株価チャート
株価
5/20
- 前日 (5/17)
- 2,026
- 始値
- 2,030
- 高値
- 2,056
- 安値
- 2,030
- 終値 +0.79%
- 2,042
- 出来高 +51.75%
- 17,300
乖離率
- 株価(5日)
移動平均値 - -0.24%
2,047 - 株価(25日)
移動平均値 - 0%
2,042 - 出来高(5日)
移動平均値 - +9.49%
15,800
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 | 2,030 | 2,056 | 2,030 | 2,042 | +0.79% | 17,300 | 213億4665万 | 0% | 8.54 | 0.84 |
05/17 | 2,032 | 2,033 | 2,019 | 2,026 | -0.93% | 11,400 | 211億7939万 | -0.83% | 8.48 | 0.83 |
05/16 | 2,069 | 2,069 | 2,038 | 2,045 | -0.92% | 12,600 | 213億7802万 | 0% | 8.56 | 0.84 |
05/15 | 2,068 | 2,100 | 2,059 | 2,064 | +0.24% | 12,100 | 215億7664万 | +0.98% | 8.64 | 0.85 |
05/14 | 2,110 | 2,110 | 2,047 | 2,059 | -2.56% | 25,600 | 215億2437万 | +0.83% | 8.62 | 0.84 |
05/13 | 2,131 | 2,138 | 2,103 | 2,113 | -0.7% | 17,300 | 220億8887万 | +3.63% | 8.84 | 0.87 |
05/10 | 2,120 | 2,136 | 2,102 | 2,128 | +1.19% | 21,300 | 222億4568万 | +4.57% | 8.9 | 0.87 |
05/09 | 2,124 | 2,128 | 2,097 | 2,103 | -0.71% | 16,400 | 219億8434万 | +3.55% | 8.8 | 0.86 |
05/08 | 2,088 | 2,140 | 2,088 | 2,118 | +3.12% | 68,800 | 221億4114万 | +4.39% | 8.86 | 0.87 |
05/07 | 2,075 | 2,079 | 2,023 | 2,054 | +0.15% | 31,100 | 214億7210万 | +1.33% | 8.59 | 0.84 |
05/02 | 2,060 | 2,060 | 2,046 | 2,051 | -0.34% | 7,800 | 214億4074万 | +1.18% | 8.58 | 0.84 |
05/01 | 2,060 | 2,060 | 2,043 | 2,058 | -0.19% | 7,200 | 215億1392万 | +1.48% | 8.61 | 0.84 |
04/30 | 2,040 | 2,062 | 2,034 | 2,062 | +1.48% | 13,900 | 215億5573万 | +1.73% | 8.63 | 0.85 |
04/26 | 2,011 | 2,038 | 1,998 | 2,032 | +1.04% | 13,200 | 212億4212万 | +0.3% | 8.5 | 0.83 |
04/25 | 2,023 | 2,023 | 2,004 | 2,011 | -0.59% | 9,300 | 210億2259万 | -0.74% | 8.41 | 0.82 |
04/24 | 1,992 | 2,027 | 1,992 | 2,023 | +1.66% | 12,400 | 211億4803万 | -0.2% | 8.46 | 0.83 |
04/23 | 1,981 | 2,012 | 1,981 | 1,990 | +1.43% | 16,200 | 208億306万 | -1.83% | 8.33 | 0.82 |
04/22 | 1,958 | 1,985 | 1,953 | 1,962 | -0.15% | 15,900 | 205億1035万 | -3.21% | 8.21 | 0.8 |
04/19 | 2,015 | 2,019 | 1,948 | 1,965 | -2.48% | 29,300 | 205億4171万 | -3.15% | 8.22 | 0.81 |
04/18 | 1,994 | 2,015 | 1,994 | 2,015 | +1.05% | 6,800 | 210億6440万 | -0.74% | 8.43 | 0.83 |
04/17 | 2,050 | 2,050 | 1,979 | 1,994 | -0.3% | 20,700 | 208億4487万 | -1.72% | 8.34 | 0.82 |
04/16 | 2,025 | 2,038 | 2,000 | 2,000 | -2.44% | 16,100 | 209億760万 | -1.48% | 8.37 | 0.82 |
04/15 | 2,035 | 2,057 | 2,020 | 2,050 | +0.24% | 13,300 | 214億3029万 | +0.94% | 8.58 | 0.84 |
