株価チャート
株価
5/20
- 前日 (5/17)
- 336
- 始値
- 335
- 高値
- 348
- 安値
- 333
- 終値 +0.89%
- 339
- 出来高 -36.63%
- 4,239,000
乖離率
- 株価(5日)
移動平均値 - -6.87%
364 - 株価(25日)
移動平均値 - -12.63%
388 - 出来高(5日)
移動平均値 - -20.17%
5,309,900
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 | 335 | 348 | 333 | 339 | +0.89% | 4,239,000 | 1348億8815万 | -12.63% | - | 0.86 |
05/17 | 348 | 348 | 334 | 336 | -5.35% | 6,689,100 | 1336億9445万 | -14.07% | - | 0.86 |
05/16 | 373 | 373 | 343 | 355 | -5.59% | 6,478,300 | 1412億5455万 | -9.9% | - | 0.9 |
05/15 | 400 | 410 | 376 | 376 | -8.96% | 5,629,600 | 1496億1045万 | -5.05% | - | 0.96 |
05/14 | 418 | 434 | 408 | 413 | -0.72% | 3,513,500 | 1643億3276万 | +4.03% | - | 1.05 |
05/13 | 404 | 417 | 402 | 416 | +2.21% | 3,131,600 | 1655億2646万 | +4.79% | - | 1.06 |
05/10 | 382 | 409 | 380 | 407 | +7.96% | 6,991,600 | 1619億4536万 | +2.52% | - | 1.04 |
05/09 | 363 | 379 | 363 | 377 | +3.86% | 2,907,500 | 1500億835万 | -5.04% | - | 0.96 |
05/08 | 363 | 377 | 360 | 363 | +0.83% | 4,046,500 | 1444億3775万 | -8.79% | - | 0.92 |
05/07 | 367 | 372 | 357 | 360 | -3.49% | 4,102,500 | 1432億4405万 | -9.77% | - | 0.92 |
05/02 | 399 | 402 | 365 | 373 | -6.75% | 6,510,400 | 1484億1675万 | -6.98% | - | 0.95 |
05/01 | 392 | 408 | 386 | 400 | +0.25% | 4,203,200 | 1591億6006万 | -0.5% | - | 1.02 |
04/30 | 402 | 438 | 398 | 399 | -2.68% | 5,864,400 | 1587億6216万 | -0.75% | - | 1.02 |
04/26 | 398 | 410 | 398 | 410 | +2.5% | 1,415,400 | 1631億3906万 | +1.99% | - | 1.04 |
04/25 | 402 | 406 | 396 | 400 | -0.74% | 1,704,100 | 1591億6006万 | -0.5% | - | 1.02 |
04/24 | 408 | 410 | 403 | 403 | -1.47% | 1,653,900 | 1603億5376万 | +0.25% | - | 1.03 |
04/23 | 416 | 416 | 407 | 409 | -1.45% | 2,230,600 | 1627億4116万 | +1.74% | - | 1.04 |
04/22 | 397 | 418 | 389 | 415 | +6.68% | 4,258,400 | 1651億2856万 | +3.49% | - | 1.06 |
04/19 | 394 | 399 | 388 | 389 | -1.27% | 2,604,200 | 1547億8315万 | -2.75% | - | 0.99 |
04/18 | 386 | 400 | 384 | 394 | +3.68% | 2,692,800 | 1567億7266万 | -1.75% | - | 1 |
04/17 | 386 | 390 | 378 | 380 | -1.81% | 2,048,700 | 1512億205万 | -5% | - | 0.97 |
04/16 | 392 | 394 | 380 | 387 | -1.28% | 2,991,100 | 1539億8735万 | -3.25% | - | 0.99 |
04/15 | 401 | 406 | 392 | 392 | -3.69% | 2,760,100 | 1559億7686万 | -1.75% | - | 1 |
04/12 | 408 | 414 | 404 | 407 | +0.74% | 1,639,000 | 1619億4536万 | +2.26% | - | 1.04 |
04/11 | 399 | 408 | 395 | 404 | +0.25% | 1,544,000 | 1607億5166万 | +2.02% | - | 1.03 |
04/10 | 407 | 414 | 401 | 403 | -0.98% | 1,399,900 | 1603億5376万 | +2.28% | - | 1.03 |
