株価チャート
株価
5/24
- 前日 (5/23)
- 359
- 始値
- 358
- 高値
- 358
- 安値
- 353
- 終値 -0.84%
- 356
- 出来高 -50.54%
- 4,600
乖離率
- 株価(5日)
移動平均値 - +0.28%
355 - 株価(25日)
移動平均値 - +3.19%
345 - 出来高(5日)
移動平均値 - -45.5%
8,440
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 | 358 | 358 | 353 | 356 | -0.84% | 4,600 | 45億3413万 | +3.19% | 11.85 | 1.25 |
05/23 | 356 | 359 | 355 | 359 | +0.56% | 9,300 | 45億7234万 | +4.36% | 11.95 | 1.26 |
05/22 | 351 | 358 | 351 | 357 | +1.13% | 14,700 | 45億4687万 | +3.78% | 11.88 | 1.25 |
05/21 | 355 | 355 | 351 | 353 | +0.57% | 7,300 | 44億9592万 | +2.92% | 11.75 | 1.24 |
05/20 | 349 | 356 | 349 | 351 | 0% | 6,300 | 44億7045万 | +2.33% | 11.68 | 1.23 |
05/17 | 349 | 355 | 349 | 351 | +0.29% | 10,700 | 44億7045万 | +2.33% | 11.68 | 1.23 |
05/16 | 351 | 354 | 350 | 350 | -1.13% | 11,200 | 44億5771万 | +2.04% | 11.65 | 1.23 |
05/15 | 350 | 354 | 344 | 354 | +0.57% | 18,500 | 45億866万 | +3.21% | 11.78 | 1.24 |
05/14 | 350 | 357 | 349 | 352 | +0.57% | 19,700 | 44億8319万 | +2.92% | 11.72 | 1.23 |
05/13 | 353 | 358 | 350 | 350 | -0.85% | 20,200 | 44億5771万 | +2.64% | 11.65 | 1.23 |
05/10 | 355 | 355 | 348 | 353 | 0% | 8,800 | 44億9592万 | +3.52% | 11.75 | 1.24 |
05/09 | 355 | 357 | 345 | 353 | 0% | 20,500 | 44億9592万 | +3.82% | 11.75 | 1.24 |
05/08 | 344 | 353 | 344 | 353 | +2.62% | 35,100 | 44億9592万 | +4.13% | 11.75 | 1.24 |
05/07 | 336 | 344 | 334 | 344 | +2.38% | 13,000 | 43億8130万 | +1.47% | 11.45 | 1.21 |
05/02 | 332 | 336 | 332 | 336 | +0.6% | 7,100 | 42億7940万 | -0.88% | 11.18 | 1.18 |
05/01 | 336 | 336 | 334 | 334 | -0.89% | 1,800 | 42億5393万 | -1.47% | 11.12 | 1.17 |
04/30 | 337 | 340 | 337 | 337 | 0% | 3,000 | 42億9214万 | -0.59% | 11.22 | 1.18 |
04/26 | 337 | 338 | 337 | 337 | 0% | 1,700 | 42億9214万 | -0.59% | 11.22 | 1.18 |
04/25 | 333 | 337 | 332 | 337 | +1.51% | 3,800 | 42億9214万 | -0.88% | 11.22 | 1.18 |
04/24 | 334 | 335 | 332 | 332 | -0.6% | 5,800 | 42億2846万 | -2.35% | 11.05 | 1.16 |
04/23 | 331 | 334 | 330 | 334 | +0.91% | 5,400 | 42億5393万 | -2.05% | 11.12 | 1.17 |
04/22 | 331 | 334 | 330 | 331 | 0% | 9,700 | 42億1572万 | -2.93% | 11.02 | 1.16 |
04/19 | 339 | 340 | 331 | 331 | -2.36% | 9,700 | 42億1572万 | -3.22% | 11.02 | 1.16 |
04/18 | 338 | 340 | 338 | 339 | 0% | 6,400 | 43億1761万 | -1.17% | 11.28 | 1.19 |
04/17 | 341 | 342 | 338 | 339 | -1.17% | 4,400 | 43億1761万 | -0.88% | 11.28 | 1.19 |
04/16 | 342 | 345 | 341 | 343 | -0.87% | 3,100 | 43億6856万 | +0.29% | 11.42 | 1.2 |
04/15 | 346 | 346 | 342 | 346 | 0% | 4,700 | 44億677万 | +1.17% | 11.52 | 1.21 |
04/12 | 348 | 349 | 341 | 346 | -0.57% | 4,200 | 44億677万 | +1.47% | 11.52 | 1.21 |
04/11 | 349 | 350 | 348 | 348 | 0% | 4,700 | 44億3224万 | +2.35% | 11.58 | 1.22 |
04/10 | 345 | 354 | 341 | 348 | +1.16% | 45,300 | 44億3224万 | +2.65% | 11.58 | 1.22 |
04/09 | 341 | 344 | 339 | 344 | +0.29% | 19,200 | 43億8130万 | +1.47% | 11.45 | 1.21 |
