株価チャート
株価
5/20
- 前日 (5/17)
- 971
- 始値
- 989
- 高値
- 1,005
- 安値
- 989
- 終値 +2.99%
- 1,000
- 出来高 +432.26%
- 16,500
乖離率
- 株価(5日)
移動平均値 - +3.31%
968 - 株価(25日)
移動平均値 - -1.86%
1,019 - 出来高(5日)
移動平均値 - +114.84%
7,680
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 | 989 | 1,005 | 989 | 1,000 | +2.99% | 16,500 | 80億 | -1.86% | 8.25 | 0.67 |
05/17 | 982 | 982 | 948 | 971 | -1.32% | 3,100 | 77億6800万 | -4.8% | 8.01 | 0.65 |
05/16 | 956 | 984 | 945 | 984 | +2.93% | 5,500 | 78億7200万 | -3.72% | 8.12 | 0.66 |
05/15 | 930 | 956 | 930 | 956 | +3.13% | 4,400 | 76億4800万 | -6.46% | 7.88 | 0.64 |
05/14 | 946 | 959 | 927 | 927 | -2.93% | 8,900 | 74億1600万 | -9.65% | 7.65 | 0.62 |
05/13 | 989 | 1,003 | 935 | 955 | -5.45% | 20,300 | 76億4000万 | -7.37% | 7.88 | 0.64 |
05/10 | 1,010 | 1,029 | 986 | 1,010 | +1% | 14,300 | 80億8000万 | -2.51% | 8.33 | 0.67 |
05/09 | 1,001 | 1,001 | 976 | 1,000 | -0.3% | 11,800 | 80億 | -3.85% | 8.25 | 0.67 |
05/08 | 1,011 | 1,012 | 1,003 | 1,003 | 0% | 4,800 | 80億2400万 | -3.93% | 8.27 | 0.67 |
05/07 | 1,018 | 1,022 | 1,002 | 1,003 | -1.47% | 6,600 | 80億2400万 | -4.48% | 8.27 | 0.67 |
05/02 | 1,054 | 1,054 | 1,007 | 1,018 | -3.42% | 6,500 | 81億4400万 | -3.42% | 8.4 | 0.68 |
05/01 | 1,051 | 1,077 | 1,047 | 1,054 | -0.28% | 1,800 | 84億3200万 | -0.38% | 8.69 | 0.7 |
04/30 | 1,063 | 1,079 | 1,048 | 1,057 | -0.47% | 4,000 | 84億5600万 | -0.38% | 8.72 | 0.7 |
04/26 | 1,061 | 1,100 | 1,050 | 1,062 | +0.09% | 3,200 | 84億9600万 | -0.28% | 8.76 | 0.71 |
04/25 | 1,050 | 1,100 | 1,050 | 1,061 | +1.63% | 10,800 | 84億8800万 | -0.47% | 8.75 | 0.71 |
04/24 | 1,046 | 1,049 | 1,032 | 1,044 | -0.48% | 3,800 | 83億5200万 | -2.25% | 8.61 | 0.7 |
04/23 | 1,035 | 1,049 | 1,035 | 1,049 | +1.84% | 600 | 83億9200万 | -1.87% | 8.65 | 0.7 |
04/22 | 1,011 | 1,048 | 1,011 | 1,030 | +1.08% | 8,600 | 82億4000万 | -3.74% | 8.49 | 0.69 |
04/19 | 1,007 | 1,020 | 995 | 1,019 | +0.69% | 8,700 | 81億5200万 | -4.86% | 8.4 | 0.68 |
04/18 | 1,019 | 1,030 | 1,004 | 1,012 | -1.56% | 9,400 | 80億9600万 | -5.42% | 8.35 | 0.67 |
04/17 | 1,028 | 1,039 | 1,014 | 1,028 | -0.19% | 4,800 | 82億2400万 | -4.01% | 8.48 | 0.68 |
04/16 | 1,066 | 1,066 | 1,023 | 1,030 | -3.56% | 9,100 | 82億4000万 | -3.92% | 8.49 | 0.69 |
04/15 | 1,055 | 1,069 | 1,025 | 1,068 | +1.23% | 13,400 | 85億4400万 | -0.37% | 8.81 | 0.71 |
