株価チャート
株価
5/20
- 前日 (5/17)
- 309
- 始値
- 306
- 高値
- 312
- 安値
- 305
- 終値 +0.65%
- 311
- 出来高 +282.14%
- 32,100
乖離率
- 株価(5日)
移動平均値 - +1.3%
307 - 株価(25日)
移動平均値 - +1.3%
307 - 出来高(5日)
移動平均値 - +24.03%
25,880
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 | 306 | 312 | 305 | 311 | +0.65% | 32,100 | 64億7838万 | +1.3% | 18.78 | 0.31 |
05/17 | 306 | 309 | 306 | 309 | +1.31% | 8,400 | 64億3672万 | +0.65% | 18.66 | 0.31 |
05/16 | 307 | 307 | 305 | 305 | 0% | 12,100 | 63億5340万 | -0.65% | 18.41 | 0.3 |
05/15 | 306 | 308 | 305 | 305 | -0.65% | 17,400 | 63億5340万 | -0.65% | 18.41 | 0.3 |
05/14 | 306 | 312 | 305 | 307 | -4.36% | 59,400 | 63億9506万 | 0% | 18.53 | 0.31 |
05/13 | 317 | 324 | 314 | 321 | +1.58% | 35,200 | 66億8669万 | +4.56% | 19.38 | 0.32 |
05/10 | 322 | 324 | 315 | 316 | -0.63% | 14,600 | 65億8254万 | +3.27% | 19.08 | 0.32 |
05/09 | 323 | 323 | 317 | 318 | -0.63% | 24,200 | 66億2420万 | +3.92% | 19.2 | 0.32 |
05/08 | 324 | 324 | 313 | 320 | -1.23% | 57,200 | 66億6586万 | +4.58% | 19.32 | 0.32 |
05/07 | 307 | 330 | 305 | 324 | +6.58% | 58,500 | 67億4918万 | +6.23% | 19.56 | 0.32 |
05/02 | 305 | 306 | 303 | 304 | +0.33% | 18,100 | 63億3257万 | -0.33% | 18.35 | 0.3 |
05/01 | 302 | 304 | 300 | 303 | +0.33% | 11,000 | 63億1173万 | -0.66% | 18.29 | 0.3 |
04/30 | 303 | 304 | 301 | 302 | +0.67% | 8,900 | 62億9090万 | -1.31% | 18.23 | 0.3 |
04/26 | 305 | 305 | 299 | 300 | 0% | 11,600 | 62億4924万 | -2.28% | 18.11 | 0.3 |
04/25 | 304 | 304 | 299 | 300 | -0.66% | 4,000 | 62億4924万 | -2.6% | 18.11 | 0.3 |
04/24 | 303 | 304 | 299 | 302 | -0.33% | 6,000 | 62億9090万 | -1.95% | 18.23 | 0.3 |
04/23 | 303 | 305 | 302 | 303 | 0% | 7,500 | 63億1173万 | -1.94% | 18.29 | 0.3 |
04/22 | 295 | 304 | 294 | 303 | +3.77% | 35,100 | 63億1173万 | -1.94% | 18.29 | 0.3 |
04/19 | 299 | 299 | 289 | 292 | -2.01% | 21,200 | 60億8260万 | -5.5% | 17.63 | 0.29 |
04/18 | 297 | 301 | 297 | 298 | -0.67% | 17,100 | 62億758万 | -3.87% | 17.99 | 0.3 |
04/17 | 305 | 307 | 299 | 300 | -1.32% | 18,800 | 62億4924万 | -3.23% | 18.11 | 0.3 |
04/16 | 303 | 307 | 301 | 304 | +0.33% | 18,400 | 63億3257万 | -2.25% | 18.35 | 0.3 |
04/15 | 306 | 307 | 301 | 303 | -1.3% | 125,100 | 63億1173万 | -2.57% | 18.29 | 0.3 |
04/12 | 308 | 308 | 307 | 307 | -0.32% | 5,400 | 63億9506万 | -1.29% | 18.53 | 0.31 |
04/11 | 307 | 309 | 307 | 308 | -0.32% | 5,300 | 64億1589万 | -0.96% | 18.59 | 0.31 |
