株価チャート
株価
5/22
- 前日 (5/21)
- 1,149
- 始値
- 1,159
- 高値
- 1,170
- 安値
- 1,135
- 終値 +1.31%
- 1,164
- 出来高 +48.21%
- 24,900
乖離率
- 株価(5日)
移動平均値 - +0.95%
1,153 - 株価(25日)
移動平均値 - +6.01%
1,098 - 出来高(5日)
移動平均値 - +34.59%
18,500
2023/12/21~2024/05/22
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 | ||||||||||
05/22 | 1,159 | 1,170 | 1,135 | 1,164 | +1.31% | 24,900 | 272億3760万 | +6.01% | 9.7 | 0.72 |
05/21 | 1,171 | 1,176 | 1,149 | 1,149 | -1.54% | 16,800 | 268億8660万 | +5.03% | 9.57 | 0.71 |
05/20 | 1,155 | 1,180 | 1,154 | 1,167 | +1.66% | 19,200 | 273億780万 | +6.97% | 9.72 | 0.72 |
05/17 | 1,144 | 1,156 | 1,141 | 1,148 | +1.06% | 6,500 | 268億6320万 | +5.61% | 9.56 | 0.71 |
05/16 | 1,163 | 1,163 | 1,123 | 1,136 | -1.65% | 25,100 | 265億8240万 | +4.89% | 9.46 | 0.71 |
05/15 | 1,169 | 1,187 | 1,142 | 1,155 | -0.09% | 17,500 | 270億2700万 | +7.04% | 9.62 | 0.72 |
05/14 | 1,180 | 1,184 | 1,137 | 1,156 | -2.12% | 41,600 | 270億5040万 | +7.53% | 9.63 | 0.72 |
05/13 | 1,130 | 1,188 | 1,121 | 1,181 | +8.05% | 57,900 | 276億3540万 | +10.27% | 9.84 | 0.73 |
05/10 | 1,119 | 1,119 | 1,088 | 1,093 | -0.46% | 10,500 | 255億7620万 | +2.63% | 9.11 | 0.68 |
05/09 | 1,081 | 1,110 | 1,081 | 1,098 | +2.14% | 12,100 | 256億9320万 | +3.29% | 9.15 | 0.68 |
05/08 | 1,072 | 1,091 | 1,072 | 1,075 | -0.37% | 14,000 | 251億5500万 | +1.32% | 8.96 | 0.67 |
05/07 | 1,077 | 1,086 | 1,076 | 1,079 | +0.65% | 10,100 | 252億4860万 | +1.7% | 8.99 | 0.67 |
05/02 | 1,067 | 1,080 | 1,067 | 1,072 | +0.56% | 5,600 | 250億8480万 | +1.13% | 8.93 | 0.67 |
05/01 | 1,050 | 1,079 | 1,050 | 1,066 | -1.75% | 28,000 | 249億4440万 | +0.57% | 8.88 | 0.66 |
04/30 | 1,088 | 1,090 | 1,076 | 1,085 | +0.09% | 13,500 | 253億8900万 | +2.36% | 9.04 | 0.67 |
04/26 | 1,061 | 1,087 | 1,061 | 1,084 | +1.59% | 26,600 | 253億6560万 | +2.36% | 9.03 | 0.67 |
04/25 | 1,065 | 1,077 | 1,065 | 1,067 | -0.47% | 11,100 | 249億6780万 | +0.85% | 8.89 | 0.66 |
04/24 | 1,075 | 1,082 | 1,070 | 1,072 | +0.75% | 14,000 | 250億8480万 | +1.42% | 8.93 | 0.67 |
04/23 | 1,068 | 1,071 | 1,063 | 1,064 | -0.37% | 9,900 | 248億9760万 | +0.76% | 8.86 | 0.66 |
04/22 | 1,067 | 1,071 | 1,066 | 1,068 | +1.42% | 10,100 | 249億9120万 | +1.23% | 8.9 | 0.66 |
04/19 | 1,066 | 1,066 | 1,045 | 1,053 | -1.22% | 22,700 | 246億4020万 | 0% | 8.77 | 0.65 |
04/18 | 1,055 | 1,066 | 1,054 | 1,066 | +1.81% | 5,900 | 249億4440万 | +1.33% | 8.88 | 0.66 |
04/17 | 1,054 | 1,056 | 1,042 | 1,047 | -0.29% | 17,200 | 244億9980万 | -0.29% | 8.72 | 0.65 |
04/16 | 1,052 | 1,061 | 1,050 | 1,050 | -1.41% | 22,300 | 245億7000万 | +0.1% | 8.75 | 0.65 |
04/15 | 1,055 | 1,066 | 1,055 | 1,065 | +0.47% | 10,400 | 249億2100万 | +1.62% | 8.87 | 0.66 |
