株価チャート
株価
5/24
- 前日 (5/23)
- 578
- 始値
- 576
- 高値
- 592
- 安値
- 571
- 終値 +2.08%
- 590
- 出来高 +5.72%
- 122,000
乖離率
- 株価(5日)
移動平均値 - +4.24%
566 - 株価(25日)
移動平均値 - +12.17%
526 - 出来高(5日)
移動平均値 - -20.59%
153,640
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 576 | 592 | 571 | 590 | +2.08% | 122,000 | 173億1437万 | +12.17% | 11.65 | 0.54 |
05/23 | 580 | 582 | 571 | 578 | +0.17% | 115,400 | 169億6221万 | +10.73% | 11.41 | 0.53 |
05/22 | 540 | 585 | 540 | 577 | +7.05% | 401,000 | 169億3287万 | +11.18% | 11.39 | 0.53 |
05/21 | 548 | 554 | 539 | 539 | -1.46% | 54,500 | 158億1770万 | +4.46% | 10.64 | 0.49 |
05/20 | 548 | 558 | 546 | 547 | -0.36% | 75,300 | 160億5248万 | +6.21% | 10.8 | 0.5 |
05/17 | 537 | 552 | 534 | 549 | +2.04% | 56,000 | 161億1117万 | +7.02% | 10.84 | 0.5 |
05/16 | 548 | 548 | 538 | 538 | -1.28% | 71,900 | 157億8836万 | +5.28% | 10.62 | 0.49 |
05/15 | 555 | 559 | 535 | 545 | +4.81% | 227,400 | 159億9378万 | +7.07% | 10.76 | 0.5 |
05/14 | 519 | 520 | 512 | 520 | +0.19% | 65,900 | 152億6012万 | +2.77% | 10.27 | 0.47 |
05/13 | 520 | 522 | 518 | 519 | -0.19% | 31,200 | 152億3078万 | +2.77% | 10.25 | 0.47 |
05/10 | 523 | 524 | 517 | 520 | -0.19% | 46,400 | 152億6012万 | +3.17% | 10.27 | 0.47 |
05/09 | 524 | 524 | 519 | 521 | -0.19% | 20,500 | 152億8947万 | +3.78% | 10.29 | 0.48 |
05/08 | 521 | 523 | 519 | 522 | +0.19% | 9,500 | 153億1882万 | +4.19% | 10.31 | 0.48 |
05/07 | 525 | 525 | 520 | 521 | -0.76% | 15,200 | 152億8947万 | +4.2% | 10.29 | 0.48 |
05/02 | 525 | 525 | 520 | 525 | 0% | 24,200 | 154億686万 | +5.21% | 10.37 | 0.48 |
05/01 | 513 | 525 | 513 | 525 | +2.74% | 38,300 | 154億686万 | +5.21% | 10.37 | 0.48 |
04/30 | 510 | 519 | 510 | 511 | +0.79% | 34,200 | 149億9601万 | +2.61% | 10.09 | 0.47 |
04/26 | 522 | 525 | 507 | 507 | -2.31% | 180,000 | 148億7862万 | +1.81% | 10.01 | 0.46 |
04/25 | 518 | 530 | 518 | 519 | +0.19% | 65,500 | 152億3078万 | +4.01% | 10.25 | 0.47 |
04/24 | 515 | 524 | 513 | 518 | +1.37% | 53,000 | 152億143万 | +3.81% | 10.23 | 0.47 |
04/23 | 505 | 513 | 505 | 511 | +1.59% | 45,000 | 149億9601万 | +2.4% | 10.09 | 0.47 |
04/22 | 484 | 504 | 484 | 503 | +4.14% | 48,500 | 147億6123万 | +0.8% | 9.93 | 0.46 |
04/19 | 485 | 488 | 479 | 483 | -0.82% | 25,000 | 141億7431万 | -3.4% | 9.54 | 0.44 |
04/18 | 486 | 491 | 486 | 487 | +1.04% | 10,300 | 142億9169万 | -2.79% | 9.61 | 0.44 |