04/10 | 310 | 311 | 305 | 309 | -0.32% | 8,700 | 64億3672万 | -0.64% | 18.66 | 0.31 |
04/09 | 310 | 310 | 307 | 310 | +0.32% | 6,200 | 64億5755万 | -0.32% | 18.72 | 0.31 |
04/08 | 310 | 310 | 307 | 309 | -0.32% | 6,100 | 64億3672万 | -0.64% | 18.66 | 0.31 |
04/05 | 305 | 310 | 305 | 310 | +0.98% | 9,300 | 64億5755万 | -0.32% | 18.72 | 0.31 |
04/04 | 309 | 312 | 306 | 307 | -0.97% | 9,800 | 63億9506万 | -1.29% | 18.53 | 0.31 |
04/03 | 305 | 313 | 305 | 310 | +1.64% | 15,400 | 64億5755万 | -0.32% | 18.72 | 0.31 |
04/02 | 308 | 310 | 305 | 305 | -0.97% | 37,800 | 63億5340万 | -1.93% | 18.41 | 0.3 |
04/01 | 313 | 313 | 303 | 308 | -0.96% | 39,300 | 64億1589万 | -1.28% | 18.59 | 0.31 |
03/29 | 313 | 315 | 310 | 311 | -0.64% | 11,800 | 64億7838万 | -0.32% | 10.41 | 0.31 |
03/28 | 312 | 317 | 311 | 313 | -2.19% | 25,200 | 65億2004万 | +0.64% | 10.48 | 0.31 |
03/27 | 320 | 321 | 319 | 320 | 0% | 17,800 | 66億6586万 | +2.89% | 10.71 | 0.32 |
03/26 | 319 | 320 | 318 | 320 | 0% | 13,100 | 66億6586万 | +3.23% | 10.71 | 0.32 |
03/25 | 320 | 321 | 318 | 320 | 0% | 41,900 | 66億6586万 | +3.56% | 10.71 | 0.32 |
03/22 | 321 | 322 | 317 | 320 | +0.31% | 69,000 | 66億6586万 | +3.9% | 10.71 | 0.32 |
03/21 | 314 | 321 | 313 | 319 | +1.59% | 49,900 | 66億4503万 | +3.57% | 10.68 | 0.32 |
03/19 | 310 | 314 | 309 | 314 | +0.96% | 13,000 | 65億4087万 | +2.28% | 10.51 | 0.31 |
03/18 | 309 | 313 | 309 | 311 | +0.97% | 6,600 | 64億7838万 | +1.3% | 10.41 | 0.31 |
03/15 | 308 | 310 | 307 | 308 | 0% | 17,000 | 64億1589万 | +0.33% | 10.31 | 0.31 |
03/14 | 308 | 310 | 308 | 308 | 0% | 6,900 | 64億1589万 | +0.33% | 10.31 | 0.31 |
03/13 | 311 | 312 | 307 | 308 | +0.33% | 6,500 | 64億1589万 | +0.33% | 10.31 | 0.31 |
03/12 | 309 | 310 | 306 | 307 | -0.65% | 8,600 | 63億9506万 | 0% | 10.28 | 0.31 |
03/11 | 311 | 314 | 306 | 309 | -0.64% | 22,700 | 64億3672万 | +0.65% | 10.34 | 0.31 |
03/08 | 312 | 314 | 310 | 311 | -0.32% | 18,800 | 64億7838万 | +1.3% | 10.41 | 0.31 |
03/07 | 305 | 317 | 305 | 312 | +2.63% | 34,500 | 64億9921万 | +1.96% | 10.45 | 0.31 |
03/06 | 304 | 306 | 303 | 304 | +0.33% | 12,900 | 63億3257万 | 0% | 10.18 | 0.3 |
03/05 | 303 | 306 | 302 | 303 | +0.33% | 11,100 | 63億1173万 | 0% | 10.14 | 0.3 |
03/04 | 308 | 309 | 302 | 302 | -1.63% | 32,700 | 62億9090万 | 0% | 10.11 | 0.3 |
03/01 | 310 | 314 | 307 | 307 | -1.29% | 15,900 | 63億9506万 | +1.66% | 10.28 | 0.31 |