04/12 | 1,065 | 1,070 | 1,060 | 1,060 | 0% | 16,100 | 248億400万 | +1.34% | 8.83 | 0.66 |
04/11 | 1,057 | 1,066 | 1,056 | 1,060 | -0.47% | 10,700 | 248億400万 | +1.44% | 8.83 | 0.66 |
04/10 | 1,052 | 1,065 | 1,052 | 1,065 | +1.14% | 7,100 | 249億2100万 | +2.01% | 8.87 | 0.66 |
04/09 | 1,052 | 1,057 | 1,049 | 1,053 | +0.1% | 6,100 | 246億4020万 | +1.06% | 8.77 | 0.65 |
04/08 | 1,051 | 1,054 | 1,045 | 1,052 | +0.38% | 29,400 | 246億1680万 | +1.06% | 8.76 | 0.65 |
04/05 | 1,034 | 1,053 | 1,026 | 1,048 | +0.77% | 29,800 | 245億2320万 | +0.67% | 8.73 | 0.65 |
04/04 | 1,040 | 1,052 | 1,037 | 1,040 | 0% | 16,900 | 243億3600万 | 0% | 8.66 | 0.65 |
04/03 | 1,049 | 1,049 | 1,030 | 1,040 | -0.95% | 22,500 | 243億3600万 | -0.1% | 8.66 | 0.65 |
04/02 | 1,054 | 1,066 | 1,042 | 1,050 | -0.38% | 36,300 | 245億7000万 | +0.86% | 8.75 | 0.65 |
04/01 | 1,075 | 1,075 | 1,051 | 1,054 | -1.03% | 20,500 | 246億6360万 | +1.25% | 8.78 | 0.65 |
03/29 | 1,055 | 1,065 | 1,054 | 1,065 | +1.14% | 15,500 | 249億2100万 | +2.4% | 9.28 | 0.67 |
03/28 | 1,057 | 1,069 | 1,042 | 1,053 | -1.4% | 21,800 | 246億4020万 | +1.35% | 9.18 | 0.66 |
03/27 | 1,069 | 1,077 | 1,064 | 1,068 | +0.28% | 47,200 | 249億9120万 | +2.89% | 9.31 | 0.67 |
03/26 | 1,060 | 1,069 | 1,048 | 1,065 | +0.47% | 19,800 | 249億2100万 | +2.7% | 9.28 | 0.67 |
03/25 | 1,054 | 1,065 | 1,051 | 1,060 | +0.57% | 28,000 | 248億400万 | +2.32% | 9.24 | 0.66 |
03/22 | 1,056 | 1,065 | 1,049 | 1,054 | +0.29% | 42,900 | 246億6360万 | +1.84% | 9.18 | 0.66 |
03/21 | 1,056 | 1,056 | 1,048 | 1,051 | 0% | 25,400 | 245億9340万 | +1.55% | 9.16 | 0.66 |
03/19 | 1,039 | 1,055 | 1,038 | 1,051 | +1.15% | 33,400 | 245億9340万 | +1.55% | 9.16 | 0.66 |
03/18 | 1,030 | 1,041 | 1,028 | 1,039 | +1.27% | 24,600 | 243億1260万 | +0.19% | 9.05 | 0.65 |
03/15 | 1,020 | 1,029 | 1,020 | 1,026 | +0.59% | 22,600 | 240億840万 | -1.35% | 8.94 | 0.64 |
03/14 | 1,007 | 1,022 | 1,006 | 1,020 | +0.29% | 29,700 | 238億6800万 | -2.21% | 8.89 | 0.64 |
03/13 | 1,030 | 1,030 | 1,006 | 1,017 | -0.49% | 20,300 | 237億9780万 | -2.87% | 8.86 | 0.64 |
03/12 | 1,015 | 1,022 | 1,003 | 1,022 | +0.69% | 26,000 | 239億1480万 | -2.85% | 8.91 | 0.64 |
03/11 | 1,022 | 1,023 | 1,005 | 1,015 | -0.88% | 41,700 | 237億5100万 | -3.79% | 8.85 | 0.64 |
03/08 | 1,013 | 1,033 | 1,013 | 1,024 | -0.29% | 45,000 | 239億6160万 | -3.4% | 8.92 | 0.64 |
03/07 | 1,040 | 1,040 | 1,023 | 1,027 | -0.48% | 34,400 | 240億3180万 | -3.48% | 8.95 | 0.64 |
03/06 | 1,034 | 1,044 | 1,028 | 1,032 | +0.19% | 51,400 | 241億4880万 | -3.37% | 8.99 | 0.65 |
03/05 | 1,030 | 1,033 | 1,015 | 1,030 | 0% | 22,400 | 241億200万 | -3.92% | 8.98 | 0.65 |