04/09 | 404 | 413 | 396 | 407 | -0.25% | 2,212,400 | 1619億4536万 | +3.83% | - | 1.04 |
04/08 | 410 | 413 | 404 | 408 | 0% | 1,603,000 | 1623億4326万 | +4.62% | - | 1.04 |
04/05 | 408 | 413 | 402 | 408 | -0.73% | 1,839,700 | 1623億4326万 | +5.15% | - | 1.04 |
04/04 | 414 | 418 | 408 | 411 | -1.2% | 2,061,800 | 1635億3696万 | +6.2% | - | 1.05 |
04/03 | 400 | 423 | 392 | 416 | +4% | 4,514,600 | 1655億2646万 | +8.05% | - | 1.06 |
04/02 | 410 | 410 | 396 | 400 | -1.48% | 3,038,700 | 1591億6006万 | +4.44% | - | 1.02 |
04/01 | 402 | 412 | 398 | 406 | +2.01% | 2,046,600 | 1615億4746万 | +6.56% | - | 1.03 |
03/29 | 398 | 408 | 398 | 398 | +0.51% | 1,949,800 | 1583億6426万 | +5.01% | - | 1.01 |
03/28 | 410 | 410 | 395 | 396 | -1.74% | 2,390,800 | 1575億6846万 | +4.76% | - | 1.01 |
03/27 | 396 | 408 | 396 | 403 | +1.77% | 2,359,400 | 1603億5376万 | +7.18% | - | 1.03 |
03/26 | 400 | 400 | 392 | 396 | -1.98% | 2,518,000 | 1575億6846万 | +5.6% | - | 1.01 |
03/25 | 412 | 419 | 403 | 404 | -1.94% | 2,594,600 | 1607億5166万 | +8.02% | - | 1.03 |
03/22 | 413 | 416 | 406 | 412 | -0.48% | 2,198,400 | 1639億3486万 | +10.75% | - | 1.05 |
03/21 | 402 | 426 | 401 | 414 | +4.02% | 4,975,700 | 1647億3066万 | +11.89% | - | 1.05 |
03/19 | 385 | 401 | 380 | 398 | +2.84% | 4,127,300 | 1583億6426万 | +8.15% | - | 1.01 |
03/18 | 385 | 400 | 384 | 387 | -1.28% | 3,567,700 | 1539億8735万 | +5.74% | - | 0.99 |
03/15 | 389 | 398 | 388 | 392 | +0.51% | 3,450,000 | 1559億7686万 | +7.4% | - | 1 |
03/14 | 379 | 391 | 378 | 390 | +4.28% | 3,774,100 | 1551億8106万 | +7.44% | - | 0.99 |
03/13 | 373 | 380 | 370 | 374 | -0.8% | 2,505,700 | 1488億1465万 | +3.89% | - | 0.95 |
03/12 | 367 | 382 | 360 | 377 | +2.17% | 2,774,700 | 1500億835万 | +5.01% | - | 0.96 |
03/11 | 363 | 377 | 361 | 369 | +2.79% | 3,318,100 | 1468億2515万 | +3.07% | - | 0.94 |
03/08 | 364 | 365 | 356 | 359 | +0.84% | 2,326,800 | 1428億4615万 | +0.56% | - | 0.91 |
03/07 | 359 | 359 | 350 | 356 | 0% | 2,640,800 | 1416億5245万 | -1.11% | - | 0.91 |
03/06 | 352 | 360 | 350 | 356 | -0.56% | 2,089,000 | 1416億5245万 | -2.2% | - | 0.91 |
03/05 | 360 | 364 | 354 | 358 | -1.38% | 1,833,800 | 1424億4825万 | -2.72% | - | 0.91 |
03/04 | 363 | 365 | 357 | 363 | +0.28% | 1,843,900 | 1444億3775万 | -2.42% | - | 0.92 |
03/01 | 372 | 373 | 358 | 362 | -2.69% | 2,373,900 | 1440億3985万 | -3.47% | - | 0.92 |
02/29 | 373 | 374 | 368 | 372 | -0.53% | 2,000,000 | 1480億1885万 | -1.85% | - | 0.95 |
