株価チャート
株価
5/20
- 前日 (5/17)
- 2,134
- 始値
- 2,134
- 高値
- 2,167
- 安値
- 2,132
- 終値 +0.52%
- 2,145
- 出来高 -9.38%
- 17,400
乖離率
- 株価(5日)
移動平均値 - +0.19%
2,141 - 株価(25日)
移動平均値 - -4.62%
2,249 - 出来高(5日)
移動平均値 - -3.87%
18,100
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 | 2,134 | 2,167 | 2,132 | 2,145 | +0.52% | 17,400 | 618億174万 | -4.62% | 9.33 | 1.01 |
05/17 | 2,118 | 2,136 | 2,092 | 2,134 | +0.42% | 19,200 | 614億8480万 | -5.24% | 9.28 | 1 |
05/16 | 2,135 | 2,165 | 2,120 | 2,125 | -0.47% | 16,400 | 612億2550万 | -5.89% | 9.24 | 1 |
05/15 | 2,199 | 2,199 | 2,135 | 2,135 | -1.34% | 14,400 | 615億1362万 | -5.61% | 9.28 | 1 |
05/14 | 2,199 | 2,211 | 2,164 | 2,164 | -1.59% | 23,100 | 623億4916万 | -4.42% | 9.41 | 1.02 |
05/13 | 2,210 | 2,228 | 2,179 | 2,199 | -0.9% | 18,300 | 633億5758万 | -2.91% | 9.56 | 1.03 |
05/10 | 2,214 | 2,262 | 2,196 | 2,219 | +0.23% | 41,500 | 639億3382万 | -2.03% | 9.65 | 1.04 |
05/09 | 2,307 | 2,307 | 2,158 | 2,214 | -4.03% | 98,600 | 637億8976万 | -2.12% | 9.63 | 1.04 |
05/08 | 2,420 | 2,449 | 2,286 | 2,307 | -5.95% | 119,200 | 664億6928万 | +2.03% | 10.03 | 1.08 |
05/07 | 2,501 | 2,545 | 2,441 | 2,453 | -1.57% | 46,800 | 706億7583万 | +8.64% | 10.67 | 1.15 |
05/02 | 2,450 | 2,492 | 2,450 | 2,492 | +2.13% | 39,500 | 717億9950万 | +10.95% | 10.84 | 1.17 |
05/01 | 2,419 | 2,448 | 2,419 | 2,440 | +0.87% | 23,300 | 703億128万 | +9.07% | 10.61 | 1.15 |
04/30 | 2,355 | 2,421 | 2,338 | 2,419 | +4.04% | 39,200 | 696億9622万 | +8.52% | 10.52 | 1.14 |
04/26 | 2,281 | 2,331 | 2,268 | 2,325 | +2.69% | 27,100 | 669億8790万 | +4.68% | 10.11 | 1.09 |
04/25 | 2,261 | 2,290 | 2,258 | 2,264 | -0.88% | 16,500 | 652億3036万 | +2.07% | 9.85 | 1.06 |
04/24 | 2,229 | 2,284 | 2,229 | 2,284 | +2.7% | 20,400 | 658億660万 | +3.07% | 9.93 | 1.07 |
04/23 | 2,183 | 2,236 | 2,183 | 2,224 | +1.92% | 13,300 | 640億7788万 | +0.5% | 9.67 | 1.05 |
04/22 | 2,192 | 2,208 | 2,158 | 2,182 | +0.05% | 20,700 | 628億6778万 | -1.31% | 9.49 | 1.03 |
04/19 | 2,209 | 2,209 | 2,112 | 2,181 | -1.31% | 34,400 | 628億3897万 | -1.4% | 9.48 | 1.03 |
04/18 | 2,181 | 2,213 | 2,181 | 2,210 | +1.33% | 11,100 | 636億7452万 | -0.14% | 9.61 | 1.04 |
04/17 | 2,221 | 2,221 | 2,154 | 2,181 | -1.31% | 18,800 | 628億3897万 | -1.36% | 9.48 | 1.03 |
04/16 | 2,241 | 2,249 | 2,208 | 2,210 | -2.21% | 19,900 | 636億7452万 | 0% | 9.61 | 1.04 |
04/15 | 2,230 | 2,267 | 2,221 | 2,260 | +0.89% | 18,500 | 651億1512万 | +2.36% | 9.83 | 1.06 |
04/12 | 2,216 | 2,249 | 2,216 | 2,240 | +1.27% | 22,200 | 645億3888万 | +1.59% | 9.74 | 1.05 |
04/11 | 2,195 | 2,230 | 2,188 | 2,212 | -0.94% | 17,900 | 637億3214万 | +0.45% | 9.62 | 1.04 |
