株価チャート
株価
5/20
- 前日 (5/17)
- 3,079
- 始値
- 3,080
- 高値
- 3,117
- 安値
- 3,078
- 終値 +0.75%
- 3,102
- 出来高 -20.33%
- 366,700
乖離率
- 株価(5日)
移動平均値 - +0.55%
3,085 - 株価(25日)
移動平均値 - +3.57%
2,995 - 出来高(5日)
移動平均値 - -14.6%
429,380
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 | 3,080 | 3,117 | 3,078 | 3,102 | +0.75% | 366,700 | 2236億1799万 | +3.57% | 8.93 | 0.9 |
05/17 | 3,031 | 3,103 | 3,022 | 3,079 | +0.79% | 460,300 | 2219億5995万 | +3.15% | 8.86 | 0.89 |
05/16 | 3,100 | 3,100 | 3,019 | 3,055 | -0.97% | 363,800 | 2202億2983万 | +2.69% | 8.79 | 0.88 |
05/15 | 3,095 | 3,109 | 3,070 | 3,085 | -0.68% | 379,800 | 2223億9248万 | +4.12% | 8.88 | 0.89 |
05/14 | 3,121 | 3,135 | 3,041 | 3,106 | -1.24% | 576,300 | 2239億634万 | +5.32% | 8.94 | 0.9 |
05/13 | 3,160 | 3,167 | 3,108 | 3,145 | +0.48% | 694,100 | 2267億1778万 | +7.16% | 9.05 | 0.91 |
05/10 | 3,137 | 3,160 | 3,112 | 3,130 | -0.03% | 541,900 | 2256億3646万 | +7.3% | 9.01 | 0.9 |
05/09 | 3,108 | 3,179 | 3,102 | 3,131 | +0.03% | 513,700 | 2257億855万 | +7.97% | 9.01 | 0.9 |
05/08 | 3,149 | 3,151 | 3,089 | 3,130 | -0.82% | 627,400 | 2256億3646万 | +8.61% | 9.01 | 0.9 |
05/07 | 3,200 | 3,210 | 3,133 | 3,156 | +0.13% | 570,500 | 2275億1076万 | +10.16% | 9.08 | 0.91 |
05/02 | 3,140 | 3,175 | 3,092 | 3,152 | -0.25% | 618,200 | 2272億2240万 | +10.83% | 9.07 | 0.91 |
05/01 | 3,190 | 3,202 | 3,122 | 3,160 | -3.07% | 1,014,500 | 2277億9911万 | +11.78% | 9.09 | 0.91 |
04/30 | 3,016 | 3,260 | 3,014 | 3,260 | +11.38% | 1,990,700 | 2350億794万 | +16.14% | 9.38 | 0.94 |
04/26 | 2,740 | 2,984 | 2,700 | 2,927 | +4.91% | 2,019,300 | 2110億253万 | +5.14% | 8.42 | 0.84 |
04/25 | 2,840 | 2,852 | 2,790 | 2,790 | -1.41% | 460,800 | 2011億2643万 | +0.5% | 8.03 | 0.81 |
04/24 | 2,802 | 2,836 | 2,796 | 2,830 | +0.68% | 593,900 | 2040億996万 | +2.09% | 8.14 | 0.82 |
04/23 | 2,830 | 2,847 | 2,778 | 2,811 | -0.67% | 576,200 | 2026億4028万 | +1.66% | 8.09 | 0.81 |
04/22 | 2,820 | 2,832 | 2,789 | 2,830 | +0.57% | 464,300 | 2040億996万 | +2.69% | 8.14 | 0.82 |
04/19 | 2,829 | 2,849 | 2,756 | 2,814 | -1.47% | 508,100 | 2028億5655万 | +2.51% | 8.1 | 0.81 |
04/18 | 2,820 | 2,876 | 2,790 | 2,856 | +0.85% | 470,200 | 2058億8426万 | +4.35% | 8.22 | 0.82 |
04/17 | 2,850 | 2,863 | 2,801 | 2,832 | -0.42% | 437,500 | 2041億5414万 | +3.96% | 8.15 | 0.82 |
