株価チャート
株価
5/20
- 前日 (5/17)
- 814
- 始値
- 813
- 高値
- 814
- 安値
- 799
- 終値 -1.84%
- 799
- 出来高 -78.79%
- 24,600
乖離率
- 株価(5日)
移動平均値 - +0.76%
793 - 株価(25日)
移動平均値 - +4.31%
766 - 出来高(5日)
移動平均値 - -52.45%
51,740
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 | 813 | 814 | 799 | 799 | -1.84% | 24,600 | 274億8016万 | +4.31% | 17.22 | 0.98 |
05/17 | 787 | 815 | 787 | 814 | +4.23% | 116,000 | 279億9606万 | +6.41% | 17.55 | 1 |
05/16 | 788 | 799 | 780 | 781 | -1.88% | 47,400 | 268億6108万 | +2.36% | 16.84 | 0.96 |
05/15 | 775 | 804 | 775 | 796 | +2.84% | 58,700 | 273億7698万 | +4.46% | 17.16 | 0.97 |
05/14 | 773 | 777 | 771 | 774 | -0.26% | 12,000 | 266億2033万 | +1.71% | 16.69 | 0.95 |
05/13 | 771 | 777 | 769 | 776 | +0.26% | 14,200 | 266億8912万 | +2.11% | 16.73 | 0.95 |
05/10 | 763 | 774 | 763 | 774 | +1.31% | 20,700 | 266億2033万 | +1.84% | 16.69 | 0.95 |
05/09 | 761 | 767 | 757 | 764 | +0.92% | 22,700 | 262億7640万 | +0.66% | 16.47 | 0.93 |
05/08 | 757 | 760 | 754 | 757 | -0.26% | 11,300 | 260億3565万 | -0.39% | 16.32 | 0.93 |
05/07 | 755 | 760 | 753 | 759 | +0.66% | 8,300 | 261億443万 | -0.26% | 16.36 | 0.93 |
05/02 | 761 | 761 | 754 | 754 | -0.66% | 9,400 | 259億3247万 | -0.92% | 16.25 | 0.92 |
05/01 | 761 | 762 | 755 | 759 | -0.13% | 15,700 | 261億443万 | -0.39% | 16.36 | 0.93 |
04/30 | 760 | 761 | 751 | 760 | +0.53% | 23,300 | 261億3883万 | -0.39% | 16.38 | 0.93 |
04/26 | 763 | 763 | 746 | 756 | -0.13% | 39,200 | 260億125万 | -1.05% | 16.3 | 0.93 |
04/25 | 758 | 763 | 757 | 757 | -0.13% | 15,200 | 260億3565万 | -1.17% | 16.32 | 0.93 |
04/24 | 758 | 763 | 757 | 758 | -0.13% | 18,000 | 260億7004万 | -1.17% | 16.34 | 0.93 |
04/23 | 760 | 763 | 759 | 759 | -0.39% | 5,200 | 261億443万 | -1.17% | 16.36 | 0.93 |
04/22 | 753 | 763 | 753 | 762 | +2.14% | 22,300 | 262億761万 | -0.91% | 16.43 | 0.93 |
04/19 | 754 | 754 | 745 | 746 | -1.32% | 40,300 | 256億5732万 | -3.12% | 16.08 | 0.91 |
04/18 | 747 | 758 | 745 | 756 | +1.2% | 31,700 | 260億125万 | -1.95% | 16.3 | 0.93 |
04/17 | 758 | 760 | 747 | 747 | -1.32% | 43,900 | 256億9172万 | -3.11% | 16.1 | 0.91 |
04/16 | 763 | 764 | 756 | 757 | -0.92% | 39,300 | 260億3565万 | -1.94% | 16.32 | 0.93 |
04/15 | 761 | 768 | 761 | 764 | +0.13% | 14,600 | 262億7640万 | -1.04% | 16.47 | 0.93 |
04/12 | 765 | 770 | 763 | 763 | -0.26% | 20,500 | 262億4201万 | -1.17% | 16.45 | 0.93 |
04/11 | 762 | 766 | 760 | 765 | -0.13% | 13,900 | 263億1079万 | -0.91% | 16.49 | 0.94 |
04/10 | 770 | 770 | 765 | 766 | +0.13% | 9,000 | 263億4519万 | -0.78% | 16.51 | 0.94 |
04/09 | 766 | 769 | 763 | 765 | -0.26% | 14,900 | 263億1079万 | -0.91% | 16.49 | 0.94 |
04/08 | 758 | 767 | 758 | 767 | +1.32% | 19,900 | 263億7958万 | -0.65% | 16.53 | 0.94 |
04/05 | 760 | 762 | 755 | 757 | -0.39% | 61,800 | 260億3565万 | -2.07% | 16.32 | 0.93 |
04/04 | 765 | 765 | 760 | 760 | -0.78% | 37,200 | 261億3883万 | -1.68% | 16.38 | 0.93 |