04/17 | 489 | 489 | 482 | 482 | -1.43% | 24,300 | 141億4496万 | -4.17% | 9.52 | 0.44 |
04/16 | 498 | 499 | 489 | 489 | -2.2% | 22,200 | 143億5038万 | -2.98% | 9.65 | 0.45 |
04/15 | 501 | 503 | 497 | 500 | -0.2% | 23,600 | 146億7320万 | -0.99% | 9.87 | 0.46 |
04/12 | 501 | 507 | 501 | 501 | 0% | 16,500 | 147億254万 | -0.99% | 9.89 | 0.46 |
04/11 | 500 | 501 | 495 | 501 | 0% | 15,100 | 147億254万 | -0.99% | 9.89 | 0.46 |
04/10 | 494 | 505 | 494 | 501 | +0.8% | 38,000 | 147億254万 | -0.99% | 9.89 | 0.46 |
04/09 | 491 | 497 | 489 | 497 | +1.64% | 28,900 | 145億8516万 | -1.78% | 9.81 | 0.45 |
04/08 | 485 | 493 | 483 | 489 | +1.24% | 56,200 | 143億5038万 | -3.36% | 9.65 | 0.45 |
04/05 | 481 | 485 | 478 | 483 | -0.82% | 26,300 | 141億7431万 | -4.36% | 9.54 | 0.44 |
04/04 | 489 | 489 | 483 | 487 | +0.21% | 17,900 | 142億9169万 | -3.37% | 9.61 | 0.44 |
04/03 | 480 | 487 | 477 | 486 | +1.25% | 35,000 | 142億6235万 | -3.19% | 9.6 | 0.44 |
04/02 | 486 | 487 | 478 | 480 | -1.84% | 47,900 | 140億8627万 | -4.19% | 9.48 | 0.44 |
04/01 | 499 | 500 | 485 | 489 | -2.59% | 39,700 | 143億5038万 | -2.2% | 9.65 | 0.45 |
03/29 | 502 | 504 | 497 | 502 | +0.4% | 25,800 | 147億3189万 | +0.8% | 10.78 | 0.46 |
03/28 | 509 | 511 | 500 | 500 | -2.91% | 39,000 | 146億7320万 | +0.81% | 10.74 | 0.46 |
03/27 | 518 | 519 | 515 | 515 | -0.19% | 23,400 | 151億1339万 | +4.25% | 11.06 | 0.47 |
03/26 | 515 | 517 | 513 | 516 | +0.39% | 19,000 | 151億4274万 | +4.88% | 11.08 | 0.47 |
03/25 | 530 | 530 | 514 | 514 | -2.84% | 64,200 | 150億8404万 | +5.11% | 11.04 | 0.47 |
03/22 | 524 | 529 | 520 | 529 | +1.73% | 32,700 | 155億2424万 | +8.85% | 11.36 | 0.48 |
03/21 | 516 | 524 | 512 | 520 | +0.97% | 76,900 | 152億6012万 | +7.66% | 11.17 | 0.47 |
03/19 | 515 | 517 | 511 | 515 | 0% | 31,300 | 151億1339万 | +6.85% | 11.06 | 0.47 |
03/18 | 518 | 525 | 514 | 515 | 0% | 43,100 | 151億1339万 | +7.07% | 11.06 | 0.47 |
03/15 | 519 | 519 | 509 | 515 | -0.96% | 33,200 | 151億1339万 | +7.29% | 11.06 | 0.47 |
03/14 | 519 | 520 | 509 | 520 | +0.19% | 27,900 | 152億6012万 | +8.56% | 11.17 | 0.47 |
03/13 | 518 | 532 | 515 | 519 | +0.19% | 83,200 | 152億3078万 | +8.58% | 11.15 | 0.47 |
03/12 | 511 | 518 | 508 | 518 | +0.97% | 59,900 | 152億143万 | +8.6% | 11.13 | 0.47 |
03/11 | 511 | 524 | 507 | 513 | -0.97% | 61,900 | 150億5470万 | +7.55% | 11.02 | 0.47 |