03/04 | 1,039 | 1,046 | 1,018 | 1,030 | -0.58% | 38,200 | 241億200万 | -4.19% | 8.98 | 0.65 |
03/01 | 1,040 | 1,040 | 1,024 | 1,036 | -0.58% | 29,200 | 242億4240万 | -3.99% | 9.03 | 0.65 |
02/29 | 1,054 | 1,054 | 1,035 | 1,042 | -1.04% | 21,600 | 243億8280万 | -3.7% | 9.08 | 0.65 |
02/28 | 1,046 | 1,056 | 1,045 | 1,053 | +0.77% | 26,300 | 246億4020万 | -2.95% | 9.18 | 0.66 |
02/27 | 1,043 | 1,049 | 1,033 | 1,045 | +0.19% | 28,800 | 244億5300万 | -3.95% | 9.11 | 0.65 |
02/26 | 1,050 | 1,050 | 1,036 | 1,043 | +0.68% | 26,200 | 244億620万 | -4.31% | 9.09 | 0.65 |
02/22 | 1,035 | 1,036 | 1,022 | 1,036 | +1.17% | 25,900 | 242億4240万 | -5.3% | 9.03 | 0.65 |
02/21 | 1,040 | 1,040 | 1,024 | 1,024 | -1.35% | 23,000 | 239億6160万 | -6.65% | 8.92 | 0.64 |
02/20 | 1,057 | 1,057 | 1,035 | 1,038 | -1.8% | 34,300 | 242億8920万 | -5.64% | 9.05 | 0.65 |
02/19 | 1,040 | 1,057 | 1,033 | 1,057 | +2.42% | 28,200 | 247億3380万 | -4.34% | 9.21 | 0.66 |
02/16 | 1,035 | 1,038 | 1,027 | 1,032 | 0% | 32,500 | 241億4880万 | -6.86% | 8.99 | 0.65 |
02/15 | 1,049 | 1,052 | 1,031 | 1,032 | -1.43% | 29,900 | 241億4880万 | -7.28% | 8.99 | 0.65 |
02/14 | 1,059 | 1,059 | 1,031 | 1,047 | -0.85% | 42,000 | 244億9980万 | -6.27% | 9.12 | 0.66 |
02/13 | 1,100 | 1,101 | 1,053 | 1,056 | -3.91% | 40,100 | 247億1040万 | -5.71% | 9.2 | 0.66 |
02/09 | 1,106 | 1,133 | 1,090 | 1,099 | -0.63% | 71,400 | 257億1660万 | -2.05% | 9.58 | 0.69 |
02/08 | 1,115 | 1,115 | 1,086 | 1,106 | -1.16% | 70,500 | 258億8040万 | -1.51% | 9.64 | 0.69 |
02/07 | 1,112 | 1,122 | 1,112 | 1,119 | +0.36% | 19,500 | 261億8460万 | -0.36% | 9.75 | 0.7 |
02/06 | 1,116 | 1,123 | 1,114 | 1,115 | -1.15% | 22,900 | 260億9100万 | -0.62% | 9.72 | 0.7 |
02/05 | 1,116 | 1,130 | 1,116 | 1,128 | +1.35% | 15,600 | 263億9520万 | +0.53% | 9.83 | 0.71 |
02/02 | 1,133 | 1,133 | 1,113 | 1,113 | -1.59% | 17,100 | 260億4420万 | -0.63% | 9.7 | 0.7 |
02/01 | 1,132 | 1,132 | 1,122 | 1,131 | -0.18% | 19,100 | 264億6540万 | +0.98% | 9.86 | 0.71 |
01/31 | 1,118 | 1,133 | 1,113 | 1,133 | +0.89% | 17,700 | 265億1220万 | +1.25% | 9.87 | 0.71 |
01/30 | 1,128 | 1,130 | 1,115 | 1,123 | -0.44% | 25,500 | 262億7820万 | +0.45% | 9.79 | 0.7 |
01/29 | 1,130 | 1,142 | 1,125 | 1,128 | +0.8% | 33,300 | 263億9520万 | +1.08% | 9.83 | 0.71 |
01/26 | 1,114 | 1,133 | 1,110 | 1,119 | +0.54% | 51,400 | 261億8460万 | +0.36% | 9.75 | 0.7 |
01/25 | 1,113 | 1,122 | 1,108 | 1,113 | +0.09% | 31,800 | 260億4420万 | 0% | 9.7 | 0.7 |
01/24 | 1,119 | 1,119 | 1,112 | 1,112 | -0.63% | 18,600 | 260億2080万 | 0% | 9.69 | 0.7 |
01/23 | 1,124 | 1,127 | 1,115 | 1,119 | -0.44% | 21,700 | 261億8460万 | +0.72% | 9.75 | 0.7 |