04/03 | 761 | 768 | 757 | 766 | +0.66% | 33,600 | 263億4519万 | -1.03% | 16.51 | 0.94 |
04/02 | 770 | 770 | 761 | 761 | -1.17% | 25,800 | 261億7322万 | -1.68% | 16.41 | 0.93 |
04/01 | 782 | 783 | 770 | 770 | -1.28% | 35,500 | 264億8276万 | -0.65% | 16.6 | 0.94 |
03/29 | 773 | 780 | 773 | 780 | +1.17% | 30,400 | 268億2669万 | +0.52% | 17.35 | 0.95 |
03/28 | 780 | 780 | 769 | 771 | -2.16% | 39,300 | 265億1715万 | -0.64% | 17.15 | 0.94 |
03/27 | 782 | 794 | 782 | 788 | +1.29% | 43,500 | 271億184万 | +1.42% | 17.53 | 0.96 |
03/26 | 781 | 784 | 774 | 778 | -0.38% | 62,900 | 267億5790万 | +0.13% | 17.31 | 0.95 |
03/25 | 791 | 791 | 781 | 781 | -1.76% | 28,500 | 268億6108万 | +0.51% | 17.38 | 0.96 |
03/22 | 786 | 795 | 786 | 795 | +1.15% | 34,200 | 273億4259万 | +2.32% | 17.69 | 0.97 |
03/21 | 789 | 789 | 783 | 786 | -0.38% | 34,400 | 270億3305万 | +1.16% | 17.49 | 0.96 |
03/19 | 788 | 789 | 780 | 789 | +0.77% | 23,800 | 271億3623万 | +1.54% | 17.56 | 0.97 |
03/18 | 789 | 794 | 782 | 783 | -0.25% | 41,500 | 269億2987万 | +0.64% | 17.42 | 0.96 |
03/15 | 768 | 785 | 767 | 785 | +1.68% | 59,800 | 269億9866万 | +0.9% | 17.47 | 0.96 |
03/14 | 761 | 776 | 760 | 772 | +1.85% | 43,700 | 265億5155万 | -0.9% | 17.18 | 0.94 |
03/13 | 761 | 766 | 755 | 758 | -0.92% | 34,900 | 260億7004万 | -2.82% | 16.87 | 0.93 |
03/12 | 764 | 765 | 751 | 765 | +0.92% | 29,000 | 263億1079万 | -2.05% | 17.02 | 0.94 |
03/11 | 769 | 771 | 754 | 758 | -1.69% | 65,800 | 260億7004万 | -3.19% | 16.87 | 0.93 |
03/08 | 767 | 774 | 767 | 771 | +0.26% | 31,500 | 265億1715万 | -1.66% | 17.15 | 0.94 |
03/07 | 768 | 772 | 766 | 769 | +0.26% | 17,200 | 264億4837万 | -2.04% | 17.11 | 0.94 |
03/06 | 767 | 773 | 767 | 767 | -0.13% | 35,100 | 263億7958万 | -2.54% | 17.07 | 0.94 |
03/05 | 768 | 771 | 760 | 768 | +0.39% | 36,600 | 264億1397万 | -2.54% | 17.09 | 0.94 |
03/04 | 779 | 779 | 765 | 765 | -1.16% | 63,800 | 263億1079万 | -3.16% | 17.02 | 0.94 |
03/01 | 775 | 777 | 770 | 774 | +0.26% | 32,900 | 266億2033万 | -2.27% | 17.22 | 0.95 |
02/29 | 775 | 776 | 769 | 772 | 0% | 41,100 | 265億5155万 | -2.53% | 17.18 | 0.94 |
02/28 | 780 | 783 | 772 | 772 | -1.03% | 66,200 | 265億5155万 | -2.65% | 17.18 | 0.94 |
02/27 | 780 | 784 | 778 | 780 | +0.39% | 24,600 | 268億2669万 | -1.76% | 17.35 | 0.95 |
02/26 | 788 | 790 | 777 | 777 | -1.4% | 40,900 | 267億2351万 | -2.26% | 17.29 | 0.95 |
02/22 | 786 | 788 | 782 | 788 | +0.51% | 25,500 | 271億184万 | -1.01% | 17.53 | 0.96 |
02/21 | 790 | 791 | 783 | 784 | -0.63% | 22,100 | 269億6426万 | -1.51% | 17.44 | 0.96 |
02/20 | 791 | 796 | 789 | 789 | -0.13% | 18,200 | 271億3623万 | -1% | 17.56 | 0.97 |
02/19 | 788 | 793 | 787 | 790 | +0.38% | 15,800 | 271億7062万 | -0.88% | 17.58 | 0.97 |
02/16 | 787 | 793 | 785 | 787 | +0.77% | 29,100 | 270億6744万 | -1.38% | 17.51 | 0.96 |