03/08 | 508 | 518 | 503 | 518 | +2.78% | 101,400 | 152億143万 | +8.82% | 11.13 | 0.47 |
03/07 | 503 | 508 | 497 | 504 | -0.79% | 86,600 | 147億9058万 | +6.11% | 10.83 | 0.46 |
03/06 | 490 | 514 | 489 | 508 | +3.67% | 149,700 | 149億797万 | +7.17% | 10.91 | 0.46 |
03/05 | 495 | 495 | 486 | 490 | -3.92% | 159,300 | 143億7973万 | +3.38% | 10.53 | 0.45 |
03/04 | 500 | 512 | 487 | 510 | +12.09% | 560,100 | 149億6666万 | +7.59% | 10.96 | 0.47 |
03/01 | 453 | 455 | 451 | 455 | +0.89% | 30,600 | 133億5261万 | -4.01% | 9.77 | 0.42 |
02/29 | 455 | 455 | 450 | 451 | -0.88% | 31,400 | 132億3522万 | -5.25% | 9.69 | 0.41 |
02/28 | 455 | 463 | 455 | 455 | +0.66% | 53,600 | 133億5261万 | -4.61% | 9.77 | 0.42 |
02/27 | 451 | 457 | 451 | 452 | 0% | 46,300 | 132億6457万 | -5.44% | 9.71 | 0.41 |
02/26 | 453 | 457 | 451 | 452 | -0.22% | 46,400 | 132億6457万 | -5.44% | 9.71 | 0.41 |
02/22 | 453 | 455 | 450 | 453 | +0.22% | 21,200 | 132億9391万 | -5.43% | 9.73 | 0.41 |
02/21 | 455 | 456 | 448 | 452 | 0% | 34,600 | 132億6457万 | -5.83% | 9.71 | 0.41 |
02/20 | 454 | 458 | 452 | 452 | -0.22% | 15,500 | 132億6457万 | -6.03% | 9.71 | 0.41 |
02/19 | 451 | 458 | 450 | 453 | +0.44% | 22,600 | 132億9391万 | -6.02% | 9.73 | 0.41 |
02/16 | 443 | 455 | 442 | 451 | +2.04% | 42,800 | 132億3522万 | -6.63% | 9.69 | 0.41 |
02/15 | 453 | 453 | 441 | 442 | -2.43% | 82,900 | 129億7110万 | -8.87% | 9.49 | 0.4 |
02/14 | 468 | 468 | 450 | 453 | -7.93% | 178,800 | 132億9391万 | -6.79% | 9.73 | 0.41 |
02/13 | 497 | 501 | 485 | 492 | -0.2% | 116,200 | 144億3842万 | +1.23% | 10.57 | 0.45 |
02/09 | 482 | 498 | 478 | 493 | +2.49% | 74,000 | 144億6777万 | +1.65% | 10.59 | 0.45 |
02/08 | 489 | 489 | 479 | 481 | -1.84% | 63,200 | 141億1561万 | -0.62% | 10.33 | 0.44 |
02/07 | 496 | 498 | 488 | 490 | -1.21% | 28,300 | 143億7973万 | +1.66% | 10.53 | 0.45 |
02/06 | 500 | 500 | 494 | 496 | -0.8% | 23,200 | 145億5581万 | +3.33% | 10.65 | 0.45 |
02/05 | 506 | 507 | 497 | 500 | -0.2% | 33,500 | 146億7320万 | +4.82% | 10.74 | 0.46 |
02/02 | 493 | 503 | 490 | 501 | +2.45% | 60,300 | 147億254万 | +5.7% | 10.76 | 0.46 |
02/01 | 491 | 494 | 489 | 489 | -0.81% | 32,700 | 143億5038万 | +3.82% | 10.5 | 0.45 |
01/31 | 494 | 495 | 488 | 493 | -0.2% | 38,400 | 144億6777万 | +5.34% | 10.59 | 0.45 |
01/30 | 502 | 504 | 493 | 494 | -1.4% | 155,700 | 144億9712万 | +6.24% | 10.61 | 0.45 |
