株価チャート
株価
5/20
- 前日 (5/17)
- 515
- 始値
- 516
- 高値
- 525
- 安値
- 510
- 終値 -0.19%
- 514
- 出来高 +225%
- 15,600
乖離率
- 株価(5日)
移動平均値 - -0.58%
517 - 株価(25日)
移動平均値 - -1.53%
522 - 出来高(5日)
移動平均値 - +36.13%
11,460
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 | 516 | 525 | 510 | 514 | -0.19% | 15,600 | 72億9880万 | -1.53% | 47.11 | 0.66 |
05/17 | 514 | 519 | 510 | 515 | +0.19% | 4,800 | 73億1300万 | -1.53% | 47.2 | 0.66 |
05/16 | 524 | 524 | 510 | 514 | -1.15% | 6,300 | 72億9880万 | -1.72% | 47.11 | 0.66 |
05/15 | 522 | 525 | 510 | 520 | -0.19% | 16,300 | 73億8400万 | -0.57% | 47.66 | 0.67 |
05/14 | 525 | 528 | 518 | 521 | -1.88% | 14,300 | 73億9820万 | -0.38% | 47.75 | 0.67 |
05/13 | 520 | 531 | 520 | 531 | +1.92% | 16,700 | 75億4020万 | +1.53% | 48.67 | 0.68 |
05/10 | 523 | 523 | 520 | 521 | +0.19% | 2,100 | 73億9820万 | -0.38% | 47.75 | 0.67 |
05/09 | 520 | 521 | 520 | 520 | 0% | 2,100 | 73億8400万 | -0.57% | 47.66 | 0.67 |
05/08 | 521 | 522 | 520 | 520 | -0.95% | 7,400 | 73億8400万 | -0.76% | 47.66 | 0.67 |
05/07 | 523 | 527 | 521 | 525 | +0.38% | 6,700 | 74億5500万 | +0.19% | 48.12 | 0.67 |
05/02 | 523 | 526 | 523 | 523 | -0.38% | 2,100 | 74億2660万 | -0.19% | 47.94 | 0.67 |
05/01 | 525 | 526 | 523 | 525 | -0.57% | 2,800 | 74億5500万 | +0.19% | 48.12 | 0.67 |
04/30 | 524 | 528 | 521 | 528 | +0.76% | 5,900 | 74億9760万 | +0.76% | 48.39 | 0.68 |
04/26 | 524 | 530 | 522 | 524 | 0% | 11,600 | 74億4080万 | 0% | 48.03 | 0.67 |
04/25 | 524 | 524 | 524 | 524 | 0% | 1,000 | 74億4080万 | 0% | 48.03 | 0.67 |
04/24 | 525 | 525 | 522 | 524 | -0.19% | 1,200 | 74億4080万 | 0% | 48.03 | 0.67 |
04/23 | 522 | 525 | 522 | 525 | +0.19% | 2,600 | 74億5500万 | +0.19% | 48.12 | 0.67 |
04/22 | 524 | 525 | 522 | 524 | 0% | 4,700 | 74億4080万 | 0% | 48.03 | 0.67 |
04/19 | 520 | 524 | 520 | 524 | 0% | 2,700 | 74億4080万 | 0% | 48.03 | 0.67 |
04/18 | 520 | 524 | 517 | 524 | +0.19% | 5,900 | 74億4080万 | 0% | 48.03 | 0.67 |
04/17 | 524 | 524 | 520 | 523 | -0.19% | 2,700 | 74億2660万 | -0.19% | 47.94 | 0.67 |
04/16 | 521 | 524 | 520 | 524 | +0.77% | 1,500 | 74億4080万 | 0% | 48.03 | 0.67 |
04/15 | 524 | 525 | 520 | 520 | -0.19% | 5,300 | 73億8400万 | -0.76% | 47.66 | 0.67 |
04/12 | 520 | 524 | 520 | 521 | +0.19% | 3,500 | 73億9820万 | -0.57% | 47.75 | 0.67 |
04/11 | 520 | 522 | 520 | 520 | -0.57% | 6,700 | 73億8400万 | -0.76% | 47.66 | 0.67 |
04/10 | 523 | 524 | 521 | 523 | +0.19% | 1,400 | 74億2660万 | -0.38% | 47.94 | 0.67 |
04/09 | 523 | 525 | 520 | 522 | +0.19% | 2,100 | 74億1240万 | -0.57% | 47.84 | 0.67 |
04/08 | 522 | 535 | 521 | 521 | -0.57% | 13,000 | 73億9820万 | -0.76% | 47.75 | 0.67 |
04/05 | 523 | 524 | 522 | 524 | 0% | 1,500 | 74億4080万 | -0.19% | 48.03 | 0.67 |
04/04 | 523 | 532 | 522 | 524 | -0.38% | 6,600 | 74億4080万 | -0.19% | 48.03 | 0.67 |