04/16 | 2,886 | 2,905 | 2,833 | 2,844 | -1.96% | 492,800 | 2050億1920万 | +4.91% | 8.18 | 0.82 |
04/15 | 2,868 | 2,904 | 2,841 | 2,901 | -0.1% | 407,400 | 2091億2823万 | +7.48% | 8.35 | 0.84 |
04/12 | 2,875 | 2,914 | 2,837 | 2,904 | +1.79% | 648,300 | 2093億4450万 | +8.08% | 8.36 | 0.84 |
04/11 | 2,820 | 2,858 | 2,803 | 2,853 | 0% | 330,200 | 2056億6799万 | +6.73% | 8.21 | 0.82 |
04/10 | 2,805 | 2,879 | 2,805 | 2,853 | +1.57% | 470,800 | 2056億6799万 | +7.18% | 8.21 | 0.82 |
04/09 | 2,790 | 2,812 | 2,771 | 2,809 | +1.41% | 596,100 | 2024億9611万 | +6.12% | 8.08 | 0.81 |
04/08 | 2,780 | 2,787 | 2,745 | 2,770 | +1.02% | 362,100 | 1996億8466万 | +5.16% | 7.97 | 0.8 |
04/05 | 2,691 | 2,748 | 2,678 | 2,742 | -0.18% | 552,000 | 1976億6619万 | +4.62% | 7.89 | 0.79 |
04/04 | 2,750 | 2,794 | 2,739 | 2,747 | +1.93% | 495,800 | 1980億2663万 | +5.29% | 7.91 | 0.79 |
04/03 | 2,666 | 2,738 | 2,661 | 2,695 | -0.41% | 532,400 | 1942億7804万 | +3.77% | 7.76 | 0.78 |
04/02 | 2,672 | 2,711 | 2,661 | 2,706 | +1.31% | 499,600 | 1950億7101万 | +4.64% | 7.79 | 0.78 |
04/01 | 2,744 | 2,772 | 2,670 | 2,671 | -1.62% | 515,500 | 1925億4792万 | +3.77% | 7.69 | 0.77 |
03/29 | 2,669 | 2,741 | 2,650 | 2,715 | +2.84% | 789,700 | 1957億1980万 | +5.97% | 11 | 0.78 |
03/28 | 2,672 | 2,689 | 2,636 | 2,640 | -2.33% | 389,200 | 1903億1318万 | +3.69% | 10.7 | 0.76 |
03/27 | 2,664 | 2,714 | 2,653 | 2,703 | +1.46% | 575,300 | 1948億5474万 | +6.63% | 10.96 | 0.78 |
03/26 | 2,694 | 2,697 | 2,654 | 2,664 | -1.3% | 363,200 | 1920億4330万 | +5.71% | 10.8 | 0.77 |
03/25 | 2,718 | 2,726 | 2,698 | 2,699 | -0.77% | 387,500 | 1945億6639万 | +7.7% | 10.94 | 0.78 |
03/22 | 2,700 | 2,730 | 2,674 | 2,720 | +0.97% | 456,100 | 1960億8024万 | +9.28% | 11.02 | 0.79 |
03/21 | 2,701 | 2,711 | 2,681 | 2,694 | +1.51% | 540,200 | 1942億595万 | +8.98% | 10.92 | 0.78 |
03/19 | 2,589 | 2,656 | 2,588 | 2,654 | +2.51% | 466,100 | 1913億2241万 | +7.93% | 10.76 | 0.77 |
03/18 | 2,582 | 2,589 | 2,547 | 2,589 | +1.17% | 420,800 | 1866億3667万 | +5.98% | 10.49 | 0.75 |
03/15 | 2,574 | 2,584 | 2,547 | 2,559 | -1.61% | 650,500 | 1844億7402万 | +5.31% | 10.37 | 0.74 |
03/14 | 2,597 | 2,610 | 2,558 | 2,601 | +2.93% | 589,700 | 1875億173万 | +7.57% | 10.54 | 0.75 |
