株価チャート
株価
5/24
- 前日 (5/23)
- 445
- 始値
- 437
- 高値
- 442
- 安値
- 435
- 終値 -2.25%
- 435
- 出来高 -0.52%
- 57,000
乖離率
- 株価(5日)
移動平均値 - -2.68%
447 - 株価(25日)
移動平均値 - -10.12%
484 - 出来高(5日)
移動平均値 - -6.95%
61,260
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 | 437 | 442 | 435 | 435 | -2.25% | 57,000 | 84億4335万 | -10.12% | 9.15 | 0.27 |
05/23 | 448 | 448 | 443 | 445 | -0.45% | 57,300 | 86億3745万 | -8.62% | 9.36 | 0.27 |
05/22 | 456 | 457 | 447 | 447 | -1.54% | 76,900 | 86億7627万 | -8.78% | 9.4 | 0.27 |
05/21 | 460 | 463 | 453 | 454 | +0.22% | 56,400 | 88億1214万 | -7.91% | 9.55 | 0.28 |
05/20 | 448 | 454 | 448 | 453 | +2.03% | 58,700 | 87億9273万 | -8.67% | 9.53 | 0.28 |
05/17 | 441 | 449 | 441 | 444 | +0.45% | 75,500 | 86億1804万 | -11.02% | 9.34 | 0.27 |
05/16 | 454 | 454 | 441 | 442 | -3.07% | 103,400 | 85億7922万 | -12.13% | 9.3 | 0.27 |
05/15 | 463 | 464 | 455 | 456 | +0.22% | 49,200 | 88億5096万 | -9.88% | 9.59 | 0.28 |
05/14 | 463 | 463 | 452 | 455 | -0.87% | 110,800 | 88億3155万 | -10.61% | 9.57 | 0.28 |
05/13 | 470 | 470 | 454 | 459 | -8.93% | 237,500 | 89億919万 | -10.35% | 9.66 | 0.28 |
05/10 | 503 | 505 | 496 | 504 | +0.4% | 75,000 | 97億8264万 | -1.95% | 10.6 | 0.31 |
05/09 | 502 | 506 | 498 | 502 | 0% | 45,900 | 97億4382万 | -2.52% | 10.56 | 0.31 |
05/08 | 502 | 508 | 502 | 502 | -0.2% | 36,400 | 97億4382万 | -2.9% | 10.56 | 0.31 |
05/07 | 500 | 506 | 500 | 503 | +0.8% | 38,900 | 97億6323万 | -3.08% | 10.58 | 0.31 |
05/02 | 503 | 503 | 498 | 499 | -0.6% | 50,200 | 96億8559万 | -4.22% | 10.5 | 0.3 |
05/01 | 504 | 506 | 500 | 502 | -0.59% | 33,400 | 97億4382万 | -4.2% | 10.56 | 0.31 |
04/30 | 504 | 509 | 503 | 505 | +1% | 31,500 | 98億205万 | -3.99% | 10.62 | 0.31 |
04/26 | 507 | 513 | 496 | 500 | -1.38% | 225,800 | 97億500万 | -5.3% | 10.52 | 0.3 |
04/25 | 514 | 514 | 507 | 507 | -1.36% | 49,000 | 98億4087万 | -4.52% | 10.67 | 0.31 |
04/24 | 517 | 519 | 513 | 514 | +0.19% | 52,400 | 99億7674万 | -3.75% | 10.81 | 0.31 |
04/23 | 520 | 520 | 510 | 513 | +0.39% | 44,200 | 99億5733万 | -4.29% | 10.79 | 0.31 |
04/22 | 511 | 516 | 509 | 511 | +0.79% | 39,300 | 99億1851万 | -4.84% | 10.75 | 0.31 |
04/19 | 521 | 521 | 503 | 507 | -2.69% | 80,400 | 98億4087万 | -5.76% | 10.67 | 0.31 |
04/18 | 507 | 524 | 507 | 521 | +2.36% | 53,300 | 101億1261万 | -3.52% | 10.96 | 0.32 |
04/17 | 515 | 518 | 507 | 509 | -1.17% | 67,600 | 98億7969万 | -5.91% | 10.71 | 0.31 |
04/16 | 525 | 525 | 514 | 515 | -2.09% | 54,100 | 99億9615万 | -4.98% | 10.83 | 0.31 |
04/15 | 526 | 528 | 519 | 526 | -0.38% | 41,400 | 102億966万 | -3.31% | 11.07 | 0.32 |
04/12 | 530 | 532 | 527 | 528 | +0.19% | 34,500 | 102億4848万 | -3.12% | 11.11 | 0.32 |
04/11 | 525 | 530 | 524 | 527 | -0.57% | 43,000 | 102億2907万 | -3.66% | 11.09 | 0.32 |
