株価チャート
株価
5/20
- 前日 (5/17)
- 220
- 始値
- 218
- 高値
- 232
- 安値
- 217
- 終値 +5%
- 231
- 出来高 +19.14%
- 74,700
乖離率
- 株価(5日)
移動平均値 - +3.13%
224 - 株価(25日)
移動平均値 - -0.86%
233 - 出来高(5日)
移動平均値 - +50.36%
49,680
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 | 218 | 232 | 217 | 231 | +5% | 74,700 | 59億879万 | -0.86% | - | 4.41 |
05/17 | 221 | 222 | 218 | 220 | +0.92% | 62,700 | 56億2742万 | -5.98% | - | 4.2 |
05/16 | 224 | 226 | 217 | 218 | -2.68% | 74,500 | 55億7626万 | -7.23% | - | 4.16 |
05/15 | 226 | 227 | 224 | 224 | -0.88% | 19,400 | 57億2974万 | -5.08% | - | 4.28 |
05/14 | 225 | 228 | 225 | 226 | -0.44% | 17,100 | 57億8089万 | -4.24% | - | 4.31 |
05/13 | 220 | 228 | 219 | 227 | 0% | 58,300 | 58億647万 | -4.22% | - | 4.33 |
05/10 | 223 | 227 | 221 | 227 | +0.89% | 22,500 | 58億647万 | -4.62% | - | 4.33 |
05/09 | 230 | 230 | 219 | 225 | -2.17% | 141,900 | 57億5532万 | -5.86% | - | 4.29 |
05/08 | 232 | 235 | 230 | 230 | -1.29% | 32,400 | 58億8321万 | -4.17% | - | 4.39 |
05/07 | 231 | 235 | 231 | 233 | 0% | 46,900 | 59億5995万 | -3.32% | - | 4.45 |
05/02 | 233 | 234 | 232 | 233 | 0% | 11,200 | 59億5995万 | -3.72% | - | 4.45 |
05/01 | 235 | 235 | 233 | 233 | +0.43% | 8,500 | 59億5995万 | -4.12% | - | 4.45 |
04/30 | 235 | 237 | 232 | 232 | -0.85% | 26,800 | 59億3437万 | -4.92% | - | 4.43 |
04/26 | 237 | 237 | 234 | 234 | -1.68% | 21,200 | 59億8553万 | -4.88% | - | 4.47 |
04/25 | 245 | 245 | 238 | 238 | -1.65% | 17,400 | 60億8784万 | -3.64% | - | 4.54 |
04/24 | 238 | 247 | 238 | 242 | +2.54% | 82,300 | 61億9016万 | -2.42% | - | 4.62 |
04/23 | 237 | 239 | 236 | 236 | -0.42% | 24,400 | 60億3669万 | -5.22% | - | 4.5 |
04/22 | 235 | 238 | 232 | 237 | +1.28% | 24,000 | 59億3346万 | -4.82% | - | 4.52 |
04/19 | 238 | 238 | 231 | 234 | -2.09% | 36,900 | 58億5835万 | -6.4% | - | 4.47 |
04/18 | 241 | 241 | 236 | 239 | +0.84% | 32,400 | 59億8353万 | -4.78% | - | 4.56 |
04/17 | 240 | 241 | 236 | 237 | -0.84% | 67,000 | 59億3346万 | -5.95% | - | 4.52 |
04/16 | 239 | 243 | 238 | 239 | -1.65% | 34,800 | 59億8353万 | -5.53% | - | 4.56 |
04/15 | 243 | 245 | 243 | 243 | -0.82% | 11,900 | 60億8367万 | -4.33% | - | 4.64 |
04/12 | 244 | 246 | 244 | 245 | +0.41% | 8,200 | 61億3374万 | -3.92% | - | 4.68 |
04/11 | 246 | 246 | 243 | 244 | -1.21% | 13,700 | 61億871万 | -4.31% | - | 4.66 |
04/10 | 253 | 259 | 246 | 247 | +0.82% | 109,500 | 61億8381万 | -3.52% | - | 4.71 |