02/28 | 369 | 382 | 366 | 374 | +1.63% | 2,405,700 | 1488億1465万 | -2.35% | - | 0.95 |
02/27 | 354 | 369 | 354 | 368 | +4.25% | 2,934,600 | 1464億2725万 | -4.66% | - | 0.94 |
02/26 | 350 | 357 | 347 | 353 | +1.15% | 2,901,000 | 1404億5875万 | -9.49% | - | 0.9 |
02/22 | 360 | 361 | 348 | 349 | -2.51% | 2,926,300 | 1388億6715万 | -11.65% | - | 0.89 |
02/21 | 360 | 365 | 348 | 358 | -2.45% | 4,976,900 | 1424億4825万 | -10.5% | - | 0.91 |
02/20 | 367 | 370 | 362 | 367 | -0.27% | 2,275,000 | 1460億2935万 | -9.38% | - | 0.93 |
02/19 | 354 | 376 | 353 | 368 | +1.66% | 4,078,600 | 1464億2725万 | -10.46% | - | 0.94 |
02/16 | 357 | 368 | 356 | 362 | +2.26% | 3,185,000 | 1440億3985万 | -12.77% | - | 0.92 |
02/15 | 359 | 363 | 352 | 354 | -1.39% | 2,088,100 | 1408億5665万 | -15.91% | - | 0.9 |
02/14 | 366 | 370 | 357 | 359 | -2.18% | 3,000,900 | 1428億4615万 | -15.73% | - | 0.91 |
02/13 | 372 | 372 | 358 | 367 | +1.66% | 5,046,200 | 1460億2935万 | -14.85% | - | 0.93 |
02/09 | 350 | 366 | 348 | 361 | +3.44% | 4,982,000 | 1436億4195万 | -17.2% | - | 0.92 |
02/08 | 349 | 354 | 341 | 349 | +1.16% | 4,980,200 | 1388億6715万 | -20.86% | - | 0.89 |
02/07 | 332 | 349 | 332 | 345 | +3.92% | 5,676,800 | 1372億7555万 | -22.65% | - | 0.88 |
02/06 | 340 | 343 | 329 | 332 | -1.78% | 5,964,000 | 1321億285万 | -26.39% | - | 0.85 |
02/05 | 340 | 347 | 324 | 338 | -2.87% | 12,226,100 | 1344億9025万 | -25.88% | - | 0.86 |
02/02 | 355 | 361 | 340 | 348 | -1.69% | 15,477,200 | 1384億6925万 | -24.51% | - | 0.89 |
02/01 | 401 | 403 | 354 | 354 | -18.43% | 11,811,000 | 1408億5665万 | -23.87% | - | 0.9 |
01/31 | 435 | 442 | 433 | 434 | -0.91% | 3,181,900 | 1726億8866万 | -7.46% | - | 1.1 |
01/30 | 453 | 454 | 438 | 438 | -3.95% | 3,465,600 | 1742億8026万 | -6.61% | - | 1.12 |
01/29 | 462 | 464 | 456 | 456 | -0.65% | 1,556,000 | 1814億4247万 | -2.98% | - | 1.16 |
01/26 | 455 | 464 | 449 | 459 | 0% | 2,140,000 | 1826億3617万 | -1.92% | - | 1.17 |
01/25 | 456 | 462 | 451 | 459 | +0.22% | 1,818,700 | 1826億3617万 | -1.71% | - | 1.17 |
01/24 | 451 | 459 | 449 | 458 | 0% | 2,168,500 | 1822億3827万 | -1.72% | - | 1.17 |
01/23 | 467 | 471 | 457 | 458 | -1.93% | 2,203,300 | 1822億3827万 | -1.72% | - | 1.17 |
01/22 | 463 | 468 | 458 | 467 | +0.65% | 1,853,000 | 1858億1937万 | +0.21% | - | 1.19 |
01/19 | 468 | 471 | 462 | 464 | -0.85% | 1,597,200 | 1846億2567万 | -0.43% | - | 1.18 |
01/18 | 476 | 478 | 466 | 468 | -2.09% | 1,519,300 | 1862億1727万 | +0.21% | - | 1.19 |