04/10 | 2,273 | 2,273 | 2,231 | 2,233 | -1.67% | 11,000 | 643億3719万 | +1.45% | 9.71 | 1.05 |
04/09 | 2,225 | 2,274 | 2,225 | 2,271 | +2.07% | 28,400 | 654億3205万 | +3.23% | 9.88 | 1.07 |
04/08 | 2,186 | 2,238 | 2,186 | 2,225 | +1.92% | 14,000 | 641億670万 | +1.27% | 9.68 | 1.05 |
04/05 | 2,200 | 2,209 | 2,140 | 2,183 | -1.18% | 18,300 | 628億9659万 | -0.59% | 9.49 | 1.03 |
04/04 | 2,200 | 2,210 | 2,162 | 2,209 | +1.38% | 19,900 | 636億4570万 | +0.55% | 9.61 | 1.04 |
04/03 | 2,150 | 2,194 | 2,150 | 2,179 | +1.02% | 22,600 | 627億8134万 | -0.77% | 9.48 | 1.02 |
04/02 | 2,173 | 2,189 | 2,134 | 2,157 | -0.74% | 32,100 | 621億4748万 | -1.82% | 9.38 | 1.01 |
04/01 | 2,215 | 2,215 | 2,166 | 2,173 | -2.82% | 21,600 | 626億847万 | -1.14% | 9.45 | 1.02 |
03/29 | 2,156 | 2,240 | 2,156 | 2,236 | +3.18% | 30,800 | 644億2363万 | +1.64% | 9.79 | 1.05 |
03/28 | 2,226 | 2,226 | 2,121 | 2,167 | -4.03% | 24,300 | 624億3560万 | -1.54% | 9.49 | 1.02 |
03/27 | 2,258 | 2,263 | 2,215 | 2,258 | +1.26% | 37,900 | 650億5749万 | +2.45% | 9.89 | 1.06 |
03/26 | 2,220 | 2,240 | 2,195 | 2,230 | +0.36% | 16,100 | 642億5076万 | +1.18% | 9.76 | 1.05 |
03/25 | 2,232 | 2,250 | 2,220 | 2,222 | -1.72% | 24,900 | 640億2026万 | +0.86% | 9.73 | 1.04 |
03/22 | 2,210 | 2,287 | 2,210 | 2,261 | +2.45% | 52,200 | 651億4393万 | +2.59% | 9.9 | 1.06 |
03/21 | 2,229 | 2,245 | 2,203 | 2,207 | -0.09% | 21,400 | 635億8808万 | +0.23% | 9.66 | 1.04 |
03/19 | 2,191 | 2,217 | 2,164 | 2,209 | +0.96% | 17,000 | 636億4570万 | +0.36% | 9.67 | 1.04 |
03/18 | 2,213 | 2,230 | 2,182 | 2,188 | -1% | 18,800 | 630億4065万 | -0.5% | 9.58 | 1.03 |
03/15 | 2,185 | 2,215 | 2,181 | 2,210 | +1.14% | 21,400 | 636億7452万 | +0.55% | 9.68 | 1.04 |
03/14 | 2,167 | 2,188 | 2,141 | 2,185 | +1.16% | 19,400 | 629億5422万 | -0.46% | 9.57 | 1.03 |
03/13 | 2,169 | 2,169 | 2,141 | 2,160 | +0.28% | 18,700 | 622億3392万 | -1.55% | 9.46 | 1.02 |
03/12 | 2,175 | 2,175 | 2,138 | 2,154 | -0.97% | 14,400 | 620億6104万 | -1.91% | 9.43 | 1.01 |
03/11 | 2,179 | 2,179 | 2,141 | 2,175 | -0.37% | 31,400 | 626億6610万 | -0.64% | 9.52 | 1.02 |
03/08 | 2,155 | 2,199 | 2,141 | 2,183 | +0.51% | 35,100 | 628億9659万 | +0.05% | 9.56 | 1.03 |
03/07 | 2,181 | 2,194 | 2,116 | 2,172 | -0.28% | 48,000 | 625億7966万 | -0.09% | 9.51 | 1.02 |
03/06 | 2,213 | 2,240 | 2,178 | 2,178 | -1.58% | 48,700 | 627億5253万 | +0.55% | 9.54 | 1.02 |
03/05 | 2,184 | 2,229 | 2,166 | 2,213 | +1.1% | 26,500 | 637億6095万 | +2.55% | 9.69 | 1.04 |
03/04 | 2,194 | 2,198 | 2,167 | 2,189 | -0.59% | 36,800 | 630億6946万 | +1.96% | 9.58 | 1.03 |