04/12 | 1,068 | 1,071 | 1,031 | 1,055 | -1.22% | 6,200 | 84億4000万 | -1.49% | 8.7 | 0.7 |
04/11 | 1,035 | 1,085 | 1,033 | 1,068 | +3.19% | 14,100 | 85億4400万 | -0.19% | 8.81 | 0.71 |
04/10 | 1,022 | 1,068 | 1,022 | 1,035 | +1.37% | 10,300 | 82億8000万 | -3.09% | 8.54 | 0.69 |
04/09 | 991 | 1,041 | 991 | 1,021 | +3.44% | 22,400 | 81億6800万 | -4.31% | 8.42 | 0.68 |
04/08 | 1,045 | 1,045 | 987 | 987 | -5.55% | 20,100 | 78億9600万 | -7.32% | 8.14 | 0.66 |
04/05 | 1,045 | 1,075 | 995 | 1,045 | -0.57% | 13,900 | 83億6000万 | -1.97% | 8.62 | 0.7 |
04/04 | 1,102 | 1,112 | 1,051 | 1,051 | -4.63% | 10,400 | 84億800万 | -1.22% | 8.67 | 0.7 |
04/03 | 1,093 | 1,107 | 986 | 1,102 | +0.73% | 27,000 | 88億1600万 | +3.77% | 9.09 | 0.73 |
04/02 | 1,098 | 1,105 | 1,066 | 1,094 | 0% | 13,600 | 87億5200万 | +3.4% | 9.02 | 0.73 |
04/01 | 1,133 | 1,157 | 1,082 | 1,094 | -5.53% | 16,000 | 87億5200万 | +4.09% | 9.02 | 0.73 |
03/29 | 1,107 | 1,170 | 1,093 | 1,158 | +4.23% | 18,000 | 92億6400万 | +11.03% | 8.54 | 0.77 |
03/28 | 1,065 | 1,126 | 1,061 | 1,111 | +0.73% | 22,000 | 88億8800万 | +7.55% | 8.2 | 0.74 |
03/27 | 1,116 | 1,136 | 1,082 | 1,103 | -2.56% | 35,200 | 88億2400万 | +7.71% | 8.14 | 0.73 |
03/26 | 1,160 | 1,176 | 1,121 | 1,132 | -2.41% | 13,000 | 90億5600万 | +11.53% | 8.35 | 0.75 |
03/25 | 1,106 | 1,181 | 1,098 | 1,160 | +5.74% | 23,400 | 92億8000万 | +15.54% | 8.56 | 0.77 |
03/22 | 1,130 | 1,130 | 1,062 | 1,097 | -1.17% | 23,300 | 87億7600万 | +10.58% | 8.09 | 0.73 |
03/21 | 1,075 | 1,134 | 1,075 | 1,110 | +3.06% | 27,400 | 88億8000万 | +13.03% | 8.19 | 0.74 |
03/19 | 1,071 | 1,077 | 1,060 | 1,077 | +1.7% | 13,200 | 86億1600万 | +10.8% | 7.95 | 0.72 |
03/18 | 1,047 | 1,071 | 1,045 | 1,059 | +0.76% | 10,900 | 84億7200万 | +9.97% | 7.81 | 0.71 |
03/15 | 1,014 | 1,055 | 1,014 | 1,051 | +3.75% | 13,600 | 84億800万 | +10.05% | 7.75 | 0.7 |
03/14 | 1,035 | 1,041 | 1,011 | 1,013 | -2.13% | 9,700 | 81億400万 | +6.97% | 7.47 | 0.67 |
03/13 | 1,049 | 1,049 | 1,035 | 1,035 | -0.48% | 4,600 | 82億8000万 | +9.99% | 7.64 | 0.69 |
03/12 | 1,039 | 1,050 | 1,026 | 1,040 | -0.48% | 7,100 | 83億2000万 | +11.47% | 7.67 | 0.69 |
03/11 | 1,038 | 1,049 | 1,004 | 1,045 | +2.05% | 22,300 | 83億6000万 | +12.97% | 7.71 | 0.7 |