01/17 | 496 | 499 | 478 | 478 | -3.04% | 1,866,300 | 1901億9627万 | +2.58% | - | 1.22 |
01/16 | 499 | 505 | 493 | 493 | -0.8% | 1,482,100 | 1961億6477万 | +5.79% | - | 1.26 |
01/15 | 486 | 504 | 486 | 497 | +1.64% | 1,808,500 | 1977億5637万 | +6.88% | - | 1.27 |
01/12 | 493 | 493 | 481 | 489 | 0% | 2,228,700 | 1945億7317万 | +5.16% | - | 1.24 |
01/11 | 494 | 494 | 487 | 489 | +0.2% | 2,155,500 | 1945億7317万 | +5.39% | - | 1.24 |
01/10 | 488 | 491 | 479 | 488 | -0.81% | 2,555,400 | 1941億7527万 | +5.4% | - | 1.24 |
01/09 | 485 | 494 | 482 | 492 | +1.23% | 2,074,100 | 1957億6687万 | +6.26% | - | 1.25 |
01/05 | 492 | 504 | 484 | 486 | +0.21% | 3,841,300 | 1933億7947万 | +5.19% | - | 1.24 |
01/04 | 465 | 488 | 457 | 485 | +4.08% | 3,502,400 | 1929億8157万 | +4.98% | - | 1.23 |
2023 | ||||||||||
12/29 | 466 | 469 | 459 | 466 | -1.69% | 2,479,400 | 1854億2147万 | +0.87% | - | 0.54 |
12/28 | 471 | 476 | 465 | 474 | +0.64% | 1,312,500 | 1886億467万 | +2.38% | - | 0.55 |
12/27 | 448 | 471 | 448 | 471 | +5.61% | 3,366,800 | 1874億1097万 | +1.73% | - | 0.54 |
12/26 | 445 | 454 | 445 | 446 | +0.22% | 1,538,400 | 1774億6346万 | -3.67% | - | 0.52 |
12/25 | 463 | 464 | 445 | 445 | -2.84% | 1,498,800 | 1770億6556万 | -4.3% | - | 0.51 |
12/22 | 452 | 463 | 451 | 458 | +3.62% | 2,689,400 | 1822億3827万 | -1.72% | - | 0.53 |
12/21 | 451 | 468 | 442 | 442 | -2% | 3,680,200 | 1758億7186万 | -5.15% | - | 0.51 |
12/20 | 432 | 452 | 428 | 451 | +5.62% | 3,160,600 | 1794億5296万 | -3.22% | - | 0.52 |
12/19 | 431 | 436 | 423 | 427 | 0% | 2,431,000 | 1699億336万 | -8.17% | - | 0.49 |
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 | 1,355 4/17 | 762 1/23 | 5,168,000 3/14 | - | - | +6.99% 3/28 | -15.93% 11/13 |
2009年 3月期 | 988 8/25 7/30 | 658 10/24 | 5,703,000 6/13 | - | - | +9.8% 7/30 | -22.85% 10/10 |
2010年 3月期 | 1,095 9/3 | 751 6/5 | 6,090,100 9/3 | - | - | +12.7% 8/31 | -10.4% 5/7 |
2011年 3月期 | 879 4/7 | 601 3/15 | 5,316,300 5/25 | 3497億5410万 | 2391億3790万 | +7.61% 8/9 | -22.13% 3/15 |
2012年 3月期 | 900 1/4 | 723 6/8 | 3,861,400 12/9 | 3581億1000万 | 2876億8170万 | +9.42% 9/30 | -7.03% 4/20 |
2013年 3月期 | 1,780 3/29 | 730 5/23 | 21,233,300 1/25 | 7082億6200万 | 2904億6700万 | +30.59% 1/25 | -7.22% 5/23 |
2014年 3月期 | 1,947 1/10 | 1,172 6/26 | 10,983,900 1/10 | 7747億1159万 | 4663億3880万 | +23.88% 1/10 | -21.45% 6/7 |
2015年 3月期 | 1,712 4/7 | 1,095 5/27 | 13,902,600 5/27 | 6812億506万 | 4357億66万 | +18.9% 3/6 | -25.85% 5/27 |
2016年 3月期 | 1,549 8/17 | 1,132 2/12 | 3,210,400 5/29 | 6163億4733万 | 4504億2297万 | +9.79% 4/21 | -14.38% 8/25 |
