株価チャート
株価
5/20
- 前日 (5/17)
- 829
- 始値
- 829
- 高値
- 830
- 安値
- 825
- 終値 -0.24%
- 827
- 出来高 -24.14%
- 2,200
乖離率
- 株価(5日)
移動平均値 - +0.24%
825 - 株価(25日)
移動平均値 - +0.73%
821 - 出来高(5日)
移動平均値 - -4.35%
2,300
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 | 829 | 830 | 825 | 827 | -0.24% | 2,200 | 67億6734万 | +0.73% | 69.66 | 5.06 |
05/17 | 827 | 829 | 825 | 829 | +0.61% | 2,900 | 67億8370万 | +1.1% | 69.83 | 5.07 |
05/16 | 824 | 824 | 824 | 824 | +0.12% | 300 | 67億4279万 | +0.49% | 69.41 | 5.04 |
05/15 | 825 | 826 | 823 | 823 | -0.12% | 1,800 | 67億3460万 | +0.49% | 69.32 | 5.04 |
05/14 | 830 | 830 | 821 | 824 | +0.37% | 4,300 | 67億4279万 | +0.61% | 69.41 | 5.04 |
05/13 | 823 | 829 | 821 | 821 | 0% | 4,900 | 67億1824万 | +0.24% | 69.15 | 5.02 |
05/10 | 821 | 828 | 821 | 821 | -0.73% | 2,400 | 67億1824万 | +0.24% | 69.15 | 5.02 |
05/09 | 825 | 828 | 825 | 827 | +0.73% | 3,500 | 67億6734万 | +1.1% | 69.66 | 5.06 |
05/08 | 821 | 821 | 818 | 821 | 0% | 2,600 | 67億1824万 | +0.37% | 69.15 | 5.02 |
05/07 | 820 | 821 | 818 | 821 | +0.49% | 4,000 | 67億1824万 | +0.37% | 69.15 | 5.02 |
05/02 | 820 | 820 | 817 | 817 | -0.24% | 1,800 | 66億8551万 | -0.12% | 68.82 | 5 |
05/01 | 819 | 821 | 819 | 819 | 0% | 1,100 | 67億187万 | 0% | 68.98 | 5.01 |
04/30 | 819 | 821 | 816 | 819 | +0.12% | 5,500 | 67億187万 | -0.12% | 68.98 | 5.01 |
04/26 | 819 | 819 | 817 | 818 | -0.12% | 2,900 | 66億9369万 | -0.24% | 68.9 | 5 |
04/25 | 823 | 825 | 819 | 819 | -0.12% | 2,500 | 67億187万 | -0.12% | 68.98 | 5.01 |
04/24 | 825 | 825 | 817 | 820 | +0.12% | 5,800 | 67億1006万 | -0.12% | 69.07 | 5.02 |
04/23 | 820 | 824 | 819 | 819 | -0.49% | 2,600 | 65億3807万 | -0.24% | 68.98 | 5.01 |
04/22 | 819 | 823 | 816 | 823 | +0.73% | 3,900 | 65億7000万 | +0.24% | 69.32 | 5.04 |
04/19 | 818 | 818 | 816 | 817 | 0% | 2,500 | 65億2211万 | -0.49% | 68.82 | 5 |
04/18 | 822 | 822 | 815 | 817 | 0% | 4,900 | 65億2211万 | -0.61% | 68.82 | 5 |
04/17 | 817 | 817 | 816 | 817 | +0.25% | 1,000 | 65億2211万 | -0.73% | 68.82 | 5 |
04/16 | 821 | 821 | 814 | 815 | -0.85% | 4,200 | 65億614万 | -1.09% | 68.65 | 4.99 |
04/15 | 818 | 822 | 816 | 822 | +0.74% | 1,700 | 65億6202万 | -0.36% | 69.24 | 5.03 |
04/12 | 816 | 820 | 816 | 816 | -0.12% | 2,000 | 65億1412万 | -1.21% | 68.73 | 4.99 |
04/11 | 814 | 818 | 814 | 817 | +0.25% | 4,000 | 65億2211万 | -1.33% | 68.82 | 5 |
04/10 | 819 | 819 | 814 | 815 | -0.37% | 2,800 | 65億614万 | -1.69% | 68.65 | 4.99 |
04/09 | 815 | 818 | 815 | 818 | +0.49% | 3,500 | 65億3009万 | -1.45% | 68.9 | 5 |
04/08 | 813 | 818 | 813 | 814 | -0.49% | 6,000 | 64億9816万 | -2.16% | 68.56 | 4.98 |
04/05 | 815 | 818 | 813 | 818 | +0.25% | 3,400 | 65億3009万 | -1.8% | 68.9 | 5 |
04/04 | 818 | 818 | 814 | 816 | -0.24% | 1,300 | 65億1412万 | -2.28% | 68.73 | 4.99 |