04/08 | 343 | 344 | 340 | 343 | +0.59% | 8,600 | 43億6856万 | +1.48% | 11.42 | 1.2 |
04/05 | 335 | 344 | 335 | 341 | +1.79% | 34,400 | 43億4309万 | +1.19% | 11.35 | 1.19 |
04/04 | 337 | 340 | 334 | 335 | -0.3% | 14,100 | 42億6667万 | -0.3% | 11.15 | 1.17 |
04/03 | 335 | 338 | 335 | 336 | +0.3% | 2,100 | 42億7940万 | 0% | 11.18 | 1.18 |
04/02 | 339 | 339 | 335 | 335 | -0.89% | 12,500 | 42億6667万 | 0% | 11.15 | 1.17 |
04/01 | 339 | 340 | 337 | 338 | 0% | 7,400 | 43億488万 | +0.9% | 11.25 | 1.18 |
03/29 | 340 | 341 | 336 | 338 | -0.29% | 14,200 | 43億488万 | +1.2% | 11.25 | 1.18 |
03/28 | 340 | 342 | 339 | 339 | -0.59% | 5,100 | 43億1761万 | +1.5% | 11.28 | 1.19 |
03/27 | 342 | 345 | 341 | 341 | -0.29% | 4,500 | 43億4309万 | +2.4% | 11.35 | 1.19 |
03/26 | 343 | 345 | 342 | 342 | -0.29% | 6,300 | 43億5582万 | +2.7% | 11.38 | 1.2 |
03/25 | 347 | 347 | 341 | 343 | -0.29% | 15,800 | 43億6856万 | +3.31% | 11.42 | 1.2 |
03/22 | 346 | 347 | 341 | 344 | -0.86% | 11,700 | 43億8130万 | +3.93% | 11.45 | 1.21 |
03/21 | 351 | 351 | 346 | 347 | +0.29% | 15,200 | 44億1950万 | +5.47% | 11.55 | 1.22 |
03/19 | 349 | 349 | 346 | 346 | -0.86% | 12,100 | 44億677万 | +5.49% | 11.52 | 1.21 |
03/18 | 343 | 349 | 343 | 349 | +1.75% | 35,200 | 44億4498万 | +6.4% | 11.62 | 1.22 |
03/15 | 347 | 348 | 334 | 343 | -2.56% | 93,900 | 43億6856万 | +4.89% | 11.42 | 1.2 |
03/14 | 338 | 352 | 333 | 352 | +4.76% | 75,500 | 44億8319万 | +7.65% | 11.72 | 1.23 |
03/13 | 335 | 336 | 330 | 336 | +0.3% | 11,400 | 42億7940万 | +3.07% | 11.18 | 1.18 |
03/12 | 332 | 337 | 328 | 335 | +0.9% | 11,000 | 42億6667万 | +2.76% | 11.15 | 1.17 |
03/11 | 334 | 339 | 331 | 332 | -0.9% | 14,200 | 42億2846万 | +1.84% | 11.05 | 1.16 |
03/08 | 322 | 335 | 322 | 335 | +4.04% | 25,800 | 42億6667万 | +2.45% | 11.15 | 1.17 |
03/07 | 323 | 326 | 321 | 322 | -0.31% | 7,700 | 41億110万 | -1.53% | 10.72 | 1.13 |
03/06 | 324 | 324 | 321 | 323 | -0.31% | 6,100 | 41億1383万 | -1.52% | 10.75 | 1.13 |
03/05 | 326 | 326 | 321 | 324 | +0.93% | 3,200 | 41億2657万 | -1.52% | 10.79 | 1.14 |
03/04 | 322 | 325 | 321 | 321 | -0.31% | 7,700 | 40億8836万 | -2.73% | 10.69 | 1.12 |
03/01 | 323 | 323 | 321 | 322 | -0.62% | 6,100 | 41億110万 | -3.01% | 10.72 | 1.13 |
02/29 | 323 | 325 | 322 | 324 | +0.31% | 9,300 | 41億2657万 | -2.7% | 10.79 | 1.14 |
02/28 | 323 | 325 | 322 | 323 | 0% | 14,300 | 41億1383万 | -3.29% | 10.75 | 1.13 |
02/27 | 328 | 328 | 323 | 323 | -0.92% | 15,400 | 41億1383万 | -3.58% | 10.75 | 1.13 |
02/26 | 326 | 329 | 325 | 326 | 0% | 9,300 | 41億5204万 | -2.98% | 10.85 | 1.14 |
02/22 | 327 | 328 | 325 | 326 | -0.31% | 5,700 | 41億5204万 | -3.26% | 10.85 | 1.14 |
02/21 | 322 | 330 | 322 | 327 | +0.62% | 6,400 | 41億6478万 | -3.25% | 10.89 | 1.15 |
02/20 | 324 | 327 | 323 | 325 | -0.31% | 15,000 | 41億3930万 | -4.13% | 10.82 | 1.14 |