03/13 | 2,530 | 2,552 | 2,512 | 2,527 | +0.64% | 252,700 | 1821億6720万 | +5.12% | 10.24 | 0.73 |
03/12 | 2,496 | 2,525 | 2,466 | 2,511 | -1.37% | 462,700 | 1810億1378万 | +4.89% | 10.18 | 0.72 |
03/11 | 2,570 | 2,604 | 2,524 | 2,546 | -2.53% | 610,900 | 1835億3688万 | +6.88% | 10.32 | 0.73 |
03/08 | 2,564 | 2,635 | 2,563 | 2,612 | +2.55% | 697,500 | 1882億9471万 | +10.16% | 10.59 | 0.75 |
03/07 | 2,580 | 2,609 | 2,533 | 2,547 | -0.82% | 471,900 | 1836億896万 | +7.88% | 10.32 | 0.74 |
03/06 | 2,490 | 2,584 | 2,490 | 2,568 | +3.17% | 729,400 | 1851億2282万 | +8.91% | 10.41 | 0.74 |
03/05 | 2,483 | 2,504 | 2,445 | 2,489 | +0.53% | 526,700 | 1794億2784万 | +5.65% | 10.09 | 0.72 |
03/04 | 2,481 | 2,507 | 2,462 | 2,476 | +0.77% | 496,200 | 1784億9069万 | +5.14% | 10.04 | 0.71 |
03/01 | 2,435 | 2,457 | 2,429 | 2,457 | +1.19% | 398,800 | 1771億2101万 | +4.29% | 9.96 | 0.71 |
02/29 | 2,446 | 2,454 | 2,419 | 2,428 | -1.14% | 328,200 | 1750億3045万 | +3.06% | 9.84 | 0.7 |
02/28 | 2,446 | 2,462 | 2,416 | 2,456 | +1.07% | 358,400 | 1770億4893万 | +4.16% | 9.95 | 0.71 |
02/27 | 2,405 | 2,460 | 2,392 | 2,430 | +1.04% | 459,200 | 1751億7463万 | +3.01% | 9.85 | 0.7 |
02/26 | 2,401 | 2,425 | 2,388 | 2,405 | +2.3% | 544,100 | 1733億7242万 | +1.91% | 9.75 | 0.69 |
02/22 | 2,380 | 2,380 | 2,343 | 2,351 | +0.99% | 420,000 | 1694億7965万 | -0.34% | 9.53 | 0.68 |
02/21 | 2,365 | 2,376 | 2,320 | 2,328 | -0.89% | 478,400 | 1678億2162万 | -1.44% | 9.44 | 0.67 |
02/20 | 2,343 | 2,360 | 2,333 | 2,349 | +0.38% | 338,700 | 1693億3548万 | -0.76% | 9.52 | 0.68 |
02/19 | 2,330 | 2,353 | 2,324 | 2,340 | +1.17% | 259,600 | 1686億8668万 | -1.35% | 9.48 | 0.68 |
02/16 | 2,303 | 2,334 | 2,296 | 2,313 | +1.31% | 303,000 | 1667億4030万 | -2.69% | 9.38 | 0.67 |
02/15 | 2,314 | 2,324 | 2,267 | 2,283 | -0.61% | 426,800 | 1645億7765万 | -4.28% | 9.25 | 0.66 |
02/14 | 2,338 | 2,348 | 2,293 | 2,297 | -2.42% | 364,000 | 1655億8688万 | -4.01% | 9.31 | 0.66 |
02/13 | 2,290 | 2,354 | 2,263 | 2,354 | +3.88% | 774,100 | 1696億9592万 | -1.88% | 9.54 | 0.68 |
02/09 | 2,267 | 2,289 | 2,256 | 2,266 | +0.09% | 461,500 | 1633億5214万 | -5.74% | 9.18 | 0.65 |
02/08 | 2,258 | 2,274 | 2,227 | 2,264 | +0.22% | 376,500 | 1632億797万 | -6.1% | 9.18 | 0.65 |
02/07 | 2,237 | 2,282 | 2,236 | 2,259 | +0.94% | 398,900 | 1628億4753万 | -6.5% | 9.16 | 0.65 |