04/03 | 525 | 526 | 524 | 526 | -0.19% | 3,800 | 74億6920万 | +0.19% | 48.21 | 0.67 |
04/02 | 525 | 527 | 524 | 527 | -0.19% | 1,300 | 74億8340万 | +0.38% | 48.3 | 0.67 |
04/01 | 526 | 529 | 524 | 528 | +0.19% | 5,500 | 74億9760万 | +0.38% | 48.39 | 0.68 |
03/29 | 526 | 535 | 525 | 527 | +0.38% | 4,300 | 74億8340万 | +0.38% | - | 0.67 |
03/28 | 526 | 527 | 522 | 525 | -0.57% | 4,700 | 74億5500万 | 0% | - | 0.67 |
03/27 | 528 | 537 | 522 | 528 | +0.38% | 22,000 | 74億9760万 | +0.57% | - | 0.68 |
03/26 | 528 | 529 | 525 | 526 | -0.38% | 2,200 | 74億6920万 | +0.19% | - | 0.67 |
03/25 | 527 | 528 | 524 | 528 | +0.38% | 5,500 | 74億9760万 | +0.57% | - | 0.68 |
03/22 | 527 | 529 | 525 | 526 | 0% | 2,400 | 74億6920万 | +0.38% | - | 0.67 |
03/21 | 530 | 530 | 526 | 526 | 0% | 8,300 | 74億6920万 | +0.38% | - | 0.67 |
03/19 | 521 | 526 | 521 | 526 | +0.57% | 2,900 | 74億6920万 | +0.57% | - | 0.67 |
03/18 | 525 | 525 | 520 | 523 | +0.19% | 8,300 | 74億2660万 | 0% | - | 0.67 |
03/15 | 521 | 524 | 520 | 522 | +0.38% | 3,200 | 74億1240万 | 0% | - | 0.67 |
03/14 | 522 | 523 | 520 | 520 | -0.38% | 900 | 73億8400万 | -0.38% | - | 0.67 |
03/13 | 524 | 524 | 522 | 522 | -0.57% | 400 | 74億1240万 | +0.19% | - | 0.67 |
03/12 | 521 | 525 | 519 | 525 | +0.96% | 5,700 | 74億5500万 | +0.77% | - | 0.67 |
03/11 | 522 | 522 | 520 | 520 | -0.38% | 5,500 | 73億8400万 | 0% | - | 0.67 |
03/08 | 523 | 526 | 520 | 522 | -0.57% | 6,700 | 74億1240万 | +0.58% | - | 0.67 |
03/07 | 532 | 532 | 521 | 525 | -0.57% | 5,900 | 74億5500万 | +1.16% | - | 0.67 |
03/06 | 522 | 536 | 522 | 528 | +0.57% | 15,300 | 74億9760万 | +1.93% | - | 0.68 |
03/05 | 528 | 528 | 524 | 525 | 0% | 3,700 | 74億5500万 | +1.55% | - | 0.67 |
03/04 | 525 | 527 | 525 | 525 | -0.19% | 3,300 | 74億5500万 | +1.55% | - | 0.67 |
03/01 | 530 | 530 | 526 | 526 | -0.57% | 2,700 | 74億6920万 | +1.94% | - | 0.67 |
02/29 | 529 | 531 | 527 | 529 | +0.38% | 3,500 | 75億1180万 | +2.72% | - | 0.68 |
02/28 | 532 | 532 | 527 | 527 | 0% | 1,100 | 74億8340万 | +2.53% | - | 0.67 |
02/27 | 535 | 535 | 526 | 527 | -1.13% | 14,800 | 74億8340万 | +2.73% | - | 0.67 |
02/26 | 522 | 535 | 521 | 533 | +2.11% | 25,500 | 75億6860万 | +4.1% | - | 0.68 |
02/22 | 526 | 527 | 520 | 522 | -0.57% | 9,200 | 74億1240万 | +2.15% | - | 0.67 |
02/21 | 531 | 533 | 525 | 525 | -0.94% | 9,500 | 74億5500万 | +2.94% | - | 0.67 |
02/20 | 524 | 532 | 519 | 530 | +1.53% | 28,300 | 75億2600万 | +4.13% | - | 0.68 |
02/19 | 518 | 523 | 518 | 522 | +1.16% | 4,700 | 74億1240万 | +2.96% | - | 0.67 |
02/16 | 516 | 527 | 516 | 516 | +0.19% | 18,000 | 73億2720万 | +1.98% | - | 0.66 |
02/15 | 521 | 521 | 514 | 515 | -0.39% | 7,800 | 73億1300万 | +1.78% | - | 0.66 |
02/14 | 516 | 525 | 516 | 517 | +0.58% | 11,700 | 73億4140万 | +2.17% | - | 0.66 |