01/22 | 1,115 | 1,125 | 1,115 | 1,124 | +0.81% | 18,100 | 263億160万 | +1.26% | 9.79 | 0.7 |
01/19 | 1,126 | 1,126 | 1,112 | 1,115 | -0.62% | 16,300 | 260億9100万 | +0.54% | 9.72 | 0.7 |
01/18 | 1,109 | 1,127 | 1,109 | 1,122 | +1.17% | 29,700 | 262億5480万 | +1.17% | 9.78 | 0.7 |
01/17 | 1,120 | 1,138 | 1,109 | 1,109 | -0.54% | 57,700 | 259億5060万 | 0% | 9.66 | 0.69 |
01/16 | 1,153 | 1,153 | 1,115 | 1,115 | -3.3% | 26,800 | 260億9100万 | +0.54% | 9.72 | 0.7 |
01/15 | 1,150 | 1,172 | 1,149 | 1,153 | +0.52% | 78,300 | 269億8020万 | +3.87% | 10.05 | 0.72 |
01/12 | 1,147 | 1,161 | 1,140 | 1,147 | +0.09% | 54,600 | 268億3980万 | +3.52% | 10 | 0.72 |
01/11 | 1,136 | 1,149 | 1,130 | 1,146 | +1.24% | 40,800 | 268億1640万 | +3.62% | 9.99 | 0.72 |
01/10 | 1,128 | 1,144 | 1,116 | 1,132 | +0.8% | 73,100 | 264億8880万 | +2.54% | 9.86 | 0.71 |
01/09 | 1,124 | 1,131 | 1,116 | 1,123 | +0.63% | 31,200 | 262億7820万 | +1.81% | 9.79 | 0.7 |
01/05 | 1,118 | 1,128 | 1,113 | 1,116 | +1.27% | 24,400 | 261億1440万 | +1.27% | 9.73 | 0.7 |
01/04 | 1,112 | 1,112 | 1,090 | 1,102 | -0.72% | 22,100 | 257億8680万 | 0% | 9.6 | 0.69 |
2023 | ||||||||||
12/29 | 1,107 | 1,121 | 1,103 | 1,110 | +0.27% | 29,800 | 259億7400万 | +0.63% | 9.73 | 0.71 |
12/28 | 1,110 | 1,110 | 1,097 | 1,107 | 0% | 15,200 | 259億380万 | +0.45% | 9.71 | 0.71 |
12/27 | 1,101 | 1,107 | 1,092 | 1,107 | +1.56% | 29,500 | 259億380万 | +0.64% | 9.71 | 0.71 |
12/26 | 1,099 | 1,104 | 1,087 | 1,090 | -0.37% | 29,600 | 255億600万 | -0.82% | 9.56 | 0.7 |
12/25 | 1,118 | 1,118 | 1,091 | 1,094 | -2.15% | 11,100 | 255億9960万 | -0.36% | 9.59 | 0.7 |
12/22 | 1,110 | 1,119 | 1,100 | 1,118 | +2.1% | 35,600 | 261億6120万 | +1.82% | 9.8 | 0.72 |
12/21 | 1,082 | 1,102 | 1,082 | 1,095 | -0.09% | 18,000 | 256億2300万 | -0.09% | 9.6 | 0.7 |
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 | 613 2,450 4/24 | 447 1,786 11/22 | 76,000 19,000 9/25 | - | - | +8.98% 12/13 | -9.66% 11/21 |
2008年 3月期 | 533 2,130 7/2 | 437 1,748 1/17 | 107,600 26,900 4/4 | - | - | +5.55% 2/21 | -7.38% 1/22 |
2009年 3月期 | 508 2,030 8/1 | 385 1,541 10/10 | 83,200 20,800 9/24 | - | - | +5.95% 11/10 | -16.11% 10/10 |
2010年 3月期 | 452 1,808 8/31 1,808 4/2 | 353 1,413 2/25 | 111,200 27,800 9/24 | - | - | +3.67% 4/7 | -7.95% 11/24 |
2011年 3月期 | 400 1,599 4/16 | 275 1,101 3/15 | 155,600 38,900 9/27 | 97億2513万 | 66億9629万 | +5.61% 12/21 | -15.23% 3/15 |
2012年 3月期 | 425 1,700 3/5 1,700 3/2 他2件 | 289 1,157 8/9 | 110,800 27,700 3/27 | 103億3941万 | 70億3688万 | +10.16% 3/1 | -7.89% 4/9 |