04/03 | 817 | 818 | 817 | 818 | +0.25% | 900 | 65億3009万 | -2.15% | 68.9 | 5 |
04/02 | 815 | 816 | 812 | 816 | -0.12% | 3,900 | 65億1412万 | -2.51% | 68.73 | 4.99 |
04/01 | 818 | 818 | 811 | 817 | -0.12% | 7,100 | 65億2211万 | -2.62% | 68.82 | 5 |
03/29 | 817 | 823 | 816 | 818 | +0.37% | 5,900 | 65億3009万 | -2.62% | 82.53 | 4.88 |
03/28 | 806 | 827 | 806 | 815 | -4.12% | 30,100 | 65億614万 | -3.09% | 82.23 | 4.86 |
03/27 | 842 | 850 | 838 | 850 | +1.19% | 22,100 | 67億8555万 | +0.83% | 85.76 | 5.07 |
03/26 | 840 | 842 | 836 | 840 | +1.82% | 12,400 | 67億572万 | -0.36% | 84.75 | 5.01 |
03/25 | 825 | 830 | 824 | 825 | 0% | 17,200 | 65億8597万 | -2.14% | 83.23 | 4.92 |
03/22 | 830 | 833 | 824 | 825 | -0.96% | 13,200 | 65億8597万 | -2.25% | 83.23 | 4.92 |
03/21 | 835 | 835 | 821 | 833 | +1.34% | 19,800 | 66億4983万 | -1.42% | 84.04 | 4.97 |
03/19 | 823 | 836 | 822 | 822 | -0.12% | 16,700 | 65億6202万 | -2.84% | 82.93 | 4.91 |
03/18 | 830 | 834 | 823 | 823 | -0.84% | 22,000 | 65億7000万 | -2.83% | 83.03 | 4.91 |
03/15 | 839 | 840 | 830 | 830 | -1.07% | 20,900 | 66億2589万 | -2.12% | 83.74 | 4.95 |
03/14 | 844 | 844 | 839 | 839 | -0.47% | 15,400 | 66億9773万 | -1.18% | 84.65 | 5.01 |
03/13 | 846 | 847 | 842 | 843 | +0.12% | 2,500 | 67億2966万 | -0.71% | 85.05 | 5.03 |
03/12 | 849 | 849 | 842 | 842 | -0.12% | 3,200 | 67億2168万 | -0.82% | 84.95 | 5.03 |
03/11 | 843 | 849 | 842 | 843 | +0.12% | 5,300 | 67億2966万 | -0.82% | 85.05 | 5.03 |
03/08 | 845 | 850 | 842 | 842 | -1.06% | 10,900 | 67億2168万 | -0.94% | 84.95 | 5.03 |
03/07 | 850 | 853 | 844 | 851 | -0.35% | 11,100 | 67億9353万 | +0.12% | 85.86 | 5.08 |
03/06 | 850 | 854 | 845 | 854 | +0.47% | 27,800 | 68億1748万 | +0.47% | 86.16 | 5.1 |
03/05 | 856 | 856 | 850 | 850 | -0.12% | 7,600 | 67億8555万 | 0% | 85.76 | 5.07 |
03/04 | 854 | 856 | 851 | 851 | 0% | 7,000 | 67億9353万 | +0.12% | 85.86 | 5.08 |
03/01 | 851 | 854 | 850 | 851 | +0.12% | 4,700 | 67億9353万 | +0.12% | 85.86 | 5.08 |
02/29 | 852 | 857 | 850 | 850 | -0.12% | 5,900 | 67億8555万 | 0% | 85.76 | 5.07 |
02/28 | 854 | 859 | 851 | 851 | +0.12% | 10,500 | 67億9353万 | +0.12% | 85.86 | 5.08 |
02/27 | 857 | 857 | 849 | 850 | 0% | 7,800 | 67億8555万 | 0% | 85.76 | 5.07 |
02/26 | 859 | 859 | 850 | 850 | 0% | 7,800 | 67億8555万 | 0% | 85.76 | 5.07 |
02/22 | 849 | 852 | 849 | 850 | 0% | 3,100 | 67億8555万 | 0% | 85.76 | 5.07 |
02/21 | 850 | 850 | 849 | 850 | +0.12% | 3,000 | 67億8555万 | 0% | 85.76 | 5.07 |
02/20 | 850 | 853 | 849 | 849 | -0.12% | 3,900 | 67億7756万 | -0.12% | 85.66 | 5.07 |
02/19 | 848 | 854 | 848 | 850 | 0% | 3,700 | 67億8555万 | 0% | 85.76 | 5.07 |
02/16 | 850 | 853 | 847 | 850 | 0% | 5,600 | 67億8555万 | 0% | 85.76 | 5.07 |
02/15 | 850 | 861 | 850 | 850 | 0% | 4,400 | 67億8555万 | 0% | 85.76 | 5.07 |
02/14 | 851 | 853 | 850 | 850 | -0.12% | 5,400 | 67億8555万 | 0% | 85.76 | 5.07 |
