株価チャート
株価
5/20
- 前日 (5/17)
- 570
- 始値
- 576
- 高値
- 576
- 安値
- 566
- 終値 -0.35%
- 568
- 出来高 +67.74%
- 5,200
乖離率
- 株価（5日）
移動平均値 - +0.89%
563 - 株価（25日）
移動平均値 - -0.18%
569 - 出来高（5日）
移動平均値 - +33.33%
3,900
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 | 576 | 576 | 566 | 568 | -0.35% | 5,200 | 35億7272万 | -0.18% | 59.24 | 1.51 |
| 05/17 | 553 | 570 | 553 | 570 | +3.26% | 3,100 | 35億8530万 | +0.18% | 59.44 | 1.51 |
| 05/16 | 561 | 562 | 552 | 552 | -1.78% | 6,900 | 34億7208万 | -2.99% | 57.57 | 1.47 |
| 05/15 | 565 | 565 | 562 | 562 | 0% | 1,900 | 35億3498万 | -1.23% | 58.61 | 1.49 |
| 05/14 | 566 | 566 | 561 | 562 | -0.71% | 2,400 | 35億3498万 | -1.23% | 58.61 | 1.49 |
| 05/13 | 564 | 574 | 564 | 566 | -1.57% | 4,500 | 35億6014万 | -0.7% | 59.03 | 1.5 |
| 05/10 | 568 | 575 | 563 | 575 | +1.95% | 7,100 | 36億1675万 | +0.88% | 59.97 | 1.53 |
| 05/09 | 566 | 569 | 562 | 564 | -0.35% | 4,400 | 35億4756万 | -1.05% | 58.82 | 1.5 |
| 05/08 | 567 | 569 | 566 | 566 | -0.53% | 2,800 | 35億6014万 | -0.7% | 59.03 | 1.5 |
| 05/07 | 570 | 570 | 569 | 569 | +0.18% | 400 | 35億7901万 | -0.18% | 59.34 | 1.51 |
| 05/02 | 570 | 571 | 568 | 568 | -0.18% | 2,000 | 35億7272万 | -0.53% | 59.24 | 1.51 |
| 05/01 | 568 | 569 | 568 | 569 | +0.18% | 1,400 | 35億7901万 | -0.52% | 59.34 | 1.51 |
| 04/30 | 571 | 572 | 566 | 568 | -1.56% | 6,400 | 35億7272万 | -1.05% | 59.24 | 1.51 |
| 04/26 | 574 | 582 | 573 | 577 | -0.17% | 3,200 | 36億2933万 | +0.35% | 60.17 | 1.53 |
| 04/25 | 567 | 578 | 567 | 578 | +0.87% | 9,400 | 36億3562万 | +0.35% | 60.28 | 1.54 |
| 04/24 | 578 | 581 | 570 | 573 | -1.38% | 10,500 | 36億417万 | -0.69% | 59.76 | 1.52 |
| 04/23 | 578 | 585 | 568 | 581 | +0.52% | 28,300 | 36億5449万 | +0.35% | 60.59 | 1.54 |
| 04/22 | 572 | 578 | 570 | 578 | +1.76% | 2,400 | 36億3562万 | -0.17% | 60.28 | 1.54 |
| 04/19 | 571 | 572 | 566 | 568 | -0.53% | 3,100 | 35億7272万 | -2.07% | 59.24 | 1.51 |
| 04/18 | 569 | 571 | 568 | 571 | +0.35% | 2,800 | 35億9159万 | -1.89% | 59.55 | 1.52 |
| 04/17 | 569 | 569 | 569 | 569 | 0% | 1,000 | 35億7901万 | -2.4% | 59.34 | 1.51 |
| 04/16 | 563 | 569 | 562 | 569 | +1.07% | 2,200 | 35億7901万 | -2.57% | 59.34 | 1.51 |
| 04/15 | 566 | 566 | 561 | 563 | -0.53% | 2,800 | 35億4127万 | -3.76% | 58.71 | 1.5 |
| 04/12 | 566 | 566 | 566 | 566 | 0% | 1,400 | 35億6014万 | -3.58% | 59.03 | 1.5 |
