株価チャート
株価
5/20
- 前日 (5/17)
- 1,388
- 始値
- 1,393
- 高値
- 1,422
- 安値
- 1,381
- 終値 +1.8%
- 1,413
- 出来高 +30.31%
- 656,000
乖離率
- 株価(5日)
移動平均値 - +1.95%
1,386 - 株価(25日)
移動平均値 - +8.11%
1,307 - 出来高(5日)
移動平均値 - +6.01%
618,800
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 | 1,393 | 1,422 | 1,381 | 1,413 | +1.8% | 656,000 | 2932億3734万 | +8.11% | 8.07 | 0.81 |
05/17 | 1,360 | 1,402 | 1,360 | 1,388 | +0.95% | 503,400 | 2880億4914万 | +6.61% | 7.93 | 0.79 |
05/16 | 1,380 | 1,386 | 1,356 | 1,375 | +0.66% | 419,800 | 2853億5127万 | +6.1% | 7.86 | 0.78 |
05/15 | 1,391 | 1,411 | 1,360 | 1,366 | -1.59% | 805,500 | 2834億8352万 | +5.89% | 7.8 | 0.78 |
05/14 | 1,366 | 1,390 | 1,361 | 1,388 | +1.54% | 709,300 | 2880億4914万 | +8.1% | 7.93 | 0.79 |
05/13 | 1,368 | 1,372 | 1,342 | 1,367 | -0.58% | 593,700 | 2836億9105万 | +6.96% | 7.81 | 0.78 |
05/10 | 1,354 | 1,384 | 1,354 | 1,375 | +2.08% | 1,081,100 | 2853億5127万 | +8.1% | 7.86 | 0.78 |
05/09 | 1,364 | 1,369 | 1,342 | 1,347 | -0.15% | 545,200 | 2795億4048万 | +6.48% | 7.7 | 0.77 |
05/08 | 1,355 | 1,364 | 1,333 | 1,349 | -0.44% | 647,500 | 2799億5554万 | +7.23% | 7.71 | 0.77 |
05/07 | 1,357 | 1,375 | 1,340 | 1,355 | +1.42% | 965,000 | 2812億71万 | +8.23% | 7.74 | 0.77 |
05/02 | 1,328 | 1,347 | 1,322 | 1,336 | +1.14% | 1,095,800 | 2772億5767万 | +7.31% | 7.63 | 0.76 |
05/01 | 1,295 | 1,346 | 1,291 | 1,321 | +0.76% | 1,948,700 | 2741億4475万 | +6.62% | 7.55 | 0.75 |
04/30 | 1,289 | 1,350 | 1,287 | 1,311 | +11.1% | 3,137,800 | 2720億6947万 | +6.24% | 7.49 | 0.75 |
04/26 | 1,183 | 1,192 | 1,163 | 1,180 | -1.67% | 1,502,200 | 2448億8327万 | -3.99% | 6.74 | 0.67 |
04/25 | 1,220 | 1,231 | 1,200 | 1,200 | -2.6% | 649,600 | 2490億3384万 | -2.44% | 6.86 | 0.68 |
04/24 | 1,237 | 1,242 | 1,220 | 1,232 | 0% | 908,800 | 2556億7474万 | +0.16% | 7.04 | 0.7 |
04/23 | 1,250 | 1,270 | 1,232 | 1,232 | -1.44% | 986,100 | 2556億7474万 | +0.33% | 7.04 | 0.7 |
04/22 | 1,234 | 1,267 | 1,223 | 1,250 | +3.05% | 1,307,900 | 2594億1025万 | +2.04% | 7.14 | 0.71 |
04/19 | 1,221 | 1,230 | 1,186 | 1,213 | -1.14% | 1,116,400 | 2517億3170万 | -0.74% | 6.93 | 0.69 |
04/18 | 1,218 | 1,240 | 1,195 | 1,227 | -0.32% | 1,506,400 | 2546億3710万 | +0.49% | 7.01 | 0.7 |
04/17 | 1,296 | 1,301 | 1,221 | 1,231 | -5.45% | 2,055,000 | 2554億6721万 | +1.07% | 7.03 | 0.7 |
04/16 | 1,325 | 1,347 | 1,300 | 1,302 | -2.33% | 1,342,500 | 2702億171万 | +7.34% | 7.44 | 0.74 |
04/15 | 1,283 | 1,349 | 1,278 | 1,333 | +2.7% | 1,058,200 | 2766億3509万 | +10.53% | 7.62 | 0.76 |
04/12 | 1,308 | 1,314 | 1,290 | 1,298 | +0.08% | 846,300 | 2693億7160万 | +8.35% | 7.42 | 0.74 |
04/11 | 1,260 | 1,322 | 1,248 | 1,297 | +1.97% | 1,436,500 | 2691億6407万 | +8.81% | 7.41 | 0.74 |