02/15 | 792 | 792 | 781 | 781 | -1.26% | 37,400 | 268億6108万 | -2.25% | 17.38 | 0.96 |
02/14 | 797 | 799 | 790 | 791 | -1.13% | 30,900 | 272億502万 | -1.13% | 17.6 | 0.97 |
02/13 | 800 | 802 | 791 | 800 | +0.88% | 46,300 | 275億1456万 | -0.12% | 17.8 | 0.98 |
02/09 | 796 | 797 | 788 | 793 | -0.75% | 38,400 | 272億7380万 | -1% | 17.64 | 0.97 |
02/08 | 797 | 802 | 791 | 799 | +0.25% | 51,000 | 274億8016万 | -0.25% | 17.78 | 0.98 |
02/07 | 802 | 805 | 796 | 797 | -0.25% | 22,200 | 274億1138万 | -0.5% | 17.73 | 0.98 |
02/06 | 801 | 807 | 798 | 799 | -0.25% | 22,900 | 274億8016万 | -0.25% | 17.78 | 0.98 |
02/05 | 799 | 805 | 797 | 801 | +0.38% | 33,500 | 275億4895万 | 0% | 17.82 | 0.98 |
02/02 | 792 | 801 | 785 | 798 | +0.76% | 65,600 | 274億4577万 | -0.37% | 17.76 | 0.98 |
02/01 | 794 | 798 | 790 | 792 | 0% | 54,800 | 272億3941万 | -1% | 17.62 | 0.97 |
01/31 | 781 | 797 | 781 | 792 | -2.34% | 121,100 | 272億3941万 | -1% | 17.62 | 0.97 |
01/30 | 812 | 814 | 808 | 811 | -0.12% | 33,400 | 278億9288万 | +1.38% | 18.04 | 0.99 |
01/29 | 809 | 812 | 806 | 812 | +1.12% | 26,000 | 279億2727万 | +1.75% | 18.07 | 0.99 |
01/26 | 806 | 810 | 803 | 803 | -0.37% | 31,500 | 276億1773万 | +0.75% | 17.87 | 0.98 |
01/25 | 801 | 810 | 797 | 806 | +1.38% | 42,600 | 277億2091万 | +1.26% | 17.93 | 0.99 |
01/24 | 799 | 800 | 795 | 795 | -0.13% | 24,900 | 273億4259万 | 0% | 17.69 | 0.97 |
01/23 | 800 | 804 | 796 | 796 | -0.5% | 34,700 | 273億7698万 | +0.25% | 17.71 | 0.97 |
01/22 | 793 | 800 | 793 | 800 | +1.01% | 22,400 | 275億1456万 | +0.88% | 17.8 | 0.98 |
01/19 | 795 | 795 | 790 | 792 | -0.38% | 32,800 | 272億3941万 | 0% | 17.62 | 0.97 |
01/18 | 796 | 800 | 788 | 795 | -0.25% | 35,800 | 273億4259万 | +0.38% | 17.69 | 0.97 |
01/17 | 801 | 806 | 797 | 797 | -0.38% | 28,900 | 274億1138万 | +0.76% | 17.73 | 0.98 |
01/16 | 805 | 805 | 796 | 800 | -0.74% | 38,900 | 275億1456万 | +1.14% | 17.8 | 0.98 |
01/15 | 804 | 809 | 800 | 806 | +0.25% | 32,700 | 277億2091万 | +1.9% | 17.93 | 0.99 |
01/12 | 810 | 811 | 801 | 804 | -0.62% | 36,100 | 276億5213万 | +1.77% | 17.89 | 0.98 |
01/11 | 810 | 812 | 807 | 809 | 0% | 41,700 | 278億2409万 | +2.53% | 18 | 0.99 |
01/10 | 812 | 813 | 807 | 809 | -0.37% | 26,900 | 278億2409万 | +2.53% | 18 | 0.99 |
01/09 | 807 | 812 | 807 | 812 | +0.62% | 27,100 | 279億2727万 | +3.05% | 18.07 | 0.99 |
01/05 | 807 | 810 | 803 | 807 | +0.5% | 29,500 | 277億5531万 | +2.54% | 17.96 | 0.99 |
01/04 | 801 | 806 | 798 | 803 | +0.25% | 38,800 | 276億1773万 | +2.03% | 17.87 | 0.98 |
2023 | ||||||||||
12/29 | 796 | 804 | 795 | 801 | +0.75% | 44,300 | 275億4895万 | +1.78% | 17.82 | 0.97 |
12/28 | 793 | 795 | 791 | 795 | +0.25% | 22,400 | 273億4259万 | +1.15% | 17.69 | 0.96 |
12/27 | 794 | 794 | 788 | 793 | +0.63% | 41,300 | 272億7380万 | +0.89% | 17.64 | 0.96 |
12/26 | 787 | 788 | 785 | 788 | +0.51% | 16,300 | 271億184万 | +0.25% | 17.53 | 0.95 |