| 04/11 | 570 | 570 | 566 | 566 | -0.88% | 2,800 | 35億6014万 | -3.74% | 59.03 | 1.5 |
| 04/10 | 567 | 577 | 567 | 571 | +0.88% | 1,500 | 35億9159万 | -3.06% | 59.55 | 1.52 |
| 04/09 | 569 | 569 | 566 | 566 | -0.35% | 2,500 | 35億6014万 | -4.07% | 59.03 | 1.5 |
| 04/08 | 568 | 569 | 568 | 568 | +0.53% | 3,500 | 35億7272万 | -4.05% | 59.24 | 1.51 |
| 04/05 | 569 | 569 | 565 | 565 | -0.7% | 5,800 | 35億5385万 | -4.72% | 58.92 | 1.5 |
| 04/04 | 583 | 583 | 569 | 569 | -1.39% | 8,500 | 35億7901万 | -4.21% | 59.34 | 1.51 |
| 04/03 | 573 | 585 | 573 | 577 | +0.87% | 5,100 | 36億2933万 | -3.03% | 60.17 | 1.53 |
| 04/02 | 569 | 572 | 567 | 572 | +0.88% | 8,000 | 35億9788万 | -4.03% | 59.65 | 1.52 |
| 04/01 | 571 | 573 | 564 | 567 | -0.87% | 11,100 | 35億6643万 | -4.87% | 59.13 | 1.51 |
| 03/29 | 580 | 582 | 570 | 572 | -1.38% | 16,100 | 35億9788万 | -4.19% | 22.09 | 1.52 |
| 03/28 | 586 | 596 | 575 | 580 | -4.13% | 53,700 | 36億4820万 | -3.01% | 22.4 | 1.54 |
| 03/27 | 604 | 610 | 602 | 605 | -0.82% | 121,600 | 38億545万 | +1% | 23.37 | 1.61 |
| 03/26 | 606 | 610 | 604 | 610 | +0.66% | 35,800 | 38億3690万 | +1.84% | 23.56 | 1.62 |
| 03/25 | 603 | 607 | 603 | 606 | +0.66% | 24,200 | 38億1174万 | +1.34% | 23.41 | 1.61 |
| 03/22 | 602 | 605 | 600 | 602 | 0% | 15,200 | 37億8658万 | +0.84% | 23.25 | 1.6 |
| 03/21 | 599 | 603 | 597 | 602 | +0.33% | 13,900 | 37億8658万 | +0.84% | 23.25 | 1.6 |
| 03/19 | 603 | 603 | 597 | 600 | -0.5% | 11,300 | 37億7400万 | +0.67% | 23.18 | 1.59 |
| 03/18 | 600 | 603 | 596 | 603 | -0.17% | 9,400 | 37億9287万 | +1.34% | 23.29 | 1.6 |
| 03/15 | 596 | 605 | 595 | 604 | +1% | 5,500 | 37億9916万 | +1.51% | 23.33 | 1.6 |
| 03/14 | 591 | 598 | 591 | 598 | 0% | 6,900 | 37億6142万 | +0.5% | 23.1 | 1.59 |
| 03/13 | 594 | 605 | 593 | 598 | +0.5% | 3,600 | 37億6142万 | +0.5% | 23.1 | 1.59 |
| 03/12 | 597 | 599 | 595 | 595 | -0.67% | 4,100 | 37億4255万 | 0% | 22.98 | 1.58 |
| 03/11 | 600 | 607 | 599 | 599 | -0.83% | 10,200 | 37億6771万 | +0.67% | 23.14 | 1.59 |
| 03/08 | 597 | 604 | 597 | 604 | +0.67% | 10,700 | 37億9916万 | +1.51% | 23.33 | 1.6 |
| 03/07 | 596 | 601 | 595 | 600 | +0.67% | 10,000 | 37億7400万 | +1.01% | 23.18 | 1.59 |
| 03/06 | 600 | 600 | 596 | 596 | -0.67% | 4,100 | 37億4884万 | +0.51% | 23.02 | 1.58 |
| 03/05 | 595 | 600 | 595 | 600 | +0.17% | 4,600 | 37億7400万 | +1.35% | 23.18 | 1.59 |