02/29 | 312 | 315 | 311 | 311 | -2.2% | 14,900 | 64億7838万 | +3.32% | 10.41 | 0.31 |
02/28 | 316 | 318 | 313 | 318 | 0% | 21,300 | 66億2420万 | +6.35% | 10.65 | 0.32 |
02/27 | 310 | 321 | 309 | 318 | +1.27% | 39,600 | 66億2420万 | +6.71% | 10.65 | 0.32 |
02/26 | 311 | 315 | 307 | 314 | +2.95% | 80,300 | 65億4087万 | +6.08% | 10.51 | 0.31 |
02/22 | 303 | 305 | 301 | 305 | +0.66% | 8,500 | 63億5340万 | +3.39% | 10.21 | 0.3 |
02/21 | 302 | 304 | 301 | 303 | -0.33% | 5,400 | 63億1173万 | +3.06% | 10.14 | 0.3 |
02/20 | 299 | 307 | 299 | 304 | +1.67% | 29,200 | 63億3257万 | +3.75% | 10.18 | 0.3 |
02/19 | 298 | 300 | 297 | 299 | +0.34% | 16,300 | 62億2841万 | +2.4% | 10.01 | 0.3 |
02/16 | 298 | 304 | 292 | 298 | 0% | 30,900 | 62億758万 | +2.41% | 9.98 | 0.3 |
02/15 | 297 | 304 | 297 | 298 | +0.34% | 27,300 | 62億758万 | +2.41% | 9.98 | 0.3 |
02/14 | 307 | 310 | 294 | 297 | -3.88% | 80,300 | 61億8675万 | +2.41% | 9.94 | 0.3 |
02/13 | 315 | 315 | 304 | 309 | -1.9% | 37,000 | 64億3672万 | +6.92% | 10.34 | 0.31 |
02/09 | 311 | 315 | 305 | 315 | +1.29% | 22,000 | 65億6170万 | +9.38% | 10.55 | 0.31 |
02/08 | 308 | 311 | 302 | 311 | +1.97% | 17,400 | 64億7838万 | +8.36% | 10.41 | 0.31 |
02/07 | 304 | 310 | 304 | 305 | -0.33% | 28,900 | 63億5340万 | +7.02% | 10.21 | 0.3 |
02/06 | 325 | 326 | 305 | 306 | -3.47% | 80,400 | 63億7423万 | +7.75% | 10.24 | 0.31 |
02/05 | 310 | 324 | 301 | 317 | +2.59% | 87,500 | 66億337万 | +12.01% | 10.61 | 0.32 |
02/02 | 289 | 316 | 287 | 309 | +7.29% | 163,000 | 64億3672万 | +9.57% | 10.34 | 0.31 |
02/01 | 288 | 317 | 282 | 288 | +1.05% | 202,500 | 59億9927万 | +2.86% | 9.64 | 0.29 |
01/31 | 282 | 288 | 281 | 285 | +1.42% | 52,600 | 59億3678万 | +1.79% | 9.54 | 0.28 |
01/30 | 282 | 282 | 280 | 281 | 0% | 11,400 | 58億5346万 | +0.36% | 9.41 | 0.28 |
01/29 | 280 | 281 | 280 | 281 | +0.36% | 25,100 | 58億5346万 | +0.72% | 9.41 | 0.28 |
01/26 | 278 | 281 | 278 | 280 | -0.71% | 21,000 | 58億3263万 | +0.36% | 9.37 | 0.28 |
01/25 | 281 | 282 | 280 | 282 | +0.71% | 9,100 | 58億7429万 | +1.08% | 9.44 | 0.28 |
01/24 | 280 | 280 | 278 | 280 | 0% | 11,900 | 58億3263万 | +0.72% | 9.37 | 0.28 |
01/23 | 282 | 282 | 280 | 280 | -0.71% | 17,100 | 58億3263万 | +0.72% | 9.37 | 0.28 |
01/22 | 280 | 282 | 280 | 282 | +0.71% | 21,000 | 58億7429万 | +1.44% | 9.44 | 0.28 |
01/19 | 280 | 282 | 280 | 280 | 0% | 4,400 | 58億3263万 | +1.08% | 9.37 | 0.28 |