02/13 | 862 | 862 | 850 | 851 | +0.12% | 5,400 | 67億9353万 | +0.12% | 85.86 | 5.08 |
02/09 | 850 | 859 | 849 | 850 | 0% | 5,600 | 67億8555万 | 0% | 85.76 | 5.07 |
02/08 | 850 | 851 | 850 | 850 | -0.12% | 5,600 | 67億8555万 | +0.12% | 85.76 | 5.07 |
02/07 | 860 | 865 | 851 | 851 | 0% | 11,700 | 67億9353万 | +0.24% | 85.86 | 5.08 |
02/06 | 850 | 861 | 849 | 851 | +0.12% | 5,500 | 67億9353万 | +0.35% | 85.86 | 5.08 |
02/05 | 849 | 850 | 849 | 850 | +0.12% | 4,600 | 67億8555万 | +0.35% | 85.76 | 5.07 |
02/02 | 853 | 853 | 848 | 849 | -0.12% | 1,600 | 67億7756万 | +0.35% | 85.66 | 5.07 |
02/01 | 850 | 852 | 850 | 850 | 0% | 3,600 | 67億8555万 | +0.71% | 85.76 | 5.07 |
01/31 | 850 | 856 | 848 | 850 | 0% | 3,200 | 67億8555万 | +0.83% | 85.76 | 5.07 |
01/30 | 850 | 854 | 848 | 850 | +0.24% | 2,900 | 67億8555万 | +0.95% | 85.76 | 5.07 |
01/29 | 850 | 855 | 848 | 848 | 0% | 3,800 | 67億6958万 | +0.83% | 85.56 | 5.06 |
01/26 | 850 | 852 | 848 | 848 | +0.12% | 800 | 67億6958万 | +1.07% | 85.56 | 5.06 |
01/25 | 850 | 851 | 846 | 847 | -0.47% | 4,700 | 67億6160万 | +1.07% | 85.45 | 5.06 |
01/24 | 850 | 851 | 847 | 851 | +0.12% | 3,900 | 67億9353万 | +1.67% | 85.86 | 5.08 |
01/23 | 853 | 858 | 849 | 850 | -0.23% | 7,800 | 67億8555万 | +1.67% | 85.76 | 5.07 |
01/22 | 852 | 863 | 850 | 852 | +0.24% | 11,000 | 68億151万 | +2.16% | 85.96 | 5.08 |
01/19 | 851 | 860 | 850 | 850 | 0% | 7,200 | 67億8555万 | +2.04% | 85.76 | 5.07 |
01/18 | 851 | 860 | 850 | 850 | -0.12% | 4,300 | 67億8555万 | +2.16% | 85.76 | 5.07 |
01/17 | 860 | 865 | 851 | 851 | 0% | 13,300 | 67億9353万 | +2.41% | 85.86 | 5.08 |
01/16 | 858 | 858 | 851 | 851 | -0.82% | 2,500 | 67億9353万 | +2.53% | 85.86 | 5.08 |
01/15 | 859 | 859 | 850 | 858 | +0.47% | 6,700 | 68億4941万 | +3.5% | 86.56 | 5.12 |
01/12 | 858 | 858 | 847 | 854 | +1.43% | 4,400 | 68億1748万 | +3.26% | 86.16 | 5.1 |
01/11 | 850 | 858 | 840 | 842 | +0.12% | 3,500 | 67億2168万 | +1.94% | 84.95 | 5.03 |
01/10 | 845 | 858 | 840 | 841 | -0.83% | 10,800 | 67億1370万 | +1.94% | 84.85 | 5.02 |
01/09 | 849 | 852 | 846 | 848 | -0.24% | 5,900 | 67億6958万 | +2.79% | 85.56 | 5.06 |
01/05 | 847 | 850 | 840 | 850 | +1.07% | 8,400 | 67億8555万 | +3.16% | 85.76 | 5.07 |
01/04 | 837 | 850 | 837 | 841 | +1.08% | 12,700 | 67億1370万 | +2.19% | 84.85 | 5.02 |
2023 | ||||||||||
12/29 | 833 | 835 | 826 | 832 | +0.24% | 9,000 | 66億4185万 | +1.22% | 83.94 | 5.88 |
12/28 | 821 | 830 | 820 | 830 | +0.24% | 4,900 | 66億2589万 | +0.97% | 83.74 | 5.86 |
12/27 | 824 | 828 | 824 | 828 | +1.22% | 3,300 | 66億992万 | +0.73% | 83.54 | 5.85 |
12/26 | 818 | 821 | 817 | 818 | 0% | 4,000 | 65億3009万 | -0.49% | 82.53 | 5.78 |
12/25 | 825 | 825 | 815 | 818 | -0.73% | 3,000 | 65億3009万 | -0.49% | 82.53 | 5.78 |