04/10 | 529 | 536 | 528 | 530 | 0% | 38,500 | 102億8730万 | -3.46% | 11.15 | 0.32 |
04/09 | 527 | 532 | 527 | 530 | +0.76% | 32,800 | 102億8730万 | -3.81% | 11.15 | 0.32 |
04/08 | 530 | 532 | 524 | 526 | +0.57% | 44,300 | 102億966万 | -4.71% | 11.07 | 0.32 |
04/05 | 524 | 527 | 520 | 523 | -1.13% | 31,700 | 101億5143万 | -5.6% | 11 | 0.32 |
04/04 | 531 | 533 | 527 | 529 | +0.57% | 29,400 | 102億6789万 | -4.86% | 11.13 | 0.32 |
04/03 | 523 | 534 | 523 | 526 | -0.19% | 30,400 | 102億966万 | -5.73% | 11.07 | 0.32 |
04/02 | 535 | 540 | 526 | 527 | -2.41% | 100,300 | 102億2907万 | -5.72% | 11.09 | 0.32 |
04/01 | 559 | 559 | 539 | 540 | -3.4% | 67,600 | 104億8140万 | -3.57% | 11.36 | 0.33 |
03/29 | 551 | 559 | 551 | 559 | +1.64% | 28,600 | 108億5019万 | -0.18% | 4.32 | 0.34 |
03/28 | 555 | 565 | 550 | 550 | -2.48% | 47,600 | 106億7550万 | -1.43% | 4.25 | 0.34 |
03/27 | 562 | 570 | 561 | 564 | -0.18% | 44,700 | 109億4724万 | +1.44% | 4.35 | 0.35 |
03/26 | 560 | 572 | 560 | 565 | +0.53% | 27,200 | 109億6665万 | +1.8% | 4.36 | 0.35 |
03/25 | 572 | 573 | 562 | 562 | -1.75% | 43,700 | 109億842万 | +1.63% | 4.34 | 0.35 |
03/22 | 570 | 575 | 568 | 572 | +0.53% | 48,200 | 111億252万 | +4% | 4.42 | 0.35 |
03/21 | 563 | 577 | 561 | 569 | +1.79% | 75,600 | 110億4429万 | +3.83% | 4.39 | 0.35 |
03/19 | 551 | 560 | 549 | 559 | +0.9% | 39,800 | 108億5019万 | +2.19% | 4.32 | 0.34 |
03/18 | 541 | 561 | 541 | 554 | +2.4% | 117,800 | 107億5314万 | +1.65% | 4.28 | 0.34 |
03/15 | 542 | 546 | 539 | 541 | -1.1% | 35,300 | 105億81万 | -1.1% | 4.18 | 0.33 |
03/14 | 541 | 547 | 538 | 547 | +0.74% | 32,800 | 106億1727万 | -0.55% | 4.22 | 0.34 |
03/13 | 550 | 559 | 538 | 543 | -1.27% | 68,100 | 105億3963万 | -1.45% | 4.19 | 0.33 |
03/12 | 538 | 550 | 532 | 550 | +1.1% | 59,700 | 106億7550万 | -0.54% | 4.25 | 0.34 |
03/11 | 552 | 555 | 536 | 544 | -4.23% | 120,800 | 105億5904万 | -1.98% | 4.2 | 0.34 |
03/08 | 561 | 574 | 560 | 568 | -0.53% | 81,900 | 110億2488万 | +2.34% | 4.38 | 0.35 |
03/07 | 585 | 585 | 568 | 571 | -2.39% | 94,800 | 110億8311万 | +2.7% | 4.41 | 0.35 |
03/06 | 560 | 587 | 553 | 585 | +4.09% | 114,100 | 113億5485万 | +5.41% | 4.52 | 0.36 |
03/05 | 568 | 568 | 561 | 562 | -0.88% | 64,200 | 109億842万 | +1.44% | 4.34 | 0.35 |
03/04 | 580 | 589 | 564 | 567 | -3.08% | 131,000 | 110億547万 | +2.35% | 4.38 | 0.35 |
03/01 | 571 | 587 | 569 | 585 | +2.99% | 136,800 | 113億5485万 | +5.79% | 4.52 | 0.36 |
02/29 | 566 | 569 | 556 | 568 | +0.35% | 141,000 | 110億2488万 | +2.9% | 4.38 | 0.35 |
02/28 | 556 | 573 | 554 | 566 | +2.54% | 94,200 | 109億8606万 | +2.72% | 4.37 | 0.35 |
02/27 | 559 | 569 | 551 | 552 | -0.54% | 93,000 | 107億1432万 | +0.18% | 4.26 | 0.34 |
02/26 | 539 | 557 | 537 | 555 | +4.32% | 208,900 | 107億7255万 | +0.73% | 4.28 | 0.34 |
02/22 | 516 | 534 | 516 | 532 | +3.7% | 154,500 | 103億2612万 | -3.27% | 4.11 | 0.33 |