04/10 | 1,241 | 1,277 | 1,238 | 1,272 | +2.5% | 955,500 | 2639億7587万 | +7.34% | 7.27 | 0.73 |
04/09 | 1,233 | 1,244 | 1,225 | 1,241 | +1.06% | 579,600 | 2575億4249万 | +5.35% | 7.09 | 0.71 |
04/08 | 1,232 | 1,239 | 1,213 | 1,228 | +0.49% | 636,200 | 2548億4463万 | +4.87% | 7.02 | 0.7 |
04/05 | 1,220 | 1,224 | 1,196 | 1,222 | -1.61% | 808,700 | 2535億9946万 | +4.8% | 6.98 | 0.7 |
04/04 | 1,207 | 1,248 | 1,207 | 1,242 | +3.24% | 924,400 | 2577億5002万 | +6.98% | 7.1 | 0.71 |
04/03 | 1,190 | 1,220 | 1,183 | 1,203 | +0.92% | 1,148,600 | 2496億5642万 | +4.07% | 6.87 | 0.69 |
04/02 | 1,184 | 1,204 | 1,179 | 1,192 | +1.36% | 1,210,500 | 2473億7361万 | +3.65% | 6.81 | 0.68 |
04/01 | 1,206 | 1,209 | 1,175 | 1,176 | -1.92% | 684,600 | 2440億5316万 | +2.71% | 6.72 | 0.67 |
03/29 | 1,181 | 1,207 | 1,181 | 1,199 | +1.61% | 522,600 | 2488億2631万 | +5.18% | 4.07 | 0.68 |
03/28 | 1,174 | 1,203 | 1,171 | 1,180 | -0.59% | 775,600 | 2448億8327万 | +4.06% | 4.01 | 0.67 |
03/27 | 1,199 | 1,204 | 1,182 | 1,187 | -0.25% | 749,700 | 2463億3597万 | +5.23% | 4.03 | 0.68 |
03/26 | 1,206 | 1,207 | 1,186 | 1,190 | -1.41% | 810,800 | 2469億5856万 | +5.97% | 4.04 | 0.68 |
03/25 | 1,200 | 1,216 | 1,194 | 1,207 | +0.58% | 630,900 | 2504億8653万 | +8.15% | 4.1 | 0.69 |
03/22 | 1,200 | 1,211 | 1,186 | 1,200 | +0.84% | 644,600 | 2490億3384万 | +8.3% | 4.08 | 0.68 |
03/21 | 1,188 | 1,197 | 1,171 | 1,190 | +1.02% | 750,500 | 2469億5856万 | +8.08% | 4.04 | 0.68 |
03/19 | 1,177 | 1,184 | 1,162 | 1,178 | +0.51% | 711,500 | 2444億6822万 | +7.58% | 4 | 0.67 |
03/18 | 1,193 | 1,193 | 1,158 | 1,172 | -0.68% | 815,900 | 2432億2305万 | +7.72% | 3.98 | 0.67 |
03/15 | 1,179 | 1,192 | 1,169 | 1,180 | -0.08% | 1,554,400 | 2448億8327万 | +9.06% | 4.01 | 0.67 |
03/14 | 1,139 | 1,181 | 1,138 | 1,181 | +3.69% | 977,700 | 2450億9080万 | +9.76% | 4.01 | 0.67 |
03/13 | 1,136 | 1,150 | 1,126 | 1,139 | +1.42% | 647,300 | 2363億7462万 | +6.45% | 3.87 | 0.65 |
03/12 | 1,115 | 1,125 | 1,088 | 1,123 | +0.18% | 687,300 | 2330億5417万 | +5.25% | 3.82 | 0.64 |
03/11 | 1,129 | 1,139 | 1,105 | 1,121 | -1.23% | 779,700 | 2326億3911万 | +5.36% | 3.81 | 0.64 |
03/08 | 1,150 | 1,156 | 1,130 | 1,135 | -1.73% | 1,085,300 | 2355億4450万 | +6.97% | 3.86 | 0.65 |
03/07 | 1,111 | 1,186 | 1,106 | 1,155 | +3.96% | 2,507,200 | 2396億9507万 | +9.27% | 3.93 | 0.66 |
03/06 | 1,091 | 1,115 | 1,087 | 1,111 | +1.93% | 599,500 | 2305億6383万 | +5.41% | 3.78 | 0.63 |
03/05 | 1,083 | 1,095 | 1,076 | 1,090 | +1.21% | 552,500 | 2262億574万 | +3.61% | 3.7 | 0.62 |
03/04 | 1,089 | 1,095 | 1,075 | 1,077 | -2% | 980,800 | 2235億787万 | +2.57% | 3.66 | 0.61 |