04/09 | 239 | 245 | 239 | 245 | +2.51% | 26,300 | 61億3374万 | -4.67% | - | 4.68 |
04/08 | 239 | 242 | 237 | 239 | -0.42% | 42,000 | 59億8353万 | -7% | - | 4.56 |
04/05 | 235 | 242 | 235 | 240 | -1.23% | 57,400 | 60億856万 | -6.98% | - | 4.58 |
04/04 | 245 | 249 | 243 | 243 | -2.02% | 52,500 | 60億8367万 | -6.54% | - | 4.64 |
04/03 | 249 | 252 | 247 | 248 | -1.98% | 76,400 | 62億885万 | -4.98% | - | 4.73 |
04/02 | 255 | 256 | 251 | 253 | -1.17% | 45,900 | 63億3403万 | -3.44% | - | 4.83 |
04/01 | 257 | 258 | 254 | 256 | -0.39% | 28,100 | 64億913万 | -2.66% | - | 4.89 |
03/29 | 258 | 261 | 254 | 257 | -1.15% | 75,400 | 64億3417万 | -2.65% | - | 4.8 |
03/28 | 256 | 262 | 256 | 260 | 0% | 16,500 | 65億928万 | -1.52% | - | 4.86 |
03/27 | 265 | 265 | 259 | 260 | -0.38% | 35,900 | 65億928万 | -1.89% | - | 4.86 |
03/26 | 261 | 263 | 257 | 261 | 0% | 29,500 | 65億3431万 | -1.88% | - | 4.88 |
03/25 | 264 | 266 | 261 | 261 | -1.88% | 37,500 | 65億3431万 | -2.25% | - | 4.88 |
03/22 | 265 | 266 | 262 | 266 | +0.76% | 31,900 | 66億5949万 | -0.37% | - | 4.97 |
03/21 | 262 | 265 | 260 | 264 | +1.15% | 24,100 | 66億942万 | -1.12% | - | 4.93 |
03/19 | 258 | 262 | 258 | 261 | +1.16% | 34,900 | 65億3431万 | -2.61% | - | 4.88 |
03/18 | 256 | 261 | 256 | 258 | +0.39% | 27,200 | 64億5921万 | -3.73% | - | 4.82 |
03/15 | 257 | 259 | 253 | 257 | 0% | 47,200 | 64億3417万 | -4.46% | - | 4.8 |
03/14 | 258 | 259 | 255 | 257 | -0.77% | 62,200 | 64億3417万 | -4.81% | - | 4.8 |
03/13 | 263 | 264 | 259 | 259 | -1.52% | 44,900 | 64億8424万 | -4.78% | - | 4.84 |
03/12 | 260 | 266 | 258 | 263 | +0.77% | 51,400 | 65億8438万 | -3.66% | - | 4.91 |
03/11 | 261 | 264 | 261 | 261 | -1.51% | 30,200 | 65億3431万 | -4.74% | - | 4.88 |
03/08 | 262 | 268 | 262 | 265 | +1.15% | 58,100 | 66億3446万 | -3.28% | - | 4.95 |
03/07 | 262 | 266 | 259 | 262 | 0% | 60,300 | 65億5935万 | -4.73% | - | 4.89 |
03/06 | 258 | 264 | 258 | 262 | +1.55% | 68,800 | 65億5935万 | -4.73% | - | 4.89 |
03/05 | 261 | 262 | 255 | 258 | -1.53% | 136,100 | 64億5921万 | -6.52% | - | 4.82 |
03/04 | 264 | 269 | 262 | 262 | -1.13% | 56,000 | 65億5935万 | -5.42% | - | 4.89 |
03/01 | 274 | 274 | 263 | 265 | -2.93% | 114,300 | 66億3446万 | -4.33% | - | 4.95 |
02/29 | 276 | 276 | 272 | 273 | -1.09% | 22,400 | 68億3474万 | -1.44% | - | 5.1 |