03/08 | 1,010 | 1,039 | 1,006 | 1,024 | -0.19% | 19,900 | 81億9200万 | +11.67% | 7.56 | 0.68 |
03/07 | 1,021 | 1,039 | 1,006 | 1,026 | +0.1% | 12,700 | 82億800万 | +12.75% | 7.57 | 0.68 |
03/06 | 1,003 | 1,033 | 999 | 1,025 | +2.19% | 24,800 | 82億 | +13.64% | 7.56 | 0.68 |
03/05 | 991 | 1,017 | 991 | 1,003 | +1.01% | 17,600 | 80億2400万 | +12.07% | 7.4 | 0.67 |
03/04 | 1,010 | 1,010 | 968 | 993 | -1.68% | 20,900 | 79億4400万 | +11.7% | 7.33 | 0.66 |
03/01 | 981 | 1,046 | 981 | 1,010 | +2.54% | 26,100 | 80億8000万 | +14.38% | 7.45 | 0.67 |
02/29 | 998 | 998 | 983 | 985 | -1.3% | 11,400 | 78億8000万 | +12.44% | 7.27 | 0.66 |
02/28 | 998 | 998 | 975 | 998 | +0.3% | 20,900 | 79億8400万 | +14.58% | 7.36 | 0.66 |
02/27 | 938 | 995 | 932 | 995 | +7.22% | 42,600 | 79億6000万 | +15.03% | 7.34 | 0.66 |
02/26 | 920 | 939 | 907 | 928 | +3% | 18,800 | 74億2400万 | +8.28% | 6.85 | 0.62 |
02/22 | 909 | 924 | 895 | 901 | +0.78% | 15,400 | 72億800万 | +5.88% | 6.65 | 0.6 |
02/21 | 888 | 894 | 884 | 894 | +0.68% | 7,300 | 71億5200万 | +5.55% | 6.6 | 0.6 |
02/20 | 881 | 898 | 877 | 888 | +1.25% | 19,000 | 71億400万 | +5.46% | 6.55 | 0.59 |
02/19 | 864 | 887 | 862 | 877 | +1.86% | 14,400 | 70億1600万 | +4.53% | 6.47 | 0.58 |
02/16 | 860 | 867 | 851 | 861 | +0.35% | 9,800 | 68億8800万 | +3.11% | 6.35 | 0.57 |
02/15 | 849 | 858 | 846 | 858 | +1.06% | 7,000 | 68億6400万 | +3.13% | 6.33 | 0.57 |
02/14 | 861 | 862 | 848 | 849 | -1.74% | 21,300 | 67億9200万 | +2.41% | 6.26 | 0.57 |
02/13 | 860 | 864 | 853 | 864 | +1.41% | 15,200 | 69億1200万 | +4.47% | 6.38 | 0.58 |
02/09 | 865 | 866 | 852 | 852 | -0.58% | 19,000 | 68億1600万 | +3.4% | 6.29 | 0.57 |
02/08 | 857 | 859 | 850 | 857 | +0.35% | 7,500 | 68億5600万 | +4.38% | 6.32 | 0.57 |
02/07 | 857 | 858 | 846 | 854 | -0.35% | 8,400 | 68億3200万 | +4.4% | 6.3 | 0.57 |
02/06 | 849 | 858 | 849 | 857 | +0.94% | 6,700 | 68億5600万 | +5.28% | 6.32 | 0.57 |
02/05 | 847 | 858 | 840 | 849 | +2.04% | 13,400 | 67億9200万 | +4.81% | 6.26 | 0.57 |
02/02 | 844 | 844 | 830 | 832 | -1.65% | 9,500 | 66億5600万 | +3.23% | 6.14 | 0.55 |
02/01 | 846 | 846 | 841 | 846 | +0.71% | 4,800 | 67億6800万 | +5.35% | 6.24 | 0.56 |
01/31 | 839 | 845 | 834 | 840 | +0.24% | 7,700 | 67億2000万 | +5% | 6.2 | 0.56 |
01/30 | 847 | 847 | 833 | 838 | -0.71% | 9,800 | 67億400万 | +5.28% | 6.18 | 0.56 |