03/01 | 2,220 | 2,241 | 2,178 | 2,202 | -0.45% | 40,100 | 634億4402万 | +2.95% | 9.64 | 1.03 |
02/29 | 2,177 | 2,220 | 2,177 | 2,212 | +1.05% | 17,100 | 637億3214万 | +3.9% | 9.69 | 1.04 |
02/28 | 2,169 | 2,216 | 2,155 | 2,189 | -0.5% | 21,000 | 630億6946万 | +3.21% | 9.58 | 1.03 |
02/27 | 2,189 | 2,221 | 2,176 | 2,200 | +0.5% | 29,300 | 633億8640万 | +4.12% | 9.63 | 1.03 |
02/26 | 2,224 | 2,234 | 2,176 | 2,189 | -1.44% | 38,400 | 630億6946万 | +3.94% | 9.58 | 1.03 |
02/22 | 2,272 | 2,272 | 2,213 | 2,221 | -1.46% | 19,300 | 639億9145万 | +5.81% | 9.72 | 1.04 |
02/21 | 2,247 | 2,272 | 2,240 | 2,254 | +0.22% | 13,500 | 649億4224万 | +8% | 9.87 | 1.06 |
02/20 | 2,250 | 2,293 | 2,236 | 2,249 | +0.45% | 50,000 | 647億9818万 | +8.54% | 9.85 | 1.06 |
02/19 | 2,187 | 2,242 | 2,187 | 2,239 | +0.81% | 22,300 | 645億1006万 | +8.9% | 9.8 | 1.05 |
02/16 | 2,249 | 2,249 | 2,203 | 2,221 | -0.58% | 34,100 | 639億9145万 | +8.93% | 9.72 | 1.04 |
02/15 | 2,222 | 2,249 | 2,170 | 2,234 | +0.9% | 40,900 | 643億6600万 | +10.43% | 9.78 | 1.05 |
02/14 | 2,166 | 2,218 | 2,161 | 2,214 | +0.77% | 45,800 | 637億8976万 | +10.37% | 9.69 | 1.04 |
02/13 | 2,180 | 2,209 | 2,160 | 2,197 | +2.09% | 39,500 | 632億9996万 | +10.46% | 9.62 | 1.03 |
02/09 | 2,122 | 2,157 | 2,103 | 2,152 | -0.37% | 51,100 | 620億342万 | +9.07% | 9.42 | 1.01 |
02/08 | 2,118 | 2,176 | 2,068 | 2,160 | +1.6% | 42,100 | 622億3392万 | +10.32% | 9.46 | 1.02 |
02/07 | 2,155 | 2,160 | 2,100 | 2,126 | -1.35% | 44,200 | 612億5431万 | +9.47% | 9.31 | 1 |
02/06 | 2,217 | 2,260 | 2,142 | 2,155 | -2.58% | 189,300 | 620億8986万 | +11.89% | 9.44 | 1.01 |
02/05 | 2,020 | 2,382 | 2,010 | 2,212 | +10.82% | 507,800 | 637億3214万 | +15.93% | 9.69 | 1.04 |
02/02 | 2,004 | 2,028 | 1,979 | 1,996 | +0.3% | 65,200 | 575億875万 | +5.78% | 8.74 | 0.94 |
02/01 | 1,993 | 2,005 | 1,968 | 1,990 | +0.3% | 26,200 | 573億3588万 | +6.19% | 8.71 | 0.94 |
01/31 | 1,966 | 1,995 | 1,964 | 1,984 | +0.92% | 19,900 | 571億6300万 | +6.72% | 8.69 | 0.93 |
01/30 | 1,968 | 1,978 | 1,964 | 1,966 | -0.46% | 14,200 | 566億4439万 | +6.67% | 8.61 | 0.92 |
01/29 | 1,959 | 1,995 | 1,959 | 1,975 | +1.07% | 31,300 | 569億370万 | +8.04% | 8.65 | 0.93 |
01/26 | 1,962 | 1,981 | 1,939 | 1,954 | -1.51% | 41,200 | 562億9864万 | +7.78% | 8.56 | 0.92 |
01/25 | 1,941 | 1,991 | 1,931 | 1,984 | +1.28% | 21,000 | 571億6300万 | +10.34% | 8.69 | 0.93 |
01/24 | 1,986 | 1,994 | 1,951 | 1,959 | -2.05% | 33,300 | 564億4270万 | +9.93% | 8.58 | 0.92 |
01/23 | 2,010 | 2,048 | 1,994 | 2,000 | -0.2% | 46,100 | 576億2400万 | +13.12% | 8.76 | 0.94 |
01/22 | 2,020 | 2,030 | 2,004 | 2,004 | 0% | 50,900 | 577億3924万 | +14.38% | 8.77 | 0.94 |