02/13 | 510 | 526 | 509 | 514 | +0.98% | 29,900 | 72億9880万 | +1.58% | - | 0.66 |
02/09 | 506 | 510 | 505 | 509 | +0.2% | 2,700 | 72億2780万 | +0.79% | - | 0.65 |
02/08 | 508 | 510 | 506 | 508 | +0.2% | 2,800 | 72億1360万 | +0.59% | - | 0.65 |
02/07 | 507 | 508 | 507 | 507 | 0% | 1,600 | 71億9940万 | +0.4% | - | 0.65 |
02/06 | 508 | 509 | 506 | 507 | -0.39% | 2,400 | 71億9940万 | +0.6% | - | 0.65 |
02/05 | 510 | 510 | 508 | 509 | +0.2% | 1,400 | 72億2780万 | +1.19% | - | 0.65 |
02/02 | 508 | 510 | 507 | 508 | 0% | 3,000 | 72億1360万 | +1.2% | - | 0.65 |
02/01 | 510 | 510 | 508 | 508 | 0% | 3,700 | 72億1360万 | +1.4% | - | 0.65 |
01/31 | 510 | 511 | 508 | 508 | -0.39% | 5,100 | 72億1360万 | +1.4% | - | 0.65 |
01/30 | 511 | 512 | 508 | 510 | +0.2% | 2,200 | 72億4200万 | +2% | - | 0.65 |
01/29 | 503 | 516 | 503 | 509 | +1.19% | 27,000 | 72億2780万 | +1.8% | - | 0.65 |
01/26 | 503 | 503 | 500 | 503 | 0% | 4,900 | 71億4260万 | +0.8% | - | 0.64 |
01/25 | 504 | 505 | 502 | 503 | 0% | 2,500 | 71億4260万 | +1% | - | 0.64 |
01/24 | 504 | 504 | 503 | 503 | 0% | 1,400 | 71億4260万 | +1% | - | 0.64 |
01/23 | 507 | 507 | 503 | 503 | -1.18% | 4,800 | 71億4260万 | +1% | - | 0.64 |
01/22 | 510 | 513 | 504 | 509 | +1.6% | 17,800 | 72億2780万 | +2.21% | - | 0.65 |
01/19 | 502 | 502 | 500 | 501 | -0.2% | 3,100 | 71億1420万 | +0.8% | - | 0.64 |
01/18 | 500 | 502 | 495 | 502 | +0.8% | 8,500 | 71億2840万 | +1.01% | - | 0.64 |
01/17 | 498 | 498 | 495 | 498 | +0.2% | 5,400 | 70億7160万 | +0.2% | - | 0.64 |
01/16 | 497 | 498 | 496 | 497 | 0% | 3,600 | 70億5740万 | 0% | - | 0.64 |
01/15 | 503 | 503 | 490 | 497 | -0.6% | 46,100 | 70億5740万 | -0.2% | - | 0.64 |
01/12 | 508 | 510 | 498 | 500 | -1.57% | 25,700 | 71億 | +0.4% | - | 0.64 |
01/11 | 511 | 511 | 506 | 508 | 0% | 7,300 | 72億1360万 | +2.01% | - | 0.65 |
01/10 | 515 | 515 | 507 | 508 | -0.97% | 7,800 | 72億1360万 | +2.01% | - | 0.65 |
01/09 | 511 | 514 | 509 | 513 | +0.79% | 6,700 | 72億8460万 | +3.01% | - | 0.66 |
01/05 | 500 | 514 | 500 | 509 | +1.8% | 40,700 | 72億2780万 | +2.21% | - | 0.65 |
01/04 | 500 | 502 | 496 | 500 | 0% | 12,800 | 71億 | +0.2% | - | 0.64 |
2023 | ||||||||||
12/29 | 495 | 505 | 491 | 500 | +1.83% | 20,400 | 71億 | +0.2% | - | 0.67 |
12/28 | 489 | 493 | 487 | 491 | +1.45% | 9,500 | 69億7220万 | -1.8% | - | 0.66 |
12/27 | 481 | 487 | 481 | 484 | 0% | 21,700 | 68億7280万 | -3.39% | - | 0.65 |
12/26 | 485 | 492 | 484 | 484 | -0.21% | 13,400 | 68億7280万 | -3.59% | - | 0.65 |
12/25 | 486 | 488 | 484 | 485 | -1.42% | 16,500 | 68億8700万 | -3.58% | - | 0.65 |
12/22 | 494 | 496 | 489 | 492 | -0.4% | 11,800 | 69億8640万 | -2.57% | - | 0.66 |
12/21 | 491 | 500 | 491 | 494 | -0.8% | 16,300 | 70億1480万 | -2.37% | - | 0.66 |