01/29 | 503 | 505 | 497 | 501 | +0.2% | 47,800 | 147億254万 | +8.21% | 10.76 | 0.46 |
01/26 | 500 | 504 | 496 | 500 | +0.4% | 47,800 | 146億7320万 | +8.7% | 10.74 | 0.46 |
01/25 | 509 | 510 | 497 | 498 | -1.97% | 115,800 | 146億1450万 | +8.97% | 10.7 | 0.45 |
01/24 | 478 | 512 | 474 | 508 | +7.4% | 347,500 | 149億797万 | +11.65% | 10.91 | 0.46 |
01/23 | 474 | 480 | 473 | 473 | -0.42% | 39,000 | 138億8084万 | +4.65% | 10.16 | 0.43 |
01/22 | 470 | 476 | 470 | 475 | +2.15% | 36,300 | 139億3954万 | +5.56% | 10.2 | 0.43 |
01/19 | 470 | 472 | 463 | 465 | -1.06% | 36,800 | 136億4607万 | +3.56% | 9.99 | 0.42 |
01/18 | 472 | 477 | 470 | 470 | -0.84% | 41,200 | 137億9280万 | +4.91% | 10.1 | 0.43 |
01/17 | 484 | 484 | 474 | 474 | -0.84% | 33,600 | 139億1019万 | +6.04% | 10.18 | 0.43 |
01/16 | 485 | 485 | 478 | 478 | -1.85% | 52,500 | 140億2757万 | +7.17% | 10.27 | 0.44 |
01/15 | 476 | 490 | 475 | 487 | +2.96% | 76,400 | 142億9169万 | +9.68% | 10.46 | 0.44 |
01/12 | 488 | 488 | 470 | 473 | -3.07% | 131,000 | 138億8084万 | +6.77% | 10.16 | 0.43 |
01/11 | 468 | 488 | 468 | 488 | +4.5% | 113,700 | 143億2104万 | +10.41% | 10.48 | 0.45 |
01/10 | 467 | 473 | 465 | 467 | 0% | 67,900 | 137億476万 | +5.9% | 10.03 | 0.43 |
01/09 | 462 | 470 | 459 | 467 | +1.08% | 77,200 | 137億476万 | +6.14% | 10.03 | 0.43 |
01/05 | 472 | 476 | 453 | 462 | -1.91% | 147,700 | 135億5803万 | +5.24% | 9.92 | 0.42 |
01/04 | 468 | 476 | 459 | 471 | +8.03% | 266,100 | 138億2215万 | +7.29% | 10.12 | 0.43 |
2023 | ||||||||||
12/29 | 427 | 436 | 426 | 436 | +2.59% | 27,400 | 127億9503万 | -0.68% | 9.37 | 0.41 |
12/28 | 425 | 429 | 421 | 425 | +0.47% | 66,700 | 124億7222万 | -3.19% | 9.13 | 0.4 |
12/27 | 424 | 427 | 422 | 423 | -0.24% | 79,600 | 124億1352万 | -4.08% | 9.09 | 0.39 |
12/26 | 422 | 426 | 421 | 424 | +0.47% | 42,000 | 124億4287万 | -4.07% | 9.11 | 0.4 |
12/25 | 424 | 425 | 419 | 422 | -0.47% | 35,900 | 123億8418万 | -4.74% | 9.07 | 0.39 |
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 | 448 5/10 | 225 1/22 | 129,500 7/18 | - | - | +7.17% 12/6 | -14.81% 1/22 |
2009年 3月期 | 273 5/15 | 154 3/12 | 126,700 5/28 | - | - | +20.3% 11/6 | -15.43% 10/10 |
2010年 3月期 | 265 8/13 | 176 11/25 | 226,500 6/25 | - | - | +14.59% 7/2 | -12.72% 10/16 |
2011年 3月期 | 384 3/25 | 156 11/1 | 5,646,400 1/5 | 118億4486万 | 48億1197万 | +47.28% 1/5 | -11.86% 5/25 |