01/18 | 278 | 280 | 277 | 280 | +0.36% | 7,600 | 58億3263万 | +1.08% | 9.37 | 0.28 |
01/17 | 280 | 281 | 278 | 279 | -0.71% | 14,400 | 58億1180万 | +0.72% | 9.34 | 0.28 |
01/16 | 283 | 283 | 276 | 281 | -0.35% | 32,900 | 58億5346万 | +1.44% | 9.41 | 0.28 |
01/15 | 280 | 282 | 280 | 282 | +0.36% | 11,700 | 58億7429万 | +2.17% | 9.44 | 0.28 |
01/12 | 280 | 281 | 279 | 281 | +0.72% | 10,000 | 58億5346万 | +1.81% | 9.41 | 0.28 |
01/11 | 280 | 281 | 279 | 279 | 0% | 8,400 | 58億1180万 | +1.45% | 9.34 | 0.28 |
01/10 | 280 | 282 | 279 | 279 | -0.36% | 7,900 | 58億1180万 | +1.45% | 9.34 | 0.28 |
01/09 | 281 | 283 | 279 | 280 | 0% | 18,900 | 58億3263万 | +2.19% | 9.37 | 0.28 |
01/05 | 280 | 281 | 280 | 280 | 0% | 16,000 | 58億3263万 | +2.19% | 9.37 | 0.28 |
01/04 | 281 | 282 | 278 | 280 | 0% | 33,100 | 58億3263万 | +2.56% | 9.37 | 0.28 |
2023 | ||||||||||
12/29 | 279 | 280 | 278 | 280 | +1.08% | 21,000 | 58億3263万 | +2.56% | 9.37 | 0.28 |
12/28 | 279 | 279 | 276 | 277 | -1.07% | 8,300 | 57億7013万 | +1.84% | 9.27 | 0.28 |
12/27 | 275 | 280 | 275 | 280 | +1.82% | 8,700 | 58億3263万 | +3.32% | 9.37 | 0.28 |
12/26 | 275 | 278 | 272 | 275 | -0.36% | 104,900 | 57億2847万 | +1.48% | 9.21 | 0.28 |
12/25 | 280 | 280 | 273 | 276 | -0.36% | 12,100 | 57億4930万 | +2.22% | 9.24 | 0.28 |
12/22 | 274 | 277 | 272 | 277 | +0.36% | 17,500 | 57億7013万 | +2.59% | 9.27 | 0.28 |
12/21 | 272 | 276 | 272 | 276 | +1.1% | 13,600 | 57億4930万 | +2.6% | 9.24 | 0.28 |
12/20 | 273 | 275 | 273 | 273 | -0.73% | 1,200 | 56億8681万 | +1.49% | 9.14 | 0.27 |
12/19 | 270 | 275 | 270 | 275 | +1.1% | 8,300 | 57億2847万 | +2.61% | 9.21 | 0.28 |
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 | 465 4/3 | 281 1/16 | 47,000 6/21 | - | - | +7.87% 2/25 | -12.45% 11/20 |
2009年 3月期 | 335 6/5 6/4 | 128 3/5 | 70,000 12/24 | - | - | +19.49% 12/25 | -34.72% 10/10 |
2010年 3月期 | 257 6/24 | 141 4/6 | 90,000 10/20 | - | - | +27.55% 6/22 | -15.28% 5/18 |
2011年 3月期 | 229 4/30 | 140 3/14 | 62,000 3/14 | 47億7025万 | 29億1631万 | +13.93% 2/14 | -17.76% 3/15 |
2012年 3月期 | 187 3/1 2/20 | 150 6/16 6/13 | 72,000 2/15 | 38億9536万 | 31億2462万 | +11.67% 2/13 | -10.36% 4/11 |
2013年 3月期 | 210 3/19 | 149 11/13 9/20 他2件 | 282,000 2/27 | 43億7447万 | 31億379万 | +12.65% 2/27 | -8.21% 6/4 |
2014年 3月期 | 233 5/21 | 173 6/26 | 282,000 5/20 | 48億5358万 | 36億373万 | +13.66% 5/20 | -10.24% 6/7 |