2013年 3月期 | 410 1,638 4/3 1,638 4/2 | 300 1,200 11/15 | 48,400 12,100 11/9 | 99億6232万 | 72億9840万 | +7.29% 3/15 | -10.44% 6/4 |
2014年 3月期 | 369 1,474 4/26 | 323 1,291 6/14 | 76,400 19,100 10/11 | 89億6487万 | 78億5187万 | +5.35% 7/4 | -7.42% 6/7 |
2015年 3月期 | 469 1,875 2/6 1,875 1/28 | 330 1,323 5/16 1,321 4/11 | 140,800 35,200 8/8 | 114億376万 | 80億4649万 | +11.51% 12/26 | -5.84% 10/17 |
2016年 3月期 | 453 1,812 5/26 | 326 1,305 3/2 | 126,800 31,700 3/9 | 110億2059万 | 79億3702万 | +7.38% 3/28 | -7.57% 2/26 |
2017年 3月期 | 424 1,697 3/27 | 323 1,291 6/24 | 77,200 19,300 12/13 | 103億2116万 | 78億5187万 | +7.28% 5/2 | -4.39% 4/14 |
2018年 3月期 | 848 3,390 12/12 3,390 12/11 | 391 1,565 4/17 1,565 4/14 | 212,000 53,000 11/13 | 206億1800万 | 95億1834万 | +16.47% 10/3 | -11.14% 1/18 |
2019年 3月期 | 740 2,959 5/1 2,959 4/24 | 510 2,040 12/25 | 155,600 38,900 9/10 | 179億9666万 | 124億729万 | +9.59% 8/13 | -15.62% 12/25 |
2020年 3月期 | 850 1,700 2/13 1,700 2/7 | 490 980 3/13 | 222,000 55,500 5/10 | 206億7882万 | 119億2073万 | +19.48% 11/11 | -25.51% 3/13 |
2021年 3月期 | 670 1,339 4/10 | 533 1,065 5/15 | 249,000 124,500 3/26 | 162億8761万 | 129億5467万 | +13.68% 9/29 | -13.62% 5/15 |
2022年 3月期 | 838 1,674 2/22 1,675 2/21 | 523 1,045 5/12 | 197,800 98,900 5/14 | 203億6256万 | 127億1139万 | +13.27% 5/19 | -6.57% 4/25 |
2023年 3月期 | 1,123 2,246 3/7 | 732 1,463 4/25 | 116,400 58,200 2/14 | 262億7820万 | 177億9595万 | +16.52% 5/30 | -7.95% 10/28 |
2024年 3月期 | 1,202 2,404 4/14 | 989 10/4 | 121,400 10/30 | 281億2680万 | 231億4260万 | +5.99% 11/28 | -7.27% 2/15 |
最新 | 1,164 2024/5/22 | 24,900 | 272億3760万 | +6.01% 1,098 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -24%(0.76倍)
- 1996/12/30 vs 1995/12/29
- 1%(1.01倍)
- 1997/12/29 vs 1996/12/30
- -47%(0.53倍)
- 1998/12/30 vs 1997/12/29
- -4%(0.96倍)
- 1999/12/30 vs 1998/12/30
- 57%(1.57倍)
- 2000/12/29 vs 1999/12/30
- 36%(1.36倍)
- 2001/12/28 vs 2000/12/29
- -24%(0.76倍)
- 2002/12/30 vs 2001/12/28
- -60%(0.4倍)
- 2003/12/30 vs 2002/12/30
- 88%(1.88倍)
- 2004/12/30 vs 2003/12/30
- -4%(0.96倍)
- 2005/12/30 vs 2004/12/30
- 3%(1.03倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -1%(0.99倍)
- 2009/12/30 vs 2008/12/30
- -19%(0.81倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- -11%(0.89倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- 29%(1.29倍)
- 2015/12/30 vs 2014/12/30
- -17%(0.83倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 108%(2.08倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 23%(1.23倍)
- 2022/12/30 vs 2021/12/30
- 13%(1.13倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/05/22 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
275円(2011/03/15) - 323%(4.23倍)
1,164円(5/22)