12/20 | 494 | 501 | 491 | 498 | +1.22% | 30,800 | 70億7160万 | -1.78% | - | 0.66 |
12/19 | 491 | 493 | 490 | 492 | +0.2% | 5,700 | 69億8640万 | -2.96% | - | 0.66 |
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 | 2,140 5/9 | 999 3/11 2/12 | 56,900 7/5 | - | - | +13.42% 10/10 | -26.04% 8/17 |
2009年 3月期 | 1,289 6/19 | 296 2/24 | 104,500 11/14 | - | - | +14.3% 5/16 | -38.13% 10/8 |
2010年 3月期 | 913 6/8 | 300 4/2 4/1 | 173,400 6/5 | - | - | +70.87% 6/5 | -26.94% 11/13 |
2011年 3月期 | 794 3/1 | 504 11/9 | 79,900 3/1 | 112億7480万 | 71億5680万 | +12.82% 1/11 | -27.54% 3/16 |
2012年 3月期 | 791 7/1 | 551 4/8 | 231,500 5/16 | 112億3220万 | 78億2420万 | +22.62% 5/20 | -9.16% 11/29 |
2013年 3月期 | 719 4/2 | 550 10/4 | 53,100 5/17 | 102億980万 | 78億1000万 | +7.17% 1/15 | -9.59% 10/3 |
2014年 3月期 | 1,466 1/23 | 632 4/3 | 774,800 5/17 | 208億1720万 | 89億7440万 | +45.05% 5/17 | -13.15% 4/9 |
2015年 3月期 | 2,155 12/12 | 1,030 4/9 | 130,800 11/5 | 306億100万 | 146億2600万 | +16.75% 6/9 | -10.5% 10/17 |
2016年 3月期 | 2,039 5/15 | 1,150 2/12 | 280,300 5/18 | 289億5380万 | 163億3000万 | +9.8% 3/28 | -21.44% 2/12 |
2017年 3月期 | 1,282 4/14 | 727 11/10 11/9 | 125,200 5/16 | 182億440万 | 103億2340万 | +8.79% 12/21 | -18.49% 5/16 |
2018年 3月期 | 1,285 10/3 | 794 4/17 | 162,600 7/27 | 182億4700万 | 112億7480万 | +18.31% 7/28 | -10.74% 2/14 |
2019年 3月期 | 1,007 4/26 | 724 3/13 | 51,200 5/16 | 142億9940万 | 102億8080万 | +9.59% 12/6 | -14.02% 12/25 |
2020年 3月期 | 998 2/25 | 619 3/13 | 509,300 2/25 | 141億7160万 | 87億8980万 | +21.98% 2/25 | -21.03% 3/13 |
2021年 3月期 | 882 8/19 | 617 4/6 | 464,100 8/19 | 125億2440万 | 87億6140万 | +14.87% 6/22 | -10.09% 11/16 |
2022年 3月期 | 745 5/11 5/10 | 610 3/9 3/8 | 39,500 7/9 | 105億7900万 | 86億6200万 | +2.82% 2/10 | -5.44% 12/1 |
2023年 3月期 | 690 5/27 | 472 12/27 | 141,800 5/27 | 97億9800万 | 67億240万 | +5.42% 1/27 | -6.61% 12/28 |
2024年 3月期 | 540 10/25 10/23 他5件 | 481 12/27 | 51,500 12/14 | 76億6800万 | 68億3020万 | +4.2% 2/20 | -3.64% 12/15 |
最新 | 514 2024/5/20 | 15,600 | 72億9880万 | -1.53% 522 |
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -56%(0.44倍)
- 2003/12/30 vs 2002/12/30
- 209%(3.09倍)
- 2004/12/30 vs 2003/12/30
- 113%(2.13倍)
- 2005/12/30 vs 2004/12/30
- 157%(2.57倍)
- 2006/12/29 vs 2005/12/30
- 9%(1.09倍)
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -75%(0.25倍)
- 2009/12/30 vs 2008/12/30
- 24%(1.24倍)
- 2010/12/30 vs 2009/12/30
- 50%(1.5倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 104%(2.04倍)
- 2014/12/30 vs 2013/12/30
- 57%(1.57倍)
- 2015/12/30 vs 2014/12/30
- -23%(0.77倍)
- 2016/12/30 vs 2015/12/30
- -47%(0.53倍)
- 2017/12/29 vs 2016/12/30
- 36%(1.36倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/05/20 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
119円(2002/12/19) - 334%(4.34倍)
514円(5/20)