04/12 | 2,049 | 2,064 | 2,043 | 2,045 | +0.2% | 9,700 | 213億7802万 | +0.69% | 8.56 | 0.84 |
04/11 | 2,056 | 2,069 | 2,041 | 2,041 | -1.4% | 8,100 | 213億3620万 | +0.54% | 8.54 | 0.84 |
04/10 | 2,060 | 2,080 | 2,060 | 2,070 | +0.44% | 7,000 | 216億3936万 | +2.02% | 8.66 | 0.85 |
04/09 | 2,034 | 2,070 | 2,034 | 2,061 | +1.33% | 12,400 | 215億4528万 | +1.68% | 8.62 | 0.85 |
04/08 | 2,018 | 2,044 | 2,018 | 2,034 | +1.55% | 17,200 | 212億6302万 | +0.39% | 8.51 | 0.83 |
04/05 | 1,986 | 2,010 | 1,980 | 2,003 | +0.55% | 13,500 | 209億3896万 | -1.18% | 8.38 | 0.82 |
04/04 | 2,020 | 2,020 | 1,986 | 1,992 | -1.39% | 27,900 | 208億2396万 | -1.92% | 8.33 | 0.82 |
04/03 | 2,011 | 2,038 | 2,010 | 2,020 | -0.15% | 12,400 | 211億1667万 | -0.74% | 8.45 | 0.83 |
04/02 | 2,060 | 2,072 | 2,020 | 2,023 | -1.41% | 19,300 | 211億4803万 | -0.64% | 8.46 | 0.83 |
04/01 | 2,070 | 2,079 | 2,047 | 2,052 | -0.82% | 20,500 | 214億5119万 | +0.69% | 8.59 | 0.84 |
03/29 | 2,066 | 2,072 | 2,052 | 2,069 | +0.83% | 15,900 | 216億2891万 | +1.47% | 8.69 | 0.85 |
03/28 | 2,065 | 2,065 | 2,047 | 2,052 | -0.77% | 21,400 | 214億5119万 | +0.64% | 8.61 | 0.84 |
03/27 | 2,050 | 2,068 | 2,041 | 2,068 | +1.37% | 25,900 | 216億1845万 | +1.42% | 8.68 | 0.85 |
03/26 | 2,035 | 2,056 | 2,032 | 2,040 | 0% | 13,600 | 213億2575万 | +0.1% | 8.56 | 0.84 |
03/25 | 2,050 | 2,063 | 2,038 | 2,040 | +0.05% | 25,600 | 213億2575万 | +0.1% | 8.56 | 0.84 |
03/22 | 2,050 | 2,050 | 2,029 | 2,039 | 0% | 16,800 | 213億1529万 | +0.15% | 8.56 | 0.84 |
03/21 | 2,023 | 2,045 | 2,015 | 2,039 | +1.8% | 30,600 | 213億1529万 | +0.2% | 8.56 | 0.84 |
03/19 | 1,999 | 2,003 | 1,981 | 2,003 | 0% | 18,100 | 209億3896万 | -1.67% | 8.41 | 0.82 |
03/18 | 2,015 | 2,015 | 1,987 | 2,003 | +0.05% | 14,200 | 209億3896万 | -1.67% | 8.41 | 0.82 |
03/15 | 1,986 | 2,003 | 1,980 | 2,002 | +0.6% | 13,400 | 209億2850万 | -1.72% | 8.4 | 0.82 |
03/14 | 2,000 | 2,002 | 1,990 | 1,990 | -0.35% | 11,200 | 208億306万 | -2.36% | 8.35 | 0.82 |
03/13 | 2,044 | 2,044 | 1,988 | 1,997 | -0.99% | 10,900 | 208億7623万 | -2.01% | 8.38 | 0.82 |
03/12 | 2,006 | 2,017 | 1,970 | 2,017 | -0.1% | 25,200 | 210億8531万 | -1.08% | 8.47 | 0.83 |
03/11 | 2,044 | 2,051 | 2,001 | 2,019 | -1.22% | 29,000 | 211億622万 | -0.88% | 8.48 | 0.83 |
03/08 | 2,021 | 2,044 | 2,021 | 2,044 | +0.89% | 27,700 | 213億6756万 | +0.44% | 8.58 | 0.84 |
03/07 | 2,028 | 2,039 | 2,019 | 2,026 | -0.05% | 18,300 | 211億7939万 | -0.44% | 8.51 | 0.83 |
03/06 | 2,001 | 2,031 | 2,001 | 2,027 | +0.45% | 17,200 | 211億8985万 | -0.39% | 8.51 | 0.83 |