02/21 | 516 | 518 | 513 | 513 | -0.77% | 48,200 | 99億5733万 | -6.73% | 3.96 | 0.32 |
02/20 | 521 | 523 | 514 | 517 | -0.39% | 79,100 | 100億3497万 | -6.17% | 3.99 | 0.32 |
02/19 | 514 | 521 | 512 | 519 | +0.97% | 66,400 | 100億7379万 | -5.98% | 4.01 | 0.32 |
02/16 | 509 | 521 | 505 | 514 | +1.58% | 159,700 | 99億7674万 | -7.05% | 3.97 | 0.32 |
02/15 | 520 | 521 | 505 | 506 | -2.32% | 173,800 | 98億2146万 | -8.66% | 3.91 | 0.31 |
02/14 | 528 | 537 | 518 | 518 | -1.89% | 127,200 | 100億5438万 | -6.67% | 4 | 0.32 |
02/13 | 525 | 533 | 522 | 528 | +2.13% | 268,300 | 102億4848万 | -5.04% | 4.08 | 0.33 |
02/09 | 524 | 533 | 517 | 517 | -15.8% | 922,100 | 100億3497万 | -7.01% | 3.99 | 0.32 |
02/08 | 613 | 621 | 601 | 614 | +1.49% | 416,300 | 119億1774万 | +10.23% | 4.74 | 0.38 |
02/07 | 587 | 610 | 587 | 605 | +2.89% | 116,500 | 117億4305万 | +9.21% | 4.67 | 0.37 |
02/06 | 590 | 594 | 583 | 588 | -0.17% | 107,600 | 114億1308万 | +6.91% | 4.54 | 0.36 |
02/05 | 590 | 600 | 583 | 589 | +0.86% | 186,200 | 114億3249万 | +7.68% | 4.55 | 0.36 |
02/02 | 569 | 590 | 567 | 584 | +3.55% | 142,200 | 113億3544万 | +7.35% | 4.51 | 0.36 |
02/01 | 563 | 570 | 561 | 564 | -1.05% | 67,800 | 109億4724万 | +4.25% | 4.35 | 0.35 |
01/31 | 559 | 570 | 557 | 570 | +1.97% | 51,400 | 110億6370万 | +5.95% | 4.4 | 0.35 |
01/30 | 563 | 563 | 553 | 559 | -0.53% | 171,700 | 108億5019万 | +4.29% | 4.32 | 0.34 |
01/29 | 549 | 562 | 549 | 562 | +2.55% | 74,300 | 109億842万 | +5.24% | 4.34 | 0.35 |
01/26 | 557 | 557 | 547 | 548 | -1.62% | 92,500 | 106億3668万 | +3.01% | 4.23 | 0.34 |
01/25 | 550 | 557 | 548 | 557 | +1.27% | 64,400 | 108億1137万 | +4.9% | 4.3 | 0.34 |
01/24 | 548 | 554 | 545 | 550 | +0.36% | 41,800 | 106億7550万 | +3.97% | 4.25 | 0.34 |
01/23 | 554 | 557 | 546 | 548 | -1.44% | 80,900 | 106億3668万 | +3.79% | 4.23 | 0.34 |
01/22 | 550 | 556 | 549 | 556 | +1.09% | 67,500 | 107億9196万 | +5.3% | 4.29 | 0.34 |
01/19 | 544 | 556 | 541 | 550 | +1.29% | 108,400 | 106億7550万 | +4.36% | 4.25 | 0.34 |
01/18 | 538 | 547 | 538 | 543 | +1.12% | 54,200 | 105億3963万 | +3.04% | 4.19 | 0.33 |
01/17 | 539 | 548 | 537 | 537 | -0.37% | 95,300 | 104億2317万 | +1.9% | 4.15 | 0.33 |
01/16 | 536 | 541 | 531 | 539 | +0.19% | 89,000 | 104億6199万 | +1.89% | 4.16 | 0.33 |
01/15 | 530 | 541 | 530 | 538 | +1.32% | 61,300 | 104億4258万 | +1.32% | 4.15 | 0.33 |
01/12 | 540 | 541 | 526 | 531 | -1.67% | 145,900 | 103億671万 | -0.19% | 4.1 | 0.33 |
01/11 | 540 | 543 | 538 | 540 | +0.75% | 65,100 | 104億8140万 | +0.93% | 4.17 | 0.33 |
01/10 | 538 | 541 | 536 | 536 | 0% | 56,300 | 104億376万 | 0% | 4.14 | 0.33 |
01/09 | 545 | 546 | 534 | 536 | -1.11% | 104,300 | 104億376万 | -0.37% | 4.14 | 0.33 |
01/05 | 539 | 544 | 534 | 542 | +1.12% | 66,800 | 105億2022万 | +0.56% | 4.18 | 0.33 |