2017年 3月期 | 2,134 1/11 | 1,246 4/1 | 4,043,400 9/27 | 8491億1892万 | 4957億8359万 | +11.57% 7/1 | -10.63% 11/9 |
2018年 3月期 | 1,898 5/9 | 1,397 8/14 | 6,513,000 2/15 | 7552億1449万 | 5558億6651万 | +12.87% 4/9 | -8.83% 2/6 |
2019年 3月期 | 4,135 12/6 | 1,770 4/3 | 13,000,600 1/31 | 1兆6453億 | 7042億8327万 | +34.59% 12/5 | -29.36% 1/31 |
2020年 3月期 | 2,806 4/1 | 1,166 3/19 | 4,146,300 11/20 | 1兆1165億 | 4639億5157万 | +15.13% 11/20 | -23.67% 3/19 |
2021年 3月期 | 2,107 3/16 | 1,180 10/28 | 5,778,600 12/29 | 8383億7562万 | 4695億2218万 | +17.67% 2/8 | -9.44% 10/20 |
2022年 3月期 | 2,363 6/10 | 1,136 3/9 | 7,516,900 10/28 | 9402億3806万 | 4520億1457万 | +11.58% 6/10 | -17.76% 8/4 |
2023年 3月期 | 1,298 4/4 | 787 3/16 | 15,279,100 5/31 | 5164億7439万 | 3131億4742万 | +5.67% 11/25 | -10.6% 5/26 |
2024年 3月期 | 865 4/26 | 324 2/5 | 15,477,200 2/2 | 3441億8363万 | 1289億1964万 | +12.03% 3/21 | -26.35% 2/6 |
最新 | 339 2024/5/20 | 4,239,000 | 1348億8815万 | -12.63% 388 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 90%(1.9倍)
- 1985/12/28 vs 1984/12/28
- -36%(0.64倍)
- 1986/12/27 vs 1985/12/28
- 30%(1.3倍)
- 1987/12/28 vs 1986/12/27
- -20%(0.8倍)
- 1988/12/28 vs 1987/12/28
- -14%(0.86倍)
- 1989/12/29 vs 1988/12/28
- 22%(1.22倍)
- 1990/12/28 vs 1989/12/29
- -34%(0.66倍)
- 1991/12/30 vs 1990/12/28
- -11%(0.89倍)
- 1992/12/30 vs 1991/12/30
- -25%(0.75倍)
- 1993/12/30 vs 1992/12/30
- -9%(0.91倍)
- 1994/12/30 vs 1993/12/30
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/30 vs 1996/12/30
- -55%(0.45倍)
- 1998/12/30 vs 1997/12/30
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/30
- 23%(1.23倍)
- 2000/12/29 vs 1999/12/30
- 238%(3.38倍)
- 2001/12/28 vs 2000/12/29
- -30%(0.7倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- -26%(0.74倍)
- 2004/12/30 vs 2003/12/30
- 40%(1.4倍)
- 2005/12/30 vs 2004/12/30
- 7%(1.07倍)
- 2006/12/29 vs 2005/12/30
- 25%(1.25倍)
- 2007/12/28 vs 2006/12/29
- -41%(0.59倍)
- 2008/12/30 vs 2007/12/28
- 2%(1.02倍)
- 2009/12/30 vs 2008/12/30
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- 19%(1.19倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 59%(1.59倍)
- 2014/12/30 vs 2013/12/30
- -29%(0.71倍)
- 2015/12/30 vs 2014/12/30
- 22%(1.22倍)
- 2016/12/30 vs 2015/12/30
- 40%(1.4倍)
- 2017/12/29 vs 2016/12/30
- -17%(0.83倍)
- 2018/12/28 vs 2017/12/29
- 109%(2.09倍)
- 2019/12/30 vs 2018/12/28
- -39%(0.61倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/30
- -53%(0.47倍)
- 2024/05/20 vs 2023/12/29
- -27%(0.73倍)