03/01 | 1,087 | 1,108 | 1,082 | 1,099 | +0.92% | 639,200 | 2280億7349万 | +4.67% | 3.74 | 0.63 |
02/29 | 1,120 | 1,121 | 1,089 | 1,089 | -2.33% | 1,307,500 | 2259億9821万 | +3.91% | 3.7 | 0.62 |
02/28 | 1,076 | 1,115 | 1,071 | 1,115 | +4.6% | 1,441,100 | 2313億9394万 | +6.49% | 3.79 | 0.64 |
02/27 | 1,057 | 1,076 | 1,047 | 1,066 | +0.19% | 786,900 | 2212億2506万 | +1.91% | 3.62 | 0.61 |
02/26 | 1,056 | 1,068 | 1,054 | 1,064 | +0.76% | 743,200 | 2208億1000万 | +1.82% | 3.62 | 0.61 |
02/22 | 1,047 | 1,063 | 1,045 | 1,056 | +0.96% | 791,700 | 2191億4978万 | +1.15% | 3.59 | 0.6 |
02/21 | 1,048 | 1,051 | 1,037 | 1,046 | +0.48% | 615,700 | 2170億7449万 | +0.19% | 3.55 | 0.6 |
02/20 | 1,045 | 1,045 | 1,031 | 1,041 | -0.19% | 541,800 | 2160億3685万 | -0.38% | 3.54 | 0.59 |
02/19 | 1,022 | 1,046 | 1,019 | 1,043 | +1.86% | 494,700 | 2164億5191万 | -0.38% | 3.54 | 0.6 |
02/16 | 1,021 | 1,030 | 1,017 | 1,024 | +1.29% | 706,900 | 2125億887万 | -2.29% | 3.48 | 0.58 |
02/15 | 1,027 | 1,027 | 1,009 | 1,011 | -0.49% | 577,900 | 2098億1101万 | -3.71% | 3.44 | 0.58 |
02/14 | 1,021 | 1,027 | 1,010 | 1,016 | -1.55% | 640,100 | 2108億4865万 | -3.42% | 3.45 | 0.58 |
02/13 | 1,015 | 1,034 | 1,012 | 1,032 | +2.89% | 703,800 | 2141億6910万 | -1.99% | 3.51 | 0.59 |
02/09 | 1,014 | 1,016 | 1,003 | 1,003 | -1.76% | 751,500 | 2081億5078万 | -4.84% | 3.41 | 0.57 |
02/08 | 1,031 | 1,031 | 1,009 | 1,021 | -1.26% | 800,000 | 2118億8629万 | -3.22% | 3.47 | 0.58 |
02/07 | 1,035 | 1,040 | 1,021 | 1,034 | -0.39% | 761,600 | 2145億8416万 | -1.99% | 3.51 | 0.59 |
02/06 | 1,061 | 1,061 | 1,038 | 1,038 | -2.35% | 748,500 | 2154億1427万 | -1.52% | 3.53 | 0.59 |
02/05 | 1,055 | 1,077 | 1,043 | 1,063 | +1.33% | 741,700 | 2206億247万 | +0.95% | 3.61 | 0.61 |
02/02 | 1,055 | 1,069 | 1,042 | 1,049 | +0.48% | 1,094,200 | 2176億9708万 | -0.1% | 3.57 | 0.6 |
02/01 | 1,045 | 1,062 | 1,033 | 1,044 | -0.19% | 1,288,800 | 2166億5944万 | -0.29% | 3.55 | 0.6 |
01/31 | 1,060 | 1,068 | 1,025 | 1,046 | -1.97% | 2,272,800 | 2170億7449万 | +0.1% | 3.55 | 0.6 |
01/30 | 1,069 | 1,073 | 1,059 | 1,067 | 0% | 518,700 | 2214億3259万 | +2.4% | 3.63 | 0.61 |
01/29 | 1,049 | 1,068 | 1,049 | 1,067 | +1.91% | 432,000 | 2214億3259万 | +2.69% | 3.63 | 0.61 |
01/26 | 1,059 | 1,059 | 1,047 | 1,047 | -1.69% | 528,000 | 2172億8202万 | +1.06% | 3.56 | 0.6 |
01/25 | 1,052 | 1,065 | 1,047 | 1,065 | +0.76% | 459,300 | 2210億1753万 | +2.9% | 3.62 | 0.61 |
01/24 | 1,051 | 1,063 | 1,044 | 1,057 | -0.28% | 538,100 | 2193億5730万 | +2.32% | 3.59 | 0.6 |
01/23 | 1,072 | 1,087 | 1,057 | 1,060 | -2.03% | 746,800 | 2199億7989万 | +2.71% | 3.6 | 0.6 |