01/04 | 532 | 538 | 520 | 536 | +0.56% | 102,700 | 104億376万 | -0.92% | 4.14 | 0.33 |
2023 | ||||||||||
12/29 | 529 | 537 | 528 | 533 | +1.91% | 68,900 | 103億4553万 | -1.84% | 4.11 | 0.32 |
12/28 | 510 | 524 | 510 | 523 | +2.55% | 48,400 | 101億5143万 | -3.86% | 4.04 | 0.32 |
12/27 | 502 | 511 | 502 | 510 | +0.99% | 85,700 | 98億9910万 | -6.59% | 3.94 | 0.31 |
12/26 | 504 | 507 | 500 | 505 | +1% | 55,200 | 98億205万 | -7.85% | 3.9 | 0.3 |
12/25 | 509 | 509 | 500 | 500 | -1.19% | 29,400 | 97億500万 | -9.09% | 3.86 | 0.3 |
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 | 570 3/27 | 512 3/31 | 14,400 3/28 | - | - | +7.9% 5/2 | - |
2009年 3月期 | 719 7/1 | 150 3/12 | 203,500 9/5 | - | - | +30.01% 4/14 | -29.3% 10/7 |
2010年 3月期 | 435 3/31 | 167 4/1 | 45,700 3/12 | 84億4335万 | - | +34.46% 6/8 | -15.14% 10/8 |
2011年 3月期 | 926 2/15 | 357 8/24 | 199,900 5/6 | 179億7366万 | 69億2937万 | +30.41% 12/14 | -31.39% 3/15 |
2012年 3月期 | 736 4/4 4/1 | 525 11/24 | 58,500 3/27 | 142億8576万 | 101億9025万 | +12.01% 2/24 | -13.29% 8/9 |
2013年 3月期 | 710 4/4 4/3 | 386 11/14 | 163,200 1/24 | 137億8110万 | 74億9226万 | +12.23% 1/15 | -14.4% 5/16 |
2014年 3月期 | 828 1/20 | 485 6/7 | 166,700 11/11 | 160億7148万 | 94億1385万 | +14.77% 11/11 | -13.2% 2/4 |
2015年 3月期 | 1,735 12/12 | 570 5/21 | 10,210,200 2/13 | 336億7635万 | 110億6370万 | +60.63% 11/27 | -29.16% 1/13 |
2016年 3月期 | 1,408 11/9 | 621 8/25 | 10,541,500 11/9 | 273億2928万 | 120億5361万 | +60.51% 11/9 | -22% 2/12 |
2017年 3月期 | 1,348 3/7 | 746 6/28 | 536,200 6/10 | 261億6468万 | 144億7986万 | +17.6% 5/8 | -13.19% 6/24 |
2018年 3月期 | 1,500 5/10 5/8 | 838 2/14 | 1,542,700 12/21 | 291億1500万 | 162億6558万 | +15.87% 5/10 | -18.17% 2/14 |
2019年 3月期 | 1,108 5/14 | 618 12/25 | 426,700 5/14 | 215億628万 | 119億9538万 | +9.17% 2/13 | -26.59% 12/25 |
2020年 3月期 | 835 4/8 | 406 3/23 | 216,400 3/27 | 162億735万 | 78億8046万 | +7.36% 10/30 | -25.56% 3/19 |
2021年 3月期 | 645 3/22 | 360 8/7 | 189,100 8/7 | 125億1945万 | 69億8760万 | +16.02% 12/15 | -14.14% 7/31 |
2022年 3月期 | 794 6/4 | 462 3/9 | 546,500 5/12 | 154億1154万 | 89億6742万 | +22.27% 5/18 | -15.05% 11/29 |
2023年 3月期 | 509 4/5 | 388 2/15 | 217,300 5/12 | 98億7969万 | 75億3108万 | +7.31% 2/1 | -8.54% 5/12 |
2024年 3月期 | 621 2/8 | 400 4/7 | 1,212,100 11/6 | 120億5361万 | 77億6400万 | +26.54% 11/13 | -9.92% 10/23 |
最新 | 435 2024/5/24 | 57,000 | 84億4335万 | -10.12% 484 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- 136%(2.36倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- -12%(0.88倍)
- 2013/12/30 vs 2012/12/28
- 46%(1.46倍)
- 2014/12/30 vs 2013/12/30
- 76%(1.76倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- -24%(0.76倍)
- 2023/12/29 vs 2022/12/30
- 32%(1.32倍)
- 2024/05/24 vs 2023/12/29
- -18%(0.82倍)
- 過去安値
150円(2009/03/12) - 190%(2.9倍)
435円(5/24)