2012年 3月期 | 392 1/19 | 219 11/22 11/21 | 5,296,100 1/17 | 120億9163万 | 67億5527万 | +51.6% 1/17 | -15.22% 11/18 |
2013年 3月期 | 370 3/11 | 236 10/11 10/10 他2件 | 3,264,800 10/29 | 114億1302万 | 72億7965万 | +25.56% 10/29 | -13.52% 7/25 |
2014年 3月期 | 516 9/20 | 278 6/7 | 6,544,000 9/20 | 159億1653万 | 85億7518万 | +45.01% 9/20 | -16.36% 2/4 |
2015年 3月期 | 480 3/9 | 305 5/22 | 2,830,200 8/28 | 148億627万 | 94億815万 | +23.37% 8/28 | -9.78% 10/14 |
2016年 3月期 | 593 9/28 | 385 7/9 | 1,688,000 8/13 | 182億9191万 | 118億7586万 | +20.46% 9/28 | -15.36% 1/21 |
2017年 3月期 | 495 4/19 | 314 6/24 | 1,479,500 4/19 | 152億6896万 | 96億8576万 | +9.58% 7/19 | -12.16% 5/23 |
2018年 3月期 | 444 11/24 | 328 4/17 | 495,200 7/11 | 136億9580万 | 101億1761万 | +8.49% 2/27 | -9.96% 2/6 |
2019年 3月期 | 422 8/14 | 281 12/25 | 386,600 8/14 | 130億1718万 | 86億6783万 | +11.66% 2/25 | -15.76% 12/25 |
2020年 3月期 | 440 12/13 | 301 8/29 8/26 | 2,199,600 10/15 | 135億7241万 | 92億8476万 | +20.64% 10/15 | -18.1% 2/28 |
2021年 3月期 | 534 3/29 3/18 | 332 4/6 | 258,200 7/7 | 164億7197万 | 102億4100万 | +15.25% 9/18 | -7.28% 10/30 |
2022年 3月期 | 855 3/25 | 480 11/10 11/9 | 264,900 11/15 | 263億7367万 | 148億627万 | +16.51% 2/16 | -14.51% 10/14 |
2023年 3月期 | 852 4/19 | 401 10/14 | 1,121,300 11/14 | 262億8113万 | 123億6940万 | +24.8% 11/28 | -19.85% 5/25 |
2024年 3月期 | 555 5/15 | 419 12/25 | 560,100 3/4 | 162億8725万 | 122億9614万 | +11.75% 1/24 | -8.78% 2/15 |
最新 | 590 2024/5/24 | 122,000 | 173億1437万 | +12.17% 526 |
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- 16%(1.16倍)
- 1996/12/30 vs 1995/12/29
- -23%(0.77倍)
- 1997/12/30 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- 22%(1.22倍)
- 1999/12/30 vs 1998/12/30
- -25%(0.75倍)
- 2000/12/29 vs 1999/12/30
- -41%(0.59倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- -43%(0.57倍)
- 2003/12/30 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/30
- 144%(2.44倍)
- 2005/12/30 vs 2004/12/30
- 21%(1.21倍)
- 2006/12/29 vs 2005/12/30
- -43%(0.57倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 28%(1.28倍)
- 2012/12/28 vs 2011/12/30
- 41%(1.41倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 27%(1.27倍)
- 2016/12/30 vs 2015/12/30
- -30%(0.7倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- 20%(1.2倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- -10%(0.9倍)
- 2024/05/24 vs 2023/12/29
- 35%(1.35倍)
- 過去安値
154円(2009/03/12) - 283%(3.83倍)
590円(5/24)