181 3/15 | 107,000 12/24 | 55億3152万 | 32億6125万 | +9.44% 1/7 | -35.44% 3/15 |
2012年 3月期 | 315 7/4 | 246 6/9 | 66,000 7/4 | 56億7567万 | 44億3242万 | +9.94% 7/4 | -6.16% 8/3 |
2013年 3月期 | 337 3/18 | 269 5/31 | 32,000 7/17 | 60億7206万 | 48億4684万 | +8.02% 5/8 | -3.63% 8/3 |
2014年 3月期 | 359 5/20 | 295 6/21 | 34,000 5/17 | 64億6846万 | 53億1531万 | +10.55% 1/16 | -10.1% 6/21 |
2015年 3月期 | 355 1/29 1/28 | 297 5/16 | 59,000 8/26 | 63億9639万 | 53億5134万 | +7.9% 8/29 | -7.53% 10/16 |
2016年 3月期 | 390 6/15 | 308 2/16 | 43,000 6/15 | 70億2702万 | 55億4954万 | +11.72% 5/12 | -8.76% 2/12 |
2017年 3月期 | 551 3/2 | 308 4/4 | 110,000 2/10 | 99億2791万 | 55億4954万 | +15.28% 3/1 | -10.52% 4/14 |
2018年 3月期 | 610 1/18 | 435 4/14 | 107,000 8/1 | 109億9098万 | 78億3783万 | +9.04% 12/11 | -5.23% 5/31 |
2019年 3月期 | 630 9/11 | 497 3/25 | 26,500 9/11 | 113億5134万 | 89億5494万 | +5.14% 9/10 | -12.46% 12/25 |
2020年 3月期 | 669 12/17 | 406 3/17 | 149,300 12/17 | 120億5404万 | 73億1530万 | +25.76% 12/17 | -21.69% 3/13 |
2021年 3月期 | 711 9/4 | 432 4/2 | 96,900 9/4 | 128億1079万 | 77億8377万 | +14.96% 4/1 | -6.76% 9/4 |
2022年 3月期 | 704 4/1 | 579 3/31 | 33,700 7/9 | 126億8467万 | 104億3242万 | +6.57% 11/12 | -7.99% 4/22 |
2023年 3月期 | 596 4/1 | 402 1/25 | 41,000 5/20 | 107億3872万 | 72億4323万 | +3.97% 5/19 | -8.32% 6/20 |
2024年 3月期 | 470 5/18 | 400 12/27 | 230,200 9/19 | 84億6846万 | 72億720万 | +4.76% 5/22 | -3.78% 10/3 |
最新 | 464 2024/5/20 | 161,700 | 83億6035万 | +3.8% 447 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -1%(0.99倍)
- 1985/12/28 vs 1984/12/27
- 2%(1.02倍)
- 1986/12/27 vs 1985/12/28
- 61%(1.61倍)
- 1987/12/28 vs 1986/12/27
- -1%(0.99倍)
- 1988/12/28 vs 1987/12/28
- 23%(1.23倍)
- 1989/12/29 vs 1988/12/28
- 112%(2.12倍)
- 1990/12/25 vs 1989/12/29
- -8%(0.92倍)
- 1991/12/27 vs 1990/12/25
- -21%(0.79倍)
- 1992/12/30 vs 1991/12/27
- -19%(0.81倍)
- 1993/12/30 vs 1992/12/30
- -16%(0.84倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/27 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/27
- -63%(0.37倍)
- 1998/12/30 vs 1997/12/30
- -3%(0.97倍)
- 1999/12/29 vs 1998/12/30
- 7%(1.07倍)
- 2000/12/22 vs 1999/12/29
- -3%(0.97倍)
- 2001/12/27 vs 2000/12/22
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/27
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- 34%(1.34倍)
- 2004/12/30 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 32%(1.32倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -20%(0.8倍)
- 2009/12/25 vs 2008/12/30
- 40%(1.4倍)
- 2010/12/30 vs 2009/12/25
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -32%(0.68倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/05/20 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
140円(1999/02/24) - 231%(3.31倍)
464円(5/20)