02/06 | 2,277 | 2,284 | 2,237 | 2,238 | -1.71% | 515,500 | 1613億3367万 | -7.56% | 9.07 | 0.65 |
02/05 | 2,244 | 2,284 | 2,225 | 2,277 | +2.15% | 679,100 | 1641億4512万 | -6.14% | 9.23 | 0.66 |
02/02 | 2,288 | 2,288 | 2,229 | 2,229 | -1.11% | 892,000 | 1606億8488万 | -8.23% | 9.03 | 0.64 |
02/01 | 2,321 | 2,322 | 2,233 | 2,254 | -5.21% | 1,479,900 | 1624億8708万 | -7.36% | 9.14 | 0.65 |
01/31 | 2,480 | 2,499 | 2,334 | 2,378 | -3.65% | 1,509,400 | 1714億2604万 | -2.42% | 9.64 | 0.69 |
01/30 | 2,506 | 2,507 | 2,464 | 2,468 | -1.71% | 367,600 | 1779億1399万 | +1.36% | 10 | 0.71 |
01/29 | 2,487 | 2,524 | 2,468 | 2,511 | +1.74% | 394,900 | 1810億1378万 | +3.38% | 10.18 | 0.72 |
01/26 | 2,477 | 2,486 | 2,462 | 2,468 | -1.08% | 284,200 | 1779億1399万 | +1.98% | 10 | 0.71 |
01/25 | 2,441 | 2,495 | 2,435 | 2,495 | +1.63% | 301,200 | 1798億6037万 | +3.44% | 10.11 | 0.72 |
01/24 | 2,469 | 2,469 | 2,441 | 2,455 | -1.05% | 332,400 | 1769億7684万 | +2.16% | 9.95 | 0.71 |
01/23 | 2,498 | 2,511 | 2,464 | 2,481 | -0.08% | 412,900 | 1788億5113万 | +3.59% | 10.06 | 0.72 |
01/22 | 2,472 | 2,484 | 2,450 | 2,483 | +1.6% | 273,700 | 1789億9531万 | +4.15% | 10.06 | 0.72 |
01/19 | 2,414 | 2,450 | 2,413 | 2,444 | +2.26% | 296,100 | 1761億8387万 | +2.95% | 9.91 | 0.71 |
01/18 | 2,430 | 2,432 | 2,388 | 2,390 | -1.73% | 311,400 | 1722億9110万 | +1.01% | 9.69 | 0.69 |
01/17 | 2,448 | 2,487 | 2,432 | 2,432 | -0.37% | 364,400 | 1753億1881万 | +3.05% | 9.86 | 0.7 |
01/16 | 2,475 | 2,476 | 2,430 | 2,441 | -1.37% | 364,500 | 1759億6760万 | +3.7% | 9.89 | 0.7 |
01/15 | 2,470 | 2,481 | 2,461 | 2,475 | +0.12% | 350,900 | 1784億1860万 | +5.32% | 10.03 | 0.71 |
01/12 | 2,534 | 2,534 | 2,458 | 2,472 | -1.28% | 464,400 | 1782億234万 | +5.55% | 10.02 | 0.71 |
01/11 | 2,512 | 2,531 | 2,504 | 2,504 | +1.05% | 503,600 | 1805億917万 | +7.19% | 10.15 | 0.72 |
01/10 | 2,471 | 2,486 | 2,455 | 2,478 | +0.28% | 332,400 | 1786億3487万 | +6.35% | 10.04 | 0.72 |
01/09 | 2,474 | 2,482 | 2,452 | 2,471 | +0.12% | 331,800 | 1781億3025万 | +6.19% | 10.02 | 0.71 |
01/05 | 2,453 | 2,486 | 2,451 | 2,468 | +0.73% | 354,700 | 1779億1399万 | +6.2% | 10 | 0.71 |
01/04 | 2,392 | 2,450 | 2,370 | 2,450 | +2.47% | 353,500 | 1766億1640万 | +5.47% | 9.93 | 0.71 |
2023 | ||||||||||