| 03/04 | 597 | 600 | 597 | 599 | 0% | 8,500 | 37億6771万 | +1.35% | 23.14 | 1.59 |
| 03/01 | 597 | 600 | 595 | 599 | +0.17% | 9,300 | 37億6771万 | +1.35% | 23.14 | 1.59 |
| 02/29 | 595 | 598 | 590 | 598 | +0.5% | 3,400 | 37億6142万 | +1.36% | 23.1 | 1.59 |
| 02/28 | 590 | 597 | 587 | 595 | +1.71% | 7,800 | 37億4255万 | +1.02% | 22.98 | 1.58 |
| 02/27 | 588 | 591 | 585 | 585 | -0.34% | 5,400 | 36億7965万 | -0.51% | 22.6 | 1.55 |
| 02/26 | 606 | 606 | 584 | 587 | -2.17% | 12,200 | 36億9223万 | -0.17% | 22.67 | 1.56 |
| 02/22 | 605 | 605 | 595 | 600 | +0.84% | 7,400 | 37億7400万 | +2.04% | 23.18 | 1.59 |
| 02/21 | 603 | 608 | 595 | 595 | -1.33% | 5,100 | 37億4255万 | +1.36% | 22.98 | 1.58 |
| 02/20 | 596 | 612 | 596 | 603 | +1.52% | 8,900 | 37億9287万 | +2.9% | 23.29 | 1.6 |
| 02/19 | 589 | 594 | 589 | 594 | +1.19% | 2,300 | 37億3626万 | +1.54% | 22.94 | 1.58 |
| 02/16 | 590 | 590 | 587 | 587 | 0% | 1,500 | 36億9223万 | +0.51% | 22.67 | 1.56 |
| 02/15 | 590 | 590 | 585 | 587 | +0.34% | 1,700 | 36億9223万 | +0.51% | 22.67 | 1.56 |
| 02/14 | 590 | 590 | 585 | 585 | -0.68% | 700 | 36億7965万 | +0.34% | 22.6 | 1.55 |
| 02/13 | 589 | 598 | 582 | 589 | +1.38% | 6,400 | 37億481万 | +1.2% | 22.75 | 1.56 |
| 02/09 | 589 | 599 | 579 | 581 | -3.49% | 25,800 | 36億5449万 | -0.17% | 22.44 | 1.54 |
| 02/08 | 605 | 613 | 600 | 602 | -0.5% | 14,100 | 37億8658万 | +3.61% | 23.25 | 1.6 |
| 02/07 | 603 | 605 | 597 | 605 | +0.5% | 11,800 | 38億545万 | +4.31% | 23.37 | 1.61 |
| 02/06 | 597 | 602 | 596 | 602 | +1.18% | 6,800 | 37億8658万 | +4.15% | 23.25 | 1.6 |
| 02/05 | 594 | 596 | 592 | 595 | +1.02% | 7,000 | 37億4255万 | +3.3% | 22.98 | 1.58 |
| 02/02 | 590 | 593 | 589 | 589 | +0.34% | 2,700 | 37億481万 | +2.61% | 22.75 | 1.56 |
| 02/01 | 584 | 587 | 583 | 587 | +1.03% | 5,400 | 36億9223万 | +2.44% | 22.67 | 1.56 |
| 01/31 | 580 | 585 | 576 | 581 | -0.17% | 5,500 | 36億5449万 | +1.57% | 22.44 | 1.54 |
| 01/30 | 576 | 582 | 576 | 582 | +1.04% | 4,500 | 36億6078万 | +1.75% | 22.48 | 1.55 |
| 01/29 | 576 | 578 | 576 | 576 | -0.35% | 4,600 | 36億2304万 | +0.88% | 22.25 | 1.53 |
| 01/26 | 578 | 582 | 578 | 578 | -0.52% | 5,300 | 36億3562万 | +1.4% | 22.33 | 1.54 |
| 01/25 | 576 | 581 | 576 | 581 | +0.35% | 5,500 | 36億5449万 | +1.93% | 22.44 | 1.54 |
| 01/24 | 577 | 580 | 577 | 579 | 0% | 5,200 | 36億4191万 | +1.76% | 22.36 | 1.54 |