03/05 | 2,037 | 2,048 | 2,017 | 2,018 | -0.93% | 19,000 | 210億9576万 | -0.84% | 8.47 | 0.83 |
03/04 | 2,054 | 2,071 | 2,037 | 2,037 | -0.68% | 44,900 | 212億9439万 | +0.15% | 8.55 | 0.84 |
03/01 | 2,100 | 2,100 | 2,051 | 2,051 | -2.33% | 29,800 | 214億4074万 | +0.94% | 8.61 | 0.84 |
02/29 | 2,100 | 2,108 | 2,086 | 2,100 | +0.48% | 19,900 | 219億5298万 | +3.5% | 8.82 | 0.86 |
02/28 | 2,066 | 2,118 | 2,066 | 2,090 | +1.16% | 35,100 | 218億4844万 | +3.26% | 8.77 | 0.86 |
02/27 | 2,055 | 2,074 | 2,050 | 2,066 | +0.24% | 23,000 | 215億9755万 | +2.33% | 8.67 | 0.85 |
02/26 | 2,088 | 2,088 | 2,055 | 2,061 | -0.67% | 26,100 | 215億4528万 | +2.33% | 8.65 | 0.85 |
02/22 | 2,061 | 2,076 | 2,055 | 2,075 | +0.73% | 14,400 | 216億9163万 | +3.29% | 8.71 | 0.85 |
02/21 | 2,058 | 2,072 | 2,058 | 2,060 | +0.1% | 12,100 | 215億3482万 | +2.85% | 8.65 | 0.84 |
02/20 | 2,057 | 2,085 | 2,057 | 2,058 | +0.44% | 18,600 | 215億1392万 | +2.95% | 8.64 | 0.84 |
02/19 | 2,032 | 2,049 | 2,032 | 2,049 | +0.84% | 14,900 | 214億1983万 | +2.71% | 8.6 | 0.84 |
02/16 | 2,028 | 2,049 | 2,018 | 2,032 | +2.06% | 22,300 | 212億4212万 | +2.11% | 8.53 | 0.83 |
02/15 | 2,038 | 2,044 | 1,987 | 1,991 | -1.73% | 25,200 | 208億1351万 | +0.2% | 8.36 | 0.82 |
02/14 | 2,076 | 2,076 | 2,022 | 2,026 | -2.36% | 21,600 | 211億7939万 | +2.12% | 8.51 | 0.83 |
02/13 | 2,033 | 2,079 | 2,016 | 2,075 | +3.23% | 48,000 | 216億9163万 | +4.8% | 8.71 | 0.85 |
02/09 | 2,018 | 2,018 | 1,982 | 2,010 | 0% | 27,800 | 210億1213万 | +1.88% | 8.44 | 0.82 |
02/08 | 2,010 | 2,020 | 1,982 | 2,010 | -0.1% | 31,400 | 210億1213万 | +2.19% | 8.44 | 0.82 |
02/07 | 2,001 | 2,037 | 2,001 | 2,012 | +0.55% | 25,600 | 210億3304万 | +2.6% | 8.45 | 0.83 |
02/06 | 2,015 | 2,047 | 2,001 | 2,001 | -0.69% | 39,800 | 209億1805万 | +2.41% | 8.4 | 0.82 |
02/05 | 1,976 | 2,031 | 1,976 | 2,015 | +2.54% | 51,100 | 210億6440万 | +3.49% | 8.46 | 0.83 |
02/02 | 1,988 | 2,008 | 1,959 | 1,965 | +0.05% | 76,700 | 205億4171万 | +1.39% | 8.25 | 0.81 |
02/01 | 1,919 | 1,984 | 1,876 | 1,964 | -4.15% | 102,000 | 205億3126万 | +1.66% | 8.25 | 0.81 |
01/31 | 2,040 | 2,059 | 2,010 | 2,049 | +0.64% | 49,100 | 214億1983万 | +6.39% | 8.6 | 0.84 |
01/30 | 2,029 | 2,040 | 2,015 | 2,036 | +0.74% | 22,300 | 212億8393万 | +6.32% | 8.55 | 0.84 |
01/29 | 2,003 | 2,038 | 2,003 | 2,021 | +1.66% | 22,000 | 211億2712万 | +5.98% | 8.48 | 0.83 |
01/26 | 2,008 | 2,014 | 1,988 | 1,988 | -0.65% | 22,800 | 207億8215万 | +4.63% | 8.35 | 0.82 |