02/19 | 315 | 326 | 315 | 326 | +3.16% | 20,400 | 41億5204万 | -4.12% | 10.85 | 1.14 |
02/16 | 318 | 318 | 312 | 316 | -0.32% | 12,400 | 40億2468万 | -7.33% | 10.52 | 1.11 |
02/15 | 310 | 318 | 307 | 317 | +2.26% | 34,700 | 40億3741万 | -7.58% | 10.55 | 1.11 |
02/14 | 323 | 324 | 307 | 310 | -4.91% | 61,100 | 39億4826万 | -9.88% | 10.32 | 1.09 |
02/13 | 327 | 327 | 324 | 326 | -0.61% | 16,900 | 41億5204万 | -5.78% | 10.85 | 1.14 |
02/09 | 330 | 333 | 326 | 328 | -1.2% | 20,000 | 41億7751万 | -5.48% | 10.92 | 1.15 |
02/08 | 334 | 335 | 331 | 332 | -1.48% | 19,400 | 42億2846万 | -4.6% | 11.05 | 1.16 |
02/07 | 337 | 339 | 334 | 337 | -0.59% | 18,100 | 42億9214万 | -3.16% | 11.22 | 1.18 |
02/06 | 339 | 340 | 337 | 339 | +0.3% | 13,100 | 43億1761万 | -2.59% | 11.28 | 1.19 |
02/05 | 339 | 342 | 338 | 338 | 0% | 16,700 | 43億488万 | -2.87% | 11.25 | 1.18 |
02/02 | 335 | 343 | 335 | 338 | 0% | 395,500 | 43億488万 | -2.87% | 11.25 | 1.18 |
02/01 | 339 | 341 | 337 | 338 | -0.59% | 8,800 | 43億488万 | -2.87% | 11.25 | 1.18 |
01/31 | 344 | 345 | 339 | 340 | -0.87% | 11,000 | 43億3035万 | -2.3% | 12.05 | 1.19 |
01/30 | 343 | 349 | 343 | 343 | -3.38% | 25,000 | 43億6856万 | -1.44% | 12.34 | 1.22 |
01/29 | 359 | 359 | 354 | 355 | -1.11% | 30,200 | 45億2139万 | +2.01% | 12.77 | 1.26 |
01/26 | 355 | 359 | 353 | 359 | +1.13% | 34,600 | 45億7234万 | +3.46% | 12.92 | 1.28 |
01/25 | 352 | 360 | 351 | 355 | +0.85% | 77,000 | 45億2139万 | +2.31% | 12.77 | 1.26 |
01/24 | 352 | 352 | 349 | 352 | +0.57% | 19,800 | 44億8319万 | +1.73% | 12.66 | 1.25 |
01/23 | 352 | 354 | 349 | 350 | -0.57% | 23,400 | 44億5771万 | +1.16% | 12.59 | 1.24 |
01/22 | 347 | 354 | 345 | 352 | +1.73% | 14,800 | 44億8319万 | +1.73% | 12.66 | 1.25 |
01/19 | 348 | 351 | 345 | 346 | -0.29% | 14,800 | 44億677万 | +0.29% | 12.45 | 1.23 |
01/18 | 346 | 349 | 342 | 347 | -1.14% | 34,300 | 44億1950万 | +0.58% | 12.48 | 1.23 |
01/17 | 349 | 353 | 349 | 351 | +0.57% | 6,400 | 44億7045万 | +2.03% | 12.63 | 1.25 |
01/16 | 358 | 358 | 349 | 349 | -1.41% | 35,700 | 44億4498万 | +1.45% | 12.56 | 1.24 |
01/15 | 359 | 359 | 351 | 354 | 0% | 33,300 | 45億866万 | +3.21% | 12.74 | 1.26 |
01/12 | 353 | 356 | 348 | 354 | -0.28% | 18,200 | 45億866万 | +3.51% | 12.74 | 1.26 |
01/11 | 356 | 357 | 351 | 355 | -0.28% | 21,600 | 45億2139万 | +3.8% | 12.77 | 1.26 |
01/10 | 354 | 357 | 349 | 356 | +0.28% | 17,000 | 45億3413万 | +4.4% | 12.81 | 1.27 |
01/09 | 355 | 358 | 354 | 355 | +1.14% | 21,000 | 45億2139万 | +4.41% | 12.77 | 1.26 |
01/05 | 350 | 353 | 348 | 351 | +1.15% | 12,300 | 44億7045万 | +3.24% | 12.63 | 1.25 |
01/04 | 346 | 354 | 340 | 347 | +2.06% | 41,200 | 44億1950万 | +2.06% | 12.48 | 1.23 |
2023 | ||||||||||
12/29 | 339 | 343 | 339 | 340 | +0.29% | 20,200 | 43億3035万 | 0% | 12.23 | 1.21 |
12/28 | 343 | 345 | 337 | 339 | -0.59% | 9,400 | 43億1761万 | -0.29% | 12.2 | 1.21 |