12/25 | 801 | 801 | 784 | 784 | -0.76% | 32,000 | 269億6426万 | -0.25% | 17.44 | 0.95 |
12/22 | 783 | 790 | 783 | 790 | +0.89% | 23,400 | 271億7062万 | +0.38% | 17.58 | 0.95 |
12/21 | 781 | 786 | 780 | 783 | +0.13% | 20,900 | 269億2987万 | -0.38% | 17.42 | 0.94 |
12/20 | 782 | 784 | 777 | 782 | 0% | 43,900 | 268億9548万 | -0.51% | 17.4 | 0.94 |
12/19 | 777 | 782 | 773 | 782 | +1.03% | 48,500 | 268億9548万 | -0.51% | 17.4 | 0.94 |
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 | 1,117 6,700 9/3 | 406 812 2/12 | 196,000 98,000 12/14 | - | - | +19.27% 5/7 | -21.91% 11/20 |
2009年 3月期 | 598 1,195 6/9 | 280 560 3/12 | 87,600 43,800 3/25 43,800 6/27 | - | - | +18.38% 9/22 | -23.12% 8/19 |
2010年 3月期 | 459 917 6/29 | 298 595 4/17 | 210,000 105,000 3/26 | - | - | +23.19% 5/29 | -19.44% 10/5 |
2011年 3月期 | 427 854 3/9 | 345 690 11/16 | 165,000 82,500 3/15 | 141億295万 | 113億9466万 | +6.98% 12/15 | -10.26% 3/15 |
2012年 3月期 | 530 1,060 3/27 | 375 749 4/6 749 4/5 | 97,400 48,700 9/26 | 175億484万 | 123億6898万 | +7.48% 2/1 | -4.08% 3/30 |
2013年 3月期 | 838 1,675 3/26 1,675 3/25 | 478 956 5/21 | 92,000 46,000 12/25 | 276億6095万 | 157億8738万 | +13.64% 3/25 | -7.51% 12/26 |
2014年 3月期 | 1,495 2,990 1/31 | 728 1,455 6/7 | 738,000 369,000 1/31 | 513億122万 | 240億2787万 | +15.75% 11/14 | -16.85% 6/7 |
2015年 3月期 | 1,633 3,265 8/11 | 1,057 2/10 | 328,000 164,000 9/19 | 560億5580万 | 362億9780万 | +6.79% 5/22 | -9.98% 2/9 |
2016年 3月期 | 1,224 10/1 | 831 1/18 | 206,600 5/15 | 420億3411万 | 285億5631万 | +15.32% 9/30 | -19.82% 1/15 |
2017年 3月期 | 1,087 4/14 | 585 11/9 | 409,800 11/30 | 373億7758万 | 201億2002万 | +13.76% 12/20 | -14.16% 6/21 |
2018年 3月期 | 828 11/14 | 677 3/28 | 267,500 5/16 | 284億7756万 | 232億8419万 | +12.25% 11/8 | -5.56% 2/6 |
2019年 3月期 | 800 7/31 | 580 12/25 | 178,000 7/31 | 275億1456万 | 199億4805万 | +11.37% 7/31 | -10.83% 12/25 |
2020年 3月期 | 872 1/10 1/9 | 501 3/17 3/13 | 504,900 10/31 | 299億9087万 | 172億3099万 | +13.54% 11/6 | -22.57% 3/13 |
2021年 3月期 | 749 3/23 3/18 他2件 | 569 7/31 | 166,500 7/31 | 257億6050万 | 195億6973万 | +10.82% 9/28 | -7.06% 5/18 |
2022年 3月期 | 755 10/21 | 638 6/1 | 232,600 10/28 | 259億6686万 | 219億4286万 | +8.41% 12/16 | -7.72% 11/19 |
2023年 3月期 | 797 11/1 | 695 4/13 | 124,100 10/28 | 274億1138万 | 239億327万 | +5.34% 10/18 | -4.59% 9/7 |
2024年 3月期 | 854 9/14 | 735 5/31 | 311,200 9/13 | 293億7179万 | 252億7900万 | +6.92% 9/13 | -4.49% 5/31 |
最新 | 799 2024/5/20 | 24,600 | 274億8016万 | +4.31% 766 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- 16%(1.16倍)
- 2012/12/28 vs 2011/12/30
- 44%(1.44倍)
- 2013/12/30 vs 2012/12/28
- 82%(1.82倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- -33%(0.67倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/05/20 vs 2023/12/29
- 0%(1倍)
- 過去安値
280円(2009/03/12) - 185%(2.85倍)
799円(5/20)