01/19 | 2,031 | 2,034 | 1,992 | 2,004 | -1.43% | 48,100 | 577億3924万 | +15.44% | 8.77 | 0.94 |
01/18 | 1,924 | 2,080 | 1,905 | 2,033 | +6.16% | 113,500 | 585億7479万 | +18.27% | 8.9 | 0.96 |
01/17 | 1,891 | 1,981 | 1,874 | 1,915 | +1.54% | 80,500 | 551億7498万 | +12.51% | 8.38 | 0.9 |
01/16 | 1,854 | 1,896 | 1,841 | 1,886 | +1.89% | 40,900 | 543億3943万 | +11.53% | 8.26 | 0.89 |
01/15 | 1,804 | 1,853 | 1,804 | 1,851 | +2.38% | 24,300 | 533億3101万 | +10.05% | 8.1 | 0.87 |
01/12 | 1,828 | 1,828 | 1,800 | 1,808 | -1.09% | 20,700 | 520億9209万 | +8.07% | 7.92 | 0.85 |
01/11 | 1,803 | 1,830 | 1,802 | 1,828 | +1.9% | 25,500 | 526億6833万 | +9.66% | 8 | 0.86 |
01/10 | 1,786 | 1,800 | 1,769 | 1,794 | +0.45% | 28,700 | 516億8872万 | +8.07% | 7.86 | 0.84 |
01/09 | 1,789 | 1,805 | 1,775 | 1,786 | -0.45% | 24,000 | 514億5823万 | +7.92% | 7.82 | 0.84 |
01/05 | 1,804 | 1,807 | 1,784 | 1,794 | +0.22% | 20,200 | 516億8872万 | +8.86% | 7.86 | 0.84 |
01/04 | 1,787 | 1,799 | 1,765 | 1,790 | +2.46% | 42,400 | 515億7348万 | +8.95% | 7.84 | 0.84 |
2023 | ||||||||||
12/29 | 1,739 | 1,748 | 1,727 | 1,747 | +0.46% | 22,000 | 503億3456万 | +6.72% | 7.65 | 0.88 |
12/28 | 1,725 | 1,748 | 1,723 | 1,739 | +1.58% | 23,500 | 501億406万 | +6.43% | 7.61 | 0.88 |
12/27 | 1,692 | 1,719 | 1,686 | 1,712 | +1.54% | 39,000 | 493億2614万 | +4.97% | 7.5 | 0.87 |
12/26 | 1,661 | 1,705 | 1,660 | 1,686 | +1.75% | 55,600 | 485億7703万 | +3.5% | 7.38 | 0.85 |
12/25 | 1,625 | 1,662 | 1,625 | 1,657 | +3.05% | 24,500 | 477億4148万 | +1.72% | 7.26 | 0.84 |
12/22 | 1,600 | 1,610 | 1,595 | 1,608 | +0.82% | 11,000 | 463億2969万 | -1.41% | 7.04 | 0.81 |
12/21 | 1,595 | 1,601 | 1,591 | 1,595 | -0.31% | 10,900 | 459億5514万 | -2.39% | 6.98 | 0.81 |
12/20 | 1,600 | 1,610 | 1,596 | 1,600 | +0.38% | 17,000 | 460億9920万 | -2.32% | 7.01 | 0.81 |
12/19 | 1,581 | 1,594 | 1,575 | 1,594 | +0.95% | 8,300 | 459億2632万 | -2.98% | 6.98 | 0.81 |
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 | 733 1/18 | 553 11/21 | 353,000 1/18 | - | - | +11.74% 12/26 | -12.75% 8/17 |
2009年 3月期 | 864 6/18 | 465 10/8 | 797,000 5/28 | - | - | +20.06% 11/5 | -28.05% 10/8 |
2010年 3月期 | 624 7/2 | 448 11/19 | 276,000 4/24 | - | - | +7.82% 12/3 | -7.87% 11/18 |
2011年 3月期 | 526 4/28 4/27 | 316 3/16 | 72,000 10/28 | 153億4447万 | 92億1835万 | +7.78% 12/16 | -24.62% 3/15 |
2012年 3月期 | 450 3/27 | 341 8/22 8/9 | 61,000 7/1 | 131億2740万 | 99億4765万 | +12.45% 7/1 | -12.1% 8/9 |
2013年 3月期 | 475 3/25 3/22 他2件 | 358 5/15 | 60,000 7/3 | 138億5670万 | 104億4357万 | +10.95% 6/18 | -9.53% 5/15 |
2014年 3月期 | 620 12/5 | 417 6/7 | 166,000 12/5 | 180億8664万 | 121億6472万 | +13.58% 11/1 | -9.53% 6/3 |