12/27 | 332 | 344 | 331 | 341 | +2.1% | 44,400 | 43億4309万 | 0% | 12.27 | 1.21 |
12/26 | 335 | 340 | 334 | 334 | -1.18% | 19,600 | 42億5393万 | -2.34% | 12.02 | 1.19 |
12/25 | 338 | 344 | 335 | 338 | 0% | 57,800 | 43億488万 | -1.17% | 12.16 | 1.2 |
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 | |
2009年 1月期 | 383 115,000 5/19 | 125 37,450 10/9 | 172,500 575 12/17 | - | - | +22.42% 5/16 | -37.41% 10/8 |
2010年 1月期 | 277 83,000 10/22 | 134 40,200 3/9 | 242,700 809 10/22 | - | - | +24.72% 6/1 | -13.12% 11/19 |
2011年 1月期 | 280 84,100 12/27 | 158 47,300 11/22 | 463,200 1,544 12/27 | 51億419万 | 28億7073万 | +44.86% 12/24 | -16.28% 5/25 |
2012年 1月期 | 256 76,900 2/22 | 139 41,800 3/15 | 164,400 548 2/22 | 46億6721万 | 25億3692万 | +18.4% 6/9 | -32.55% 3/15 |
2013年 1月期 | 235 70,500 1/22 | 129 38,550 6/5 | 235,200 784 7/4 | 42億7878万 | 23億3967万 | +31.89% 7/4 | -11.91% 2/13 |
2014年 1月期 | 567 1,700 12/9 | 183 55,000 6/27 | 1,491,900 497,300 11/19 | 103億1764万 | 33億3806万 | +69.89% 12/9 | -22.65% 2/4 |
2015年 1月期 | 353 1,060 2/3 | 210 629 10/21 | 649,800 216,600 12/8 | 64億5571万 | 38億3079万 | +18.05% 12/8 | -13.09% 3/26 |
2016年 1月期 | 431 1,294 7/23 | 222 665 2/6 | 2,583,000 861,000 7/23 | 79億6107万 | 40億8595万 | +28.62% 6/23 | -18.44% 8/25 |
2017年 1月期 | 274 821 1/4 | 199 597 6/24 | 153,900 51,300 6/24 | 50億5555万 | 36億7620万 | +10.03% 3/14 | -8.57% 6/24 |
2018年 1月期 | 362 1,087 1/31 | 227 682 4/18 682 4/17 | 1,354,500 451,500 8/23 | 45億8642万 | 42億64万 | +33.8% 8/22 | -8.1% 9/25 |
2019年 1月期 | 2,290 6,870 7/20 | 303 910 2/6 | 13,339,900 11/21 | 290億751万 | 38億3960万 | +73.24% 11/26 | -49.1% 8/7 |
2020年 1月期 | 690 4/23 | 445 6/4 | 1,812,500 4/23 | 87億6737万 | 56億5432万 | +25.22% 4/23 | -30.87% 3/9 |
2021年 1月期 | 604 6/9 | 222 3/17 | 1,837,400 6/9 | 76億9274万 | 28億2746万 | +49.58% 6/9 | -42.07% 3/13 |
2022年 1月期 | 504 2/10 | 310 1/28 | 1,059,700 2/10 | 64億1911万 | 39億4826万 | +9.4% 3/15 | -13.84% 3/8 |
2023年 1月期 | 334 2/7 | 248 3/11 | 491,300 8/2 | 42億5393万 | 31億5861万 | +12.23% 5/31 | -12.82% 3/9 |
2024年 1月期 | 368 11/16 | 294 4/6 3/30 他3件 | 727,800 11/16 | 46億8697万 | 37億4448万 | +12.95% 11/21 | -9.93% 2/14 |
最新 | 356 2024/5/24 | 4,600 | 45億3413万 | +3.19% 345 |
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -26%(0.74倍)
- 2003/12/30 vs 2002/12/27
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- 242%(3.42倍)
- 2006/12/29 vs 2005/12/30
- -68%(0.32倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/30 vs 2008/12/30
- 12%(1.12倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 115%(2.15倍)
- 2014/12/30 vs 2013/12/30
- -44%(0.56倍)
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- 117%(2.17倍)
- 2019/12/30 vs 2018/12/28
- -26%(0.74倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/05/24 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
125円(2008/10/09) - 185%(2.85倍)
356円(5/24)