| 01/23 | 577 | 580 | 577 | 579 | +0.35% | 3,300 | 36億4191万 | +1.94% | 22.36 | 1.54 |
| 01/22 | 580 | 582 | 577 | 577 | 0% | 6,200 | 36億2933万 | +1.76% | 22.29 | 1.53 |
| 01/19 | 577 | 579 | 577 | 577 | -0.35% | 5,800 | 36億2933万 | +1.94% | 22.29 | 1.53 |
| 01/18 | 579 | 580 | 576 | 579 | +0.17% | 4,000 | 36億4191万 | +2.48% | 22.36 | 1.54 |
| 01/17 | 579 | 579 | 576 | 578 | +0.52% | 2,100 | 36億3562万 | +2.48% | 22.33 | 1.54 |
| 01/16 | 578 | 579 | 575 | 575 | -0.52% | 2,600 | 36億1675万 | +2.13% | 22.21 | 1.53 |
| 01/15 | 573 | 580 | 573 | 578 | +0.87% | 3,900 | 36億3562万 | +2.85% | 22.33 | 1.54 |
| 01/12 | 573 | 573 | 569 | 573 | 0% | 3,000 | 36億417万 | +2.14% | 22.13 | 1.52 |
| 01/11 | 573 | 573 | 569 | 573 | -0.17% | 800 | 36億417万 | +2.32% | 22.13 | 1.52 |
| 01/10 | 566 | 575 | 566 | 574 | +0.35% | 6,000 | 36億1046万 | +2.5% | 22.17 | 1.52 |
| 01/09 | 572 | 575 | 565 | 572 | 0% | 5,400 | 35億9788万 | +2.33% | 22.09 | 1.52 |
| 01/05 | 566 | 572 | 565 | 572 | +1.24% | 7,000 | 35億9788万 | +2.51% | 22.09 | 1.52 |
| 01/04 | 563 | 565 | 563 | 565 | +0.53% | 1,400 | 35億5385万 | +1.44% | 21.82 | 1.5 |
| 2023 | ||||||||||
| 12/29 | 560 | 563 | 560 | 562 | +0.54% | 900 | 35億3498万 | +0.9% | 21.71 | 1.53 |
| 12/28 | 558 | 559 | 558 | 559 | 0% | 1,000 | 35億1611万 | +0.54% | 21.59 | 1.52 |
| 12/27 | 562 | 564 | 558 | 559 | +0.36% | 4,000 | 35億1611万 | +0.54% | 21.59 | 1.52 |
| 12/26 | 562 | 562 | 557 | 557 | -0.89% | 1,400 | 35億353万 | +0.18% | 21.51 | 1.52 |
| 12/25 | 560 | 562 | 556 | 562 | +0.36% | 3,200 | 35億3498万 | +1.26% | 21.71 | 1.53 |
| 12/22 | 560 | 560 | 556 | 560 | -0.36% | 1,900 | 35億2240万 | +0.9% | 21.63 | 1.52 |
| 12/21 | 562 | 562 | 557 | 562 | -0.18% | 2,300 | 35億3498万 | +1.26% | 21.71 | 1.53 |
| 12/20 | 562 | 563 | 562 | 563 | +0.18% | 1,200 | 35億4127万 | +1.62% | 21.75 | 1.53 |
| 12/19 | 563 | 563 | 562 | 562 | 0% | 1,900 | 35億3498万 | +1.44% | 21.71 | 1.53 |
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 | 484 4/2 | 396 1/23 | 8,000 10/31 | - | - | +6.48% 12/3 | -12.14% 4/21 |
| 2009年 3月期 | 410 5/20 4/4 | 280 10/10 | 12,000 1/16 | - | - | +16.97% 3/3 | -14.99% 10/9 |
| 2010年 3月期 | 425 3/23 | 324 4/8 | 9,000 3/26 | - | - | +10.77% 3/23 | -9.47% 4/15 |
| 2011年 3月期 | 399 3/10 | 292 3/16 | 17,000 3/15 1/6 | 25億971万 | 18億3668万 | +7.88% 12/10 | -19.42% 3/15 |