12/29 | 2,378 | 2,392 | 2,374 | 2,391 | +0.59% | 219,100 | 1723億6318万 | +3.02% | 9.69 | 0.72 |
12/28 | 2,349 | 2,385 | 2,344 | 2,377 | +0.42% | 208,100 | 1713億5395万 | +2.41% | 9.63 | 0.71 |
12/27 | 2,350 | 2,372 | 2,342 | 2,367 | +1.02% | 329,800 | 1706億3307万 | +1.98% | 9.59 | 0.71 |
12/26 | 2,334 | 2,351 | 2,325 | 2,343 | +0.39% | 183,200 | 1689億295万 | +0.99% | 9.5 | 0.7 |
12/25 | 2,372 | 2,375 | 2,334 | 2,334 | -0.68% | 208,400 | 1682億5415万 | +0.6% | 9.46 | 0.7 |
12/22 | 2,334 | 2,352 | 2,330 | 2,350 | +1.16% | 248,800 | 1694億756万 | +1.16% | 9.53 | 0.7 |
12/21 | 2,325 | 2,335 | 2,300 | 2,323 | -0.17% | 280,900 | 1674億6118万 | -0.04% | 9.42 | 0.7 |
12/20 | 2,300 | 2,339 | 2,298 | 2,327 | +1.79% | 353,700 | 1677億4953万 | +0.09% | 9.43 | 0.7 |
12/19 | 2,269 | 2,295 | 2,264 | 2,286 | +0.79% | 259,300 | 1647億9391万 | -1.68% | 9.27 | 0.68 |
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 | 10,425 2,085 4/9 | 2,975 595 3/17 | 1,899,200 9,496,000 5/11 | - | - | +20.34% 4/7 | -25.26% 11/27 |
2009年 3月期 | 4,900 980 5/8 980 5/7 | 1,865 373 10/27 | 2,510,600 12,553,000 1/9 | - | - | +31.07% 12/1 | -33.77% 10/8 |
2010年 3月期 | 3,790 758 8/12 758 6/15 | 2,285 457 2/16 | 5,886,000 29,430,000 9/11 | - | - | +10.99% 5/21 | -13.43% 10/5 |
2011年 3月期 | 2,750 550 4/12 550 4/9 | 1,470 294 3/15 | 1,639,600 8,198,000 3/30 | 1923億1905万 | 1028億327万 | +11.67% 3/30 | -23.62% 3/15 |
2012年 3月期 | 2,250 450 4/1 | 1,145 229 11/24 | 4,015,800 20,079,000 5/31 | 1573億5195万 | 800億7465万 | +11.21% 2/10 | -15.64% 9/26 |
2013年 3月期 | 1,345 269 3/27 269 5/11 | 650 130 11/14 130 11/13 | 8,193,400 40,967,000 3/8 | 940億6149万 | 454億5723万 | +32.39% 1/4 | -22.95% 5/28 |
2014年 3月期 | 2,345 469 1/21 | 1,125 225 4/9 225 4/5 他2件 | 14,571,200 72,856,000 5/21 | 1639億9610万 | 786億7597万 | +41.63% 5/21 | -11.49% 2/4 |
2015年 3月期 | 1,855 371 9/22 | 1,165 233 1/22 233 1/21 他2件 | 4,302,200 21,511,000 11/4 | 1297億2826万 | 814億7354万 | +13.98% 2/9 | -21.31% 11/7 |
2016年 3月期 | 1,515 303 4/8 | 650 130 2/12 | 4,820,800 24,104,000 2/1 | 1059億5057万 | 454億5734万 | +20.14% 11/5 | -36.27% 2/9 |
2017年 3月期 | 2,955 591 2/17 | 755 151 4/8 | 7,313,000 36,565,000 5/13 | 2066億5607万 | 528億45万 | +49.24% 5/13 | -10.59% 9/15 |
2018年 3月期 | 3,930 1/10 | 2,245 449 8/9 | 3,702,400 18,512,000 4/28 | 2748億4209万 | 1570億267万 | +25.47% 11/6 | -16.47% 2/9 |