2015年 3月期 | 1,006 7/17 | 532 4/9 | 565,000 8/7 | 293億4703万 | 155億1950万 | +26.28% 7/16 | -12.84% 8/8 |
2016年 3月期 | 1,377 3/23 | 810 4/1 | 189,300 10/26 | 401億6984万 | 236億2932万 | +16.65% 2/25 | -12.46% 1/21 |
2017年 3月期 | 1,514 3/29 | 1,039 6/24 | 86,200 8/4 | 441億6640万 | 303億970万 | +12.97% 5/8 | -11.5% 6/24 |
2018年 3月期 | 2,839 11/7 | 1,293 4/14 | 310,300 9/15 | 828億1930万 | 377億1939万 | +23.09% 11/6 | -20.08% 2/15 |
2019年 3月期 | 2,419 5/1 | 1,036 1/31 12/25 | 155,800 10/30 | 705億6706万 | 302億2219万 | +9.84% 9/26 | -17.86% 8/21 |
2020年 3月期 | 1,846 12/13 | 987 3/13 | 161,700 11/6 | 538億5151万 | 287億9276万 | +17.73% 3/30 | -19.1% 3/16 |
2021年 3月期 | 1,566 3/17 | 1,073 8/3 | 94,400 11/5 | 456億8335万 | 313億155万 | +16.48% 3/17 | -11.67% 7/31 |
2022年 3月期 | 1,425 4/5 | 1,093 8/16 | 245,300 5/27 | 415億7010万 | 318億8499万 | +15.84% 11/4 | -8.8% 5/12 |
2023年 3月期 | 1,595 3/9 | 1,125 5/10 | 87,700 10/28 | 459億5514万 | 324億1350万 | +7.99% 10/14 | -5.99% 11/14 |
2024年 3月期 | 2,382 2/5 | 1,513 4/6 | 507,800 2/5 | 686億3018万 | 435億9255万 | +18.24% 1/18 | -7.57% 8/16 |
最新 | 2,145 2024/5/20 | 17,400 | 618億174万 | -4.62% 2,249 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/28
- 14%(1.14倍)
- 1986/12/27 vs 1985/12/28
- 19%(1.19倍)
- 1987/12/26 vs 1986/12/27
- 125%(2.25倍)
- 1988/12/27 vs 1987/12/26
- 0%(1倍)
- 1989/12/29 vs 1988/12/27
- 43%(1.43倍)
- 1990/12/28 vs 1989/12/29
- -6%(0.94倍)
- 1991/12/26 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/28 vs 1991/12/26
- -1%(0.99倍)
- 1993/12/30 vs 1992/12/28
- -7%(0.93倍)
- 1994/12/30 vs 1993/12/30
- -24%(0.76倍)
- 1995/12/29 vs 1994/12/30
- -30%(0.7倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -39%(0.61倍)
- 1998/12/30 vs 1997/12/30
- 5%(1.05倍)
- 1999/12/30 vs 1998/12/30
- -22%(0.78倍)
- 2000/12/29 vs 1999/12/30
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/29
- 36%(1.36倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 39%(1.39倍)
- 2004/12/30 vs 2003/12/30
- -2%(0.98倍)
- 2005/12/30 vs 2004/12/30
- 43%(1.43倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- 10%(1.1倍)
- 2008/12/30 vs 2007/12/28
- 9%(1.09倍)
- 2009/12/30 vs 2008/12/30
- -30%(0.7倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 65%(1.65倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- 29%(1.29倍)
- 2017/12/29 vs 2016/12/30
- 70%(1.7倍)
- 2018/12/28 vs 2017/12/29
- -52%(0.48倍)
- 2019/12/30 vs 2018/12/28
- 53%(1.53倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/05/20 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
182円(1983/02/10) - 1080%(11.8倍)
2,145円(5/20)