01/29 | 850 | 850 | 844 | 844 | 0% | 9,700 | 67億5200万 | +6.57% | 6.23 | 0.56 |
01/26 | 849 | 850 | 840 | 844 | -0.59% | 8,600 | 67億5200万 | +6.97% | 6.23 | 0.56 |
01/25 | 859 | 859 | 841 | 849 | -0.12% | 10,900 | 67億9200万 | +8.15% | 6.26 | 0.57 |
01/24 | 857 | 857 | 831 | 850 | -0.82% | 21,100 | 68億 | +8.83% | 6.27 | 0.57 |
01/23 | 837 | 859 | 833 | 857 | +3% | 27,700 | 68億5600万 | +10.3% | 6.32 | 0.57 |
01/22 | 809 | 839 | 807 | 832 | +4.52% | 66,100 | 66億5600万 | +7.63% | 6.14 | 0.55 |
01/19 | 788 | 800 | 788 | 796 | +1.02% | 8,600 | 63億6800万 | +3.38% | 5.87 | 0.53 |
01/18 | 794 | 795 | 788 | 788 | -0.25% | 4,400 | 63億400万 | +2.34% | 5.81 | 0.53 |
01/17 | 784 | 795 | 784 | 790 | +0.25% | 5,900 | 63億2000万 | +2.73% | 5.83 | 0.53 |
01/16 | 791 | 792 | 778 | 788 | -0.76% | 21,200 | 63億400万 | +2.47% | 5.81 | 0.53 |
01/15 | 795 | 797 | 790 | 794 | +0.51% | 10,200 | 63億5200万 | +3.25% | 5.86 | 0.53 |
01/12 | 794 | 794 | 783 | 790 | 0% | 5,700 | 63億2000万 | +2.86% | 5.83 | 0.53 |
01/11 | 785 | 792 | 785 | 790 | +0.64% | 3,200 | 63億2000万 | +3% | 5.83 | 0.53 |
01/10 | 780 | 790 | 780 | 785 | -1.26% | 14,400 | 62億8000万 | +2.61% | 5.79 | 0.52 |
01/09 | 780 | 799 | 780 | 795 | +1.92% | 9,400 | 63億6000万 | +4.06% | 5.87 | 0.53 |
01/05 | 778 | 782 | 774 | 780 | 0% | 4,700 | 62億4000万 | +2.5% | 5.76 | 0.52 |
01/04 | 779 | 780 | 755 | 780 | +0.78% | 8,100 | 62億4000万 | +2.63% | 5.76 | 0.52 |
2023 | ||||||||||
12/29 | 755 | 783 | 753 | 774 | +2.11% | 8,200 | 61億9200万 | +2.11% | 5.71 | 0.53 |
12/28 | 754 | 759 | 754 | 758 | +0.53% | 2,400 | 60億6400万 | +0.13% | 5.59 | 0.52 |
12/27 | 749 | 760 | 749 | 754 | +0.67% | 1,800 | 60億3200万 | -0.26% | 5.56 | 0.52 |
12/26 | 758 | 758 | 746 | 749 | -1.19% | 8,500 | 59億9200万 | -0.93% | 5.53 | 0.52 |
12/25 | 762 | 765 | 755 | 758 | -0.92% | 7,500 | 60億6400万 | +0.4% | 5.59 | 0.52 |
12/22 | 766 | 766 | 758 | 765 | +1.46% | 3,800 | 61億2000万 | +1.46% | 5.64 | 0.53 |
12/21 | 748 | 758 | 743 | 754 | +0.8% | 7,800 | 60億3200万 | +0.13% | 5.56 | 0.52 |
12/20 | 751 | 753 | 748 | 748 | +0.13% | 3,900 | 59億8400万 | -0.66% | 5.52 | 0.52 |
12/19 | 747 | 752 | 747 | 747 | -0.13% | 2,200 | 59億7600万 | -0.8% | 5.51 | 0.52 |
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 | 813 4/6 4/4 他3件 | 445 3/26 | 48,100 4/26 | - | - | +12.05% 12/5 | -19.02% 11/14 |