01/22 | 1,056 | 1,083 | 1,048 | 1,082 | +2.56% | 890,700 | 2245億4551万 | +4.74% | 3.68 | 0.62 |
01/19 | 1,043 | 1,055 | 1,029 | 1,055 | +1.44% | 854,000 | 2189億4225万 | +2.23% | 3.59 | 0.6 |
01/18 | 1,050 | 1,054 | 1,035 | 1,040 | -1.05% | 531,000 | 2158億2933万 | +0.58% | 3.53 | 0.59 |
01/17 | 1,058 | 1,082 | 1,050 | 1,051 | -2.69% | 1,211,000 | 2181億1214万 | +1.55% | 3.57 | 0.6 |
01/16 | 1,084 | 1,095 | 1,068 | 1,080 | -0.46% | 560,400 | 2241億3045万 | +4.35% | 3.67 | 0.62 |
01/15 | 1,062 | 1,085 | 1,056 | 1,085 | +2.17% | 450,700 | 2251億6809万 | +4.93% | 3.69 | 0.62 |
01/12 | 1,066 | 1,072 | 1,059 | 1,062 | -0.84% | 395,800 | 2203億9495万 | +2.91% | 3.61 | 0.61 |
01/11 | 1,059 | 1,082 | 1,059 | 1,071 | +1.32% | 543,700 | 2222億6270万 | +3.98% | 3.64 | 0.61 |
01/10 | 1,048 | 1,063 | 1,046 | 1,057 | +0.86% | 496,900 | 2193億5730万 | +2.72% | 3.59 | 0.6 |
01/09 | 1,056 | 1,062 | 1,040 | 1,048 | -1.13% | 583,200 | 2174億8955万 | +2.04% | 3.56 | 0.6 |
01/05 | 1,053 | 1,063 | 1,039 | 1,060 | +2.22% | 578,200 | 2199億7989万 | +3.31% | 3.6 | 0.6 |
01/04 | 997 | 1,041 | 983 | 1,037 | +2.27% | 881,500 | 2152億674万 | +1.17% | 3.52 | 0.59 |
2023 | ||||||||||
12/29 | 1,007 | 1,018 | 1,001 | 1,014 | +0.9% | 579,300 | 2104億3359万 | -0.98% | 3.45 | 0.59 |
12/28 | 1,008 | 1,011 | 998 | 1,005 | 0% | 310,400 | 2085億6584万 | -1.95% | 3.42 | 0.58 |
12/27 | 985 | 1,007 | 983 | 1,005 | +2.13% | 672,000 | 2085億6584万 | -2.05% | 3.42 | 0.58 |
12/26 | 991 | 992 | 978 | 984 | -0.4% | 493,000 | 2042億775万 | -4.09% | 3.34 | 0.57 |
12/25 | 996 | 1,001 | 985 | 988 | 0% | 448,600 | 2050億3786万 | -3.89% | 3.36 | 0.57 |
12/22 | 977 | 991 | 977 | 988 | +1.23% | 586,800 | 2050億3786万 | -4.08% | 3.36 | 0.57 |
12/21 | 988 | 990 | 974 | 976 | -1.31% | 675,100 | 2025億4752万 | -5.43% | 3.32 | 0.56 |
12/20 | 1,005 | 1,006 | 988 | 989 | -1.4% | 775,200 | 2052億4539万 | -4.35% | 3.36 | 0.57 |
12/19 | 1,002 | 1,007 | 992 | 1,003 | -0.5% | 619,100 | 2081億5078万 | -3.28% | 3.41 | 0.58 |
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 | |
2007年 3月期 | 3,270 2/8 2/7 | 2,250 6/14 | 1,208,500 3/8 | - | - | +11.27% 2/7 | -7.67% 6/8 |
2008年 3月期 | 3,250 12/7 | 2,650 7/30 | 2,509,800 11/30 | - | - | +7.9% 11/29 | -8.15% 1/4 |
2009年 3月期 | 3,150 4/4 | 2,145 10/10 | 1,638,100 5/30 | - | - | +11.78% 11/5 | -20.45% 10/10 |
2010年 3月期 | 2,950 7/24 7/8 | 2,400 12/30 | 964,300 5/29 | - | - | +5.41% 6/22 | -5.48% 11/10 |
2011年 3月期 | 2,691 9/7 | 2,080 3/15 | 1,794,400 9/17 | 6272億3442万 | 4848億1888万 | +4.78% 6/17 | -12.12% 3/15 |
2012年 3月期 | 2,455 3/27 | 1,454 6/9 | 1,817,500 5/20 | 5722億2613万 | 3389億704万 | +13.42% 9/6 | -18.41% 5/20 |