01/25 | 1,972 | 2,015 | 1,972 | 2,001 | +1.47% | 34,200 | 209億1805万 | +5.71% | 8.4 | 0.82 |
01/24 | 1,964 | 1,994 | 1,960 | 1,972 | +0.41% | 19,600 | 206億1489万 | +4.62% | 8.28 | 0.81 |
01/23 | 1,980 | 1,987 | 1,950 | 1,964 | -0.61% | 32,000 | 205億3126万 | +4.58% | 8.25 | 0.81 |
01/22 | 1,972 | 1,997 | 1,963 | 1,976 | +2.01% | 71,300 | 206億5670万 | +5.56% | 8.3 | 0.81 |
01/19 | 1,936 | 1,943 | 1,930 | 1,937 | +0.21% | 18,200 | 202億4901万 | +3.92% | 8.13 | 0.79 |
01/18 | 1,916 | 1,947 | 1,915 | 1,933 | -0.15% | 21,000 | 202億719万 | +3.98% | 8.12 | 0.79 |
01/17 | 1,957 | 1,968 | 1,935 | 1,936 | -0.77% | 23,100 | 202億3855万 | +4.48% | 8.13 | 0.79 |
01/16 | 1,970 | 1,970 | 1,950 | 1,951 | -0.76% | 18,800 | 203億9536万 | +5.52% | 8.19 | 0.8 |
01/15 | 1,935 | 1,969 | 1,933 | 1,966 | +2.56% | 23,500 | 205億5217万 | +6.62% | 8.25 | 0.81 |
01/12 | 1,955 | 1,958 | 1,909 | 1,917 | -1.74% | 31,200 | 200億3993万 | +4.3% | 8.05 | 0.79 |
01/11 | 1,948 | 1,959 | 1,943 | 1,951 | +0.98% | 23,300 | 203億9536万 | +6.32% | 8.19 | 0.8 |
01/10 | 1,935 | 1,938 | 1,920 | 1,932 | +0.52% | 21,100 | 201億9674万 | +5.57% | 8.11 | 0.79 |
01/09 | 1,908 | 1,936 | 1,908 | 1,922 | +1.75% | 23,600 | 200億9220万 | +5.26% | 8.07 | 0.79 |
01/05 | 1,895 | 1,899 | 1,880 | 1,889 | +0.53% | 16,600 | 197億4722万 | +3.68% | 7.93 | 0.77 |
01/04 | 1,848 | 1,888 | 1,840 | 1,879 | +1.73% | 31,500 | 196億4269万 | +3.3% | 7.89 | 0.77 |
2023 | ||||||||||
12/29 | 1,834 | 1,847 | 1,829 | 1,847 | +0.76% | 15,500 | 193億816万 | +1.6% | 7.75 | 0.77 |
12/28 | 1,810 | 1,833 | 1,810 | 1,833 | +0.27% | 12,100 | 191億6181万 | +0.88% | 7.7 | 0.76 |
12/27 | 1,805 | 1,828 | 1,805 | 1,828 | +1.27% | 20,600 | 191億954万 | +0.55% | 7.67 | 0.76 |
12/26 | 1,800 | 1,809 | 1,800 | 1,805 | +0.56% | 10,700 | 188億6910万 | -0.72% | 7.58 | 0.75 |
12/25 | 1,833 | 1,833 | 1,795 | 1,795 | -0.94% | 22,500 | 187億6457万 | -1.37% | 7.54 | 0.75 |
12/22 | 1,791 | 1,812 | 1,791 | 1,812 | +1.46% | 17,900 | 189億4228万 | -0.55% | 7.61 | 0.75 |
12/21 | 1,830 | 1,830 | 1,783 | 1,786 | -2.83% | 57,900 | 186億7048万 | -2.03% | 7.5 | 0.74 |
12/20 | 1,838 | 1,843 | 1,834 | 1,838 | 0% | 33,100 | 192億1408万 | +0.77% | 7.72 | 0.76 |
12/19 | 1,822 | 1,845 | 1,816 | 1,838 | +1.32% | 35,900 | 192億1408万 | +0.77% | 7.72 | 0.76 |
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 | 975 1,949 4/5 | 481 962 3/18 | 98,200 49,100 9/14 | - | - | +8.13% 2/18 | -17.71% 1/22 |