2019年 3月期 | 4,165 5/21 | 2,279 12/26 12/25 | 1,885,700 5/1 | 2912億7667万 | 1593億8044万 | +15.65% 11/29 | -17.26% 12/25 |
2020年 3月期 | 3,150 11/6 | 1,617 3/19 | 1,956,800 7/30 | 2202億9328万 | 1130億8388万 | +15.63% 7/1 | -30.03% 3/19 |
2021年 3月期 | 2,933 3/23 | 1,860 4/6 | 1,922,100 10/29 | 2114億3506万 | 1300億7793万 | +12.53% 5/27 | -11.54% 4/30 |
2022年 3月期 | 2,910 4/7 | 1,551 3/9 | 2,487,400 4/28 | 2097億7703万 | 1118億899万 | +7.61% 5/10 | -14.28% 3/9 |
2023年 3月期 | 2,229 3/7 | 1,606 4/27 | 1,481,100 4/28 | 1606億8488万 | 1157億7385万 | +11.09% 2/27 | -4.85% 9/29 |
2024年 3月期 | 2,741 3/29 | 1,976 10/27 | 2,458,200 10/27 | 1975億9410万 | 1424億4653万 | +16.15% 4/30 | -9.55% 10/4 |
最新 | 3,102 2024/5/20 | 366,700 | 2236億1799万 | +3.57% 2,995 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 60%(1.6倍)
- 1985/12/28 vs 1984/12/28
- -28%(0.72倍)
- 1986/12/27 vs 1985/12/28
- 17%(1.17倍)
- 1987/12/28 vs 1986/12/27
- 51%(1.51倍)
- 1988/12/28 vs 1987/12/28
- 28%(1.28倍)
- 1989/12/29 vs 1988/12/28
- 32%(1.32倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- -4%(0.96倍)
- 1992/12/30 vs 1991/12/30
- -15%(0.85倍)
- 1993/12/30 vs 1992/12/30
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- 34%(1.34倍)
- 1995/12/29 vs 1994/12/30
- 24%(1.24倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -49%(0.51倍)
- 1998/12/30 vs 1997/12/30
- 14%(1.14倍)
- 1999/12/30 vs 1998/12/30
- 5%(1.05倍)
- 2000/12/29 vs 1999/12/30
- 20%(1.2倍)
- 2001/12/28 vs 2000/12/29
- -18%(0.82倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/30
- 69%(1.69倍)
- 2005/12/30 vs 2004/12/30
- 138%(2.38倍)
- 2006/12/29 vs 2005/12/30
- 20%(1.2倍)
- 2007/12/28 vs 2006/12/29
- -38%(0.62倍)
- 2008/12/30 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/30 vs 2008/12/30
- -31%(0.69倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -42%(0.58倍)
- 2012/12/28 vs 2011/12/30
- -23%(0.77倍)
- 2013/12/30 vs 2012/12/28
- 111%(2.11倍)
- 2014/12/30 vs 2013/12/30
- -39%(0.61倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- 69%(1.69倍)
- 2017/12/29 vs 2016/12/30
- 65%(1.65倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- -21%(0.79倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/05/20 vs 2023/12/29
- 30%(1.3倍)
- 過去安値
650円(2016/02/12) - 377%(4.77倍)
3,102円(5/20)