2013年 3月期 | 2,398 4/16 | 705 9/12 | 4,443,600 12/17 | 5589億4022万 | 1643億2563万 | +45.62% 4/15 | -29.77% 9/11 |
2014年 3月期 | 2,140 5/14 | 1,271 4/2 | 5,625,400 4/12 | 4988億404万 | 2962億5230万 | +15.91% 7/10 | -19.62% 6/6 |
2015年 3月期 | 1,696 2/23 | 1,120 4/11 | 2,577,600 4/11 | 3783億5419万 | 2498億5654万 | +16.41% 11/5 | -10.25% 10/16 |
2016年 3月期 | 2,144 8/4 | 1,429 3/18 | 1,717,300 3/11 | 4782億9681万 | 3187億9018万 | +12.87% 5/20 | -13.09% 8/25 |
2017年 3月期 | 1,509 4/8 | 914 8/19 | 14,089,000 11/30 | 3366億3707万 | 2039億78万 | +15.9% 12/8 | -14.74% 8/3 |
2018年 3月期 | 1,553 11/9 | 1,132 2/14 | 6,020,100 12/13 | 3464億5287万 | 2525億3358万 | +8.82% 5/10 | -13.54% 12/22 |
2019年 3月期 | 1,596 6/15 | 1,266 4/2 | 1,928,700 9/25 | 3560億4557万 | 2824億2713万 | +8.68% 6/13 | -18.83% 5/9 |
2020年 3月期 | 1,395 4/5 | 691 3/17 | 3,158,900 1/17 | 3112億525万 | 1541億5256万 | +10.2% 3/30 | -17.99% 5/13 |
2021年 3月期 | 930 3/23 3/22 | 652 12/23 | 3,317,900 3/18 | 2074億7016万 | 1454億5220万 | +14.66% 3/22 | -8.96% 12/10 |
2022年 3月期 | 913 3/4 | 687 11/10 | 2,221,000 9/9 | 2036億7770万 | 1532億6022万 | +11.2% 12/6 | -8.2% 4/8 |
2023年 3月期 | 862 8/2 | 632 10/13 | 2,713,300 10/31 | 1923億30万 | 1311億5782万 | +8.73% 11/28 | -14.24% 10/13 |
2024年 3月期 | 1,216 3/25 | 752 4/7 | 3,294,000 5/31 | 2523億5429万 | 1560億6120万 | +14.17% 5/25 | -10.72% 10/4 |
最新 | 1,413 2024/5/20 | 656,000 | 2932億3734万 | +8.11% 1,307 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%(1.16倍)
- 1985/12/28 vs 1984/12/28
- 23%(1.23倍)
- 1986/12/27 vs 1985/12/28
- 67%(1.67倍)
- 1987/12/28 vs 1986/12/27
- -29%(0.71倍)
- 1988/12/28 vs 1987/12/28
- 128%(2.28倍)
- 1989/12/29 vs 1988/12/28
- 1%(1.01倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- 20%(1.2倍)
- 1992/12/30 vs 1991/12/30
- -25%(0.75倍)
- 1993/12/30 vs 1992/12/30
- 20%(1.2倍)
- 1994/12/30 vs 1993/12/30
- -12%(0.88倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -18%(0.82倍)
- 1998/12/30 vs 1997/12/30
- 4%(1.04倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- 30%(1.3倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- 4%(1.04倍)
- 2005/12/30 vs 2004/12/30
- 20%(1.2倍)
- 2006/12/29 vs 2005/12/30
- 18%(1.18倍)
- 2007/12/28 vs 2006/12/29
- 6%(1.06倍)
- 2008/12/30 vs 2007/12/28
- 1%(1.01倍)
- 2009/12/30 vs 2008/12/30
- -21%(0.79倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- -38%(0.62倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- 30%(1.3倍)
- 2016/12/30 vs 2015/12/30
- -38%(0.62倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- 8%(1.08倍)
- 2019/12/30 vs 2018/12/28
- -19%(0.81倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/05/20 vs 2023/12/29
- 39%(1.39倍)
- 過去安値
632円(2022/10/13) - 124%(2.24倍)
1,413円(5/20)