| 2012年 3月期 | 374 3/27 3/16 他2件 | 285 4/6 | 18,000 3/27 | 23億5246万 | 17億9265万 | +8.46% 3/15 | -9.51% 4/17 4/11 |
| 2013年 3月期 | 494 3/26 | 304 7/13 | 33,000 3/27 | 31億726万 | 19億1216万 | +9.97% 1/15 | -15.14% 4/2 |
| 2014年 3月期 | 508 1/23 1/22 | 378 4/3 | 21,400 3/27 | 31億9532万 | 23億7762万 | +9.28% 1/17 | -12.92% 4/1 |
| 2015年 3月期 | 598 3/25 | 421 4/7 4/4 | 117,900 3/26 | 37億6142万 | 26億4809万 | +7.02% 3/4 | -7.41% 4/1 |
| 2016年 3月期 | 630 12/8 | 506 7/9 | 159,500 3/28 | 39億6270万 | 31億8274万 | +7.06% 10/16 | -9.09% 4/6 |
| 2017年 3月期 | 596 2/24 | 500 6/10 | 96,100 3/28 | 37億4884万 | 31億4500万 | +4.75% 10/21 | -6.17% 4/6 |
| 2018年 3月期 | 629 2/26 2/23 | 541 9/27 | 111,600 3/27 | 39億5641万 | 34億289万 | +3.71% 1/23 | -7.18% 3/28 |
| 2019年 3月期 | 606 3/15 | 505 12/25 | 90,000 3/26 | 38億1174万 | 31億7645万 | +3.22% 10/22 | -13.57% 12/25 |
| 2020年 3月期 | 585 4/2 | 433 3/10 | 96,300 3/27 | 36億7965万 | 27億2357万 | +2.95% 5/7 | -13.09% 3/13 |
| 2021年 3月期 | 599 10/21 | 445 4/16 | 164,900 3/29 | 37億6771万 | 27億9905万 | +8.78% 6/1 | -4.22% 3/30 |
| 2022年 3月期 | 587 2/21 | 536 3/30 | 177,100 3/29 | 36億9223万 | 33億7144万 | +2.2% 1/13 | -4.96% 4/27 |
| 2023年 3月期 | 565 4/4 | 508 6/21 | 93,700 3/29 | 35億5385万 | 31億9532万 | +3.04% 2/9 | -4.79% 3/31 |
| 2024年 3月期 | 613 2/8 | 521 4/10 | 121,600 3/27 | 38億5577万 | 32億7709万 | +4.39% 2/7 | -4.89% 4/1 |
| 最新 | 568 2024/5/20 | 5,200 | 35億7272万 | -0.18% 569 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- 10%（1.1倍）
- 1997/12/26 vs 1996/12/27
- -43%（0.57倍）
- 1998/12/25 vs 1997/12/26
- 0%（1倍）
- 1999/12/22 vs 1998/12/25
- 12%（1.12倍）
- 2000/12/26 vs 1999/12/22
- -26%（0.74倍）
- 2001/12/28 vs 2000/12/26
- 13%（1.13倍）
- 2002/12/27 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/27
- 17%（1.17倍）
- 2004/12/29 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/29
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/26 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/29 vs 2008/12/26
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/29
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/27 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/27
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/05/20 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
275円（2001/01/26） - 107%（2.07倍）
568円（5/20）