02/28 | 274 | 282 | 274 | 276 | 0% | 44,600 | 69億985万 | -0.36% | - | 5.16 |
02/27 | 274 | 278 | 271 | 276 | +0.73% | 30,700 | 69億985万 | -0.36% | - | 5.16 |
02/26 | 271 | 277 | 268 | 274 | +1.11% | 85,400 | 68億5978万 | -0.72% | - | 5.12 |
02/22 | 277 | 278 | 271 | 271 | -2.52% | 62,000 | 67億8467万 | -1.81% | - | 5.06 |
02/21 | 280 | 283 | 277 | 278 | -2.46% | 81,600 | 69億5992万 | +0.72% | - | 5.19 |
02/20 | 280 | 294 | 275 | 285 | +3.64% | 189,600 | 71億3517万 | +3.64% | - | 5.32 |
02/19 | 269 | 279 | 266 | 275 | -3.17% | 175,300 | 68億8481万 | 0% | - | 5.14 |
02/16 | 274 | 287 | 268 | 284 | +4.03% | 136,700 | 71億1013万 | +2.9% | - | 5.31 |
02/15 | 273 | 273 | 268 | 273 | +1.87% | 48,000 | 68億3474万 | -1.09% | - | 5.1 |
02/14 | 267 | 270 | 267 | 268 | -0.37% | 22,300 | 67億956万 | -2.9% | - | 5.01 |
02/13 | 275 | 278 | 267 | 269 | -2.54% | 83,000 | 67億3460万 | -2.89% | - | 5.03 |
02/09 | 279 | 281 | 276 | 276 | -1.78% | 32,500 | 69億985万 | -0.72% | - | 5.16 |
02/08 | 286 | 286 | 279 | 281 | -0.71% | 32,600 | 70億3503万 | +1.08% | - | 5.25 |
02/07 | 285 | 286 | 281 | 283 | -2.08% | 56,900 | 70億8510万 | +1.8% | - | 5.29 |
02/06 | 291 | 291 | 285 | 289 | 0% | 10,300 | 72億3531万 | +3.96% | - | 5.4 |
02/05 | 288 | 295 | 285 | 289 | +1.4% | 96,300 | 72億3531万 | +3.96% | - | 5.4 |
02/02 | 273 | 290 | 273 | 285 | +3.64% | 140,000 | 71億3517万 | +2.89% | - | 5.32 |
02/01 | 278 | 278 | 273 | 275 | -1.43% | 33,300 | 68億8481万 | -0.72% | - | 5.14 |
01/31 | 281 | 281 | 272 | 279 | -0.36% | 46,500 | 69億8496万 | +0.36% | - | 5.21 |
01/30 | 280 | 280 | 276 | 280 | 0% | 26,200 | 70億999万 | +0.36% | - | 5.23 |
01/29 | 279 | 280 | 276 | 280 | +1.82% | 42,800 | 70億999万 | +0.36% | - | 5.23 |
01/26 | 271 | 280 | 271 | 275 | +0.36% | 60,300 | 68億8481万 | -1.79% | - | 5.14 |
01/25 | 266 | 274 | 266 | 274 | +3.01% | 41,700 | 68億5978万 | -2.49% | - | 5.12 |
01/24 | 264 | 269 | 264 | 266 | -0.37% | 32,500 | 66億5949万 | -5.34% | - | 4.97 |
01/23 | 272 | 273 | 266 | 267 | -1.84% | 53,200 | 66億8453万 | -5.32% | - | 4.99 |
01/22 | 265 | 273 | 257 | 272 | +3.82% | 101,000 | 68億971万 | -3.89% | - | 5.08 |
01/19 | 259 | 269 | 259 | 262 | 0% | 75,500 | 65億5935万 | -7.75% | - | 4.89 |
01/18 | 261 | 265 | 258 | 262 | 0% | 46,500 | 65億5935万 | -8.39% | - | 4.89 |
01/17 | 272 | 273 | 261 | 262 | -4.03% | 145,800 | 65億5935万 | -8.71% | - | 4.89 |