12/22 | 818 | 824 | 815 | 824 | +0.86% | 4,200 | 65億7799万 | +0.24% | 83.13 | 5.82 |
12/21 | 827 | 827 | 817 | 817 | +0.25% | 3,900 | 65億2211万 | -0.61% | 82.43 | 5.77 |
12/20 | 820 | 823 | 815 | 815 | -0.61% | 2,900 | 65億614万 | -0.97% | 82.23 | 5.76 |
12/19 | 824 | 824 | 820 | 820 | 0% | 1,100 | 65億4606万 | -0.36% | 82.73 | 5.79 |
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 6月期 | 167 668 7/2 | 108 430 4/3 430 9/25 | 24,000 6,000 6/24 | - | - | +19.08% 10/9 | -18.51% 7/7 |
2009年 6月期 | 178 712 6/24 | 78 311 10/23 311 10/15 他3件 | 19,600 4,900 6/25 | - | - | +20.57% 1/20 | -20.33% 7/8 |
2010年 6月期 | 184 737 5/31 | 126 505 7/22 | 20,400 5,100 6/29 | - | - | +13% 4/2 | -24.36% 6/30 |
2011年 6月期 | 160 641 6/27 | 118 472 3/16 472 3/15 | 28,000 7,000 6/28 | 10億6784万 | 7億8630万 | +7.98% 9/29 | -14.87% 3/16 |
2012年 3月期 | 170 680 3/27 | 130 520 8/9 | 12,000 3,000 3/12 | 11億3281万 | 8億6626万 | +7.33% 1/10 | -5.4% 11/25 |
2013年 3月期 | 240 959 3/18 | 155 619 4/11 | 21,200 5,300 9/26 | 15億9759万 | 10億3119万 | +14.63% 3/6 | -6.24% 10/15 |
2014年 3月期 | 287 1,149 3/14 | 200 801 6/7 | 35,600 8,900 2/7 | 20億1546万 | 13億3438万 | +16.84% 4/30 | -10.5% 6/7 |
2015年 3月期 | 513 1,025 3/26 | 266 531 4/1 | 27,400 13,700 6/17 | 35億9590万 | 18億6285万 | +19.23% 6/17 | -9.49% 10/14 |
2016年 3月期 | 532 1,063 8/25 | 426 851 8/25 | 25,200 12,600 8/25 | 37億2921万 | 29億8547万 | +4.83% 8/6 | -7.25% 8/25 |
2017年 3月期 | 738 1,475 2/20 | 478 955 9/28 | 111,200 55,600 2/28 | 51億7695万 | 33億5109万 | +31.56% 2/20 | -4.02% 4/14 |
2018年 3月期 | 1,029 1/12 1/11 | 610 4/17 4/14 | 27,000 9/26 | 72億4405万 | 42億8244万 | +15.66% 1/11 | -11.71% 4/3 |
2019年 3月期 | 937 8/1 7/3 他2件 | 691 12/25 | 50,100 8/22 | 65億9638万 | 48億7065万 | +4.35% 3/26 | -14.57% 12/25 |
2020年 3月期 | 898 12/6 12/5 | 655 3/10 | 28,300 3/10 | 66億7528万 | 48億6894万 | +5.55% 5/8 | -19.44% 4/6 |
2021年 3月期 | 820 9/28 | 560 4/6 | 17,000 3/30 | 61億326万 | 41億6276万 | +10.24% 5/12 | -4.99% 10/12 |
2022年 3月期 | 781 9/28 | 663 12/28 | 24,500 12/28 | 59億3481万 | 50億7725万 | +2.41% 2/10 | -4.99% 12/28 |
2023年 3月期 | 738 3/29 | 687 4/18 | 29,600 3/30 | 58億8090万 | 52億9628万 | +2.55% 3/29 | -3.54% 10/3 |
2024年 3月期 | 865 2/7 1/17 | 704 4/3 | 30,400 9/28 | 69億529万 | 56億996万 | +4.6% 8/16 | -4.54% 9/28 |
最新 | 827 2024/5/20 | 2,200 | 67億6734万 | +0.73% 821 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- 36%(1.36倍)
- 2010/12/29 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/29 vs 2010/12/29
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/29
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 88%(1.88倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 94%(1.94倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/05/20 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
78円(2008/10/23) - 964%(10.64倍)
827円(5/20)