2009年 3月期 | 485 4/2 | 250 10/10 | 13,100 2/10 | - | - | +12.83% 11/14 | -29.09% 10/10 |
2010年 3月期 | 420 3/3 | 299 5/11 | 19,900 5/11 | - | - | +8.65% 7/7 | -9.78% 5/12 |
2011年 3月期 | 420 7/8 7/7 | 296 3/16 | 12,200 11/19 | 33億6000万 | 23億6800万 | +9.03% 6/22 | -17.66% 3/15 |
2012年 3月期 | 370 3/27 | 303 6/9 6/7 | 13,200 3/23 | 29億6000万 | 24億2400万 | +6.34% 7/11 | -7.35% 8/9 |
2013年 3月期 | 361 6/27 | 326 3/29 3/27 | 80,000 2/18 | 28億8800万 | 26億800万 | +4.78% 6/18 | -5.35% 2/18 |
2014年 3月期 | 340 3/26 | 310 6/7 | 28,000 11/27 | 27億2000万 | 24億8000万 | +2.17% 1/23 | -4.44% 6/7 |
2015年 3月期 | 337 7/30 7/29 他4件 | 311 3/27 12/26 他3件 | 39,800 1/28 | 26億9600万 | 24億8800万 | +2.75% 6/20 | -4.25% 3/27 |
2016年 3月期 | 422 7/23 | 300 8/25 | 1,055,400 7/22 | 33億7600万 | 24億 | +16.95% 2/29 | -11.77% 4/5 |
2017年 3月期 | 400 3/24 | 297 6/24 | 111,800 5/11 | 32億 | 23億7600万 | +10.37% 1/10 | -11.04% 5/16 |
2018年 3月期 | 680 2/27 2/26 | 335 4/14 4/13 | 350,800 5/11 | 54億4000万 | 26億8000万 | +29.69% 12/6 | -10.3% 4/17 |
2019年 3月期 | 650 6/4 | 373 12/25 | 85,900 8/14 | 52億 | 29億8400万 | +9.62% 6/1 | -19.94% 12/25 |
2020年 3月期 | 505 12/9 | 335 3/13 | 335,800 12/9 | 40億4000万 | 26億8000万 | +9.02% 12/9 | -13.55% 3/13 |
2021年 3月期 | 519 12/2 | 340 4/6 | 474,300 12/2 | 41億5200万 | 27億2000万 | +11.91% 12/2 | -5.38% 4/5 |
2022年 3月期 | 613 10/25 | 435 4/5 | 106,800 11/15 | 49億400万 | 34億8000万 | +12.3% 1/17 | -13.61% 12/2 |
2023年 3月期 | 888 1/16 | 460 5/16 | 415,900 11/4 | 71億400万 | 36億8000万 | +20.42% 8/19 | -13.05% 11/15 |
2024年 3月期 | 1,181 3/25 | 676 4/6 | 66,100 1/22 | 94億4800万 | 54億800万 | +15.56% 3/25 | -7.36% 4/8 |
最新 | 1,000 2024/5/20 | 16,500 | 80億 | -1.86% 1,019 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 51%(1.51倍)
- 2004/12/30 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/30
- 32%(1.32倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -39%(0.61倍)
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- -5%(0.95倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 78%(1.78倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 26%(1.26倍)
- 2022/12/30 vs 2021/12/30
- 48%(1.48倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/05/20 vs 2023/12/29
- 29%(1.29倍)
- 過去安値
250円(2008/10/10) - 300%(4倍)
1,000円(5/20)