2009年 3月期 | 638 1,275 8/1 | 392 784 10/10 | 56,400 28,200 5/13 | - | - | +28.13% 11/11 | -25.18% 10/10 |
2010年 3月期 | 675 1,350 3/31 | 490 980 11/30 | 18,400 9,200 12/11 | 71億4960万 | - | +12.79% 12/29 | -7.42% 11/24 |
2011年 3月期 | 707 1,414 4/28 | 490 980 3/14 | 96,000 48,000 12/22 | 74億8854万 | 51億9008万 | +10.34% 1/13 | -14.94% 3/15 |
2012年 3月期 | 740 1,480 3/27 1,480 3/19 | 580 1,160 4/13 | 44,200 22,100 2/2 | 78億3808万 | 61億4336万 | +5.02% 7/4 | -5.71% 10/5 |
2013年 3月期 | 917 1,833 3/26 | 633 1,266 6/4 | 48,600 24,300 3/6 | 97億756万 | 67億473万 | +10.04% 3/11 | -7.47% 5/18 |
2014年 3月期 | 988 1,976 1/21 | 773 1,545 4/2 | 88,600 44,300 5/22 | 103億2835万 | 81億8232万 | +7.23% 1/21 | -9.91% 6/7 |
2015年 3月期 | 1,232 2,464 3/25 | 906 1,811 4/15 1,811 4/14 | 86,800 43,400 11/27 | 128億7908万 | 94億6591万 | +10.26% 3/25 | -4.96% 10/17 |
2016年 3月期 | 1,220 2,440 7/14 | 915 1,830 2/12 | 58,400 29,200 4/24 | 127億5363万 | 95億6522万 | +5.82% 3/28 | -9.8% 2/12 |
2017年 3月期 | 1,310 2,620 2/23 2,620 2/22 | 900 1,800 6/24 | 56,400 28,200 12/29 | 136億9447万 | 94億842万 | +8.06% 12/14 | -6.38% 6/16 |
2018年 3月期 | 1,670 3,340 1/26 | 1,193 2,385 4/13 | 58,600 29,300 7/19 | 174億5784万 | 124億6615万 | +8.84% 7/21 | -8.16% 2/6 |
2019年 3月期 | 1,468 2,936 4/27 | 1,111 2,221 12/26 | 38,600 19,300 10/25 | 153億4617万 | 116億894万 | +7.48% 9/25 | -5.99% 8/22 |
2020年 3月期 | 1,470 2,940 1/7 | 1,113 2,225 3/13 | 36,400 18,200 3/10 | 153億6708万 | 116億2985万 | +9.18% 3/27 | -12.56% 2/28 |
2021年 3月期 | 1,549 9/30 | 1,120 4/6 | 402,200 10/14 | 161億9293万 | 117億825万 | +8.82% 9/30 | -12.84% 10/13 |
2022年 3月期 | 1,482 7/27 | 1,252 3/9 | 62,200 7/28 | 154億9253万 | 130億8815万 | +8.65% 7/27 | -6.17% 1/27 |
2023年 3月期 | 1,760 3/28 | 1,284 5/10 | 247,600 7/21 | 183億9868万 | 134億2267万 | +9.2% 3/27 | -2.97% 11/14 |
2024年 3月期 | 2,118 2/28 | 1,666 5/11 | 149,700 8/31 | 221億4114万 | 174億1603万 | +10.76% 8/1 | -9.73% 10/4 |
最新 | 2,042 2024/5/20 | 17,300 | 213億4665万 | 0% 2,042 |
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/27
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 41%(1.41倍)
- 2006/12/29 vs 2005/12/30
- -8%(0.92倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -9%(0.91倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- 13%(1.13倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 38%(1.38倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/05/20 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
392円(2008/10/10) - 421%(5.21倍)
2,042円(5/20)