2015年 3月期 | 268 1/15 | 180 5/26 5/23 他7件 | 1,321,000 1/15 | 55億8266万 | 37億4954万 | +11.83% 1/15 | -8.95% 10/14 |
2016年 3月期 | 292 7/24 | 208 8/25 | 407,000 7/24 | 60億8260万 | 43億3281万 | +7.46% 7/23 | -12.8% 8/24 |
2017年 3月期 | 246 1/18 | 188 6/24 | 173,000 1/18 | 51億2438万 | 39億1619万 | +5.58% 1/18 | -6.78% 6/24 |
2018年 3月期 | 389 11/2 | 217 4/21 | 802,800 9/13 | 81億319万 | 45億2028万 | +16.45% 10/13 | -16.09% 2/14 |
2019年 3月期 | 330 6/14 | 205 12/25 | 99,200 12/20 | 68億7417万 | 42億7031万 | +12.96% 2/25 | -17.52% 12/25 |
2020年 3月期 | 292 5/14 4/24 他2件 | 202 3/30 | 128,300 11/8 | 60億8260万 | 42億782万 | +11.69% 4/13 | -15.54% 3/9 |
2021年 3月期 | 368 3/30 | 219 4/3 | 342,600 7/29 | 76億6574万 | 45億6195万 | +17.3% 5/26 | -3.5% 6/12 |
2022年 3月期 | 402 4/1 | 279 3/9 | 590,000 4/1 | 83億7399万 | 58億1180万 | +11.45% 2/24 | -10.87% 3/8 |
2023年 3月期 | 299 4/5 | 230 11/16 | 87,800 5/2 | 62億2841万 | 47億9108万 | +4.15% 3/9 | -9.09% 10/21 |
2024年 3月期 | 326 2/6 | 237 4/11 | 459,600 8/9 | 67億9084万 | 49億3690万 | +11.89% 2/5 | -5.98% 10/3 |
最新 | 311 2024/5/20 | 32,100 | 64億7838万 | +1.3% 307 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -1%(0.99倍)
- 1985/12/28 vs 1984/12/28
- 54%(1.54倍)
- 1986/12/27 vs 1985/12/28
- 79%(1.79倍)
- 1987/12/25 vs 1986/12/27
- 268%(3.68倍)
- 1988/12/28 vs 1987/12/25
- -60%(0.4倍)
- 1989/12/29 vs 1988/12/28
- 8%(1.08倍)
- 1990/12/19 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/27 vs 1990/12/19
- 40%(1.4倍)
- 1992/12/28 vs 1991/12/27
- -43%(0.57倍)
- 1993/12/30 vs 1992/12/28
- 25%(1.25倍)
- 1994/12/30 vs 1993/12/30
- 15%(1.15倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/27 vs 1995/12/29
- -30%(0.7倍)
- 1997/12/30 vs 1996/12/27
- -70%(0.3倍)
- 1998/12/30 vs 1997/12/30
- 41%(1.41倍)
- 1999/12/30 vs 1998/12/30
- 10%(1.1倍)
- 2000/12/29 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- -8%(0.92倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/29 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/29 vs 2003/12/29
- 17%(1.17倍)
- 2005/12/30 vs 2004/12/29
- 66%(1.66倍)
- 2006/12/28 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/28
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 59%(1.59倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- 20%(1.2倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/05/20 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
100円(1997/12/25) - 211%(3.11倍)
311円(5/20)