01/16 | 277 | 279 | 271 | 273 | -1.8% | 133,600 | 68億3474万 | -5.54% | - | 5.1 |
01/15 | 283 | 283 | 276 | 278 | -2.8% | 124,100 | 69億5992万 | -4.14% | - | 5.19 |
01/12 | 288 | 288 | 281 | 286 | -0.35% | 59,200 | 71億6021万 | -1.72% | - | 5.34 |
01/11 | 289 | 290 | 285 | 287 | -1.37% | 53,700 | 71億8524万 | -1.71% | - | 5.36 |
01/10 | 287 | 292 | 287 | 291 | +0.69% | 59,800 | 72億8538万 | -0.68% | - | 5.44 |
01/09 | 282 | 290 | 282 | 289 | +2.85% | 48,300 | 72億3531万 | -1.37% | - | 5.4 |
01/05 | 286 | 290 | 281 | 281 | -3.1% | 72,000 | 70億3503万 | -4.42% | - | 5.25 |
01/04 | 281 | 296 | 281 | 290 | +1.4% | 95,300 | 72億6035万 | -2.03% | - | 5.42 |
2023 | ||||||||||
12/29 | 283 | 288 | 281 | 286 | +0.7% | 60,700 | 71億6021万 | -3.7% | - | 4.47 |
12/28 | 278 | 286 | 274 | 284 | +2.16% | 51,300 | 71億1013万 | -4.7% | - | 4.44 |
12/27 | 275 | 282 | 272 | 278 | +1.09% | 137,000 | 69億5992万 | -7.33% | - | 4.35 |
12/26 | 279 | 282 | 273 | 275 | -2.48% | 138,100 | 68億8481万 | -9.24% | - | 4.3 |
12/25 | 294 | 296 | 280 | 282 | -4.08% | 142,100 | 70億6006万 | -7.54% | - | 4.41 |
12/22 | 296 | 299 | 292 | 294 | 0% | 65,400 | 73億6049万 | -4.23% | - | 4.6 |
12/21 | 295 | 300 | 292 | 294 | -1.67% | 49,600 | 73億6049万 | -4.55% | - | 4.6 |
12/20 | 296 | 307 | 294 | 299 | +1.7% | 90,800 | 74億8567万 | -3.24% | - | 4.68 |
12/19 | 289 | 296 | 289 | 294 | +1.73% | 56,300 | 73億6049万 | -5.16% | - | 4.6 |
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 | 1,300 130,000 4/3 | 331 33,100 3/24 | 751,000 7,510 6/26 | - | - | +21.36% 12/17 | -33.56% 8/29 |
2009年 3月期 | 640 64,000 8/28 | 306 30,600 3/10 | 218,700 2,187 2/26 | - | - | +35.09% 8/28 | -16.53% 3/11 3/10 |
2010年 3月期 | 1,140 114,000 8/6 | 337 33,700 4/1 | 738,100 7,381 2/24 | - | - | +43% 6/22 | -30.13% 11/19 |
2011年 3月期 | 735 73,500 4/20 73,500 4/19 | 175 17,500 3/16 | 715,100 7,151 1/6 | 78億790万 | 18億5902万 | +24.4% 12/21 | -34.58% 3/15 |
2012年 3月期 | 387 38,700 8/25 | 165 16,570 2/13 16,540 2/10 他2件 | 1,237,700 12,377 8/25 | 41億1110万 | 17億5279万 | +49.84% 8/24 | -27.72% 9/26 |
2013年 3月期 | 285 28,480 3/8 | 74 7,400 1/4 | 1,478,000 14,780 3/11 | 30億2543万 | 7億8610万 | +138.93% 3/8 | -25.61% 5/16 |
2014年 3月期 | 399 39,850 5/14 | 107 10,730 6/27 | 6,043,900 12/18 | 42億3326万 | 11億3984万 | +104.01% 5/14 | -31.16% 6/27 |
2015年 3月期 | 3,475 1/20 | 134 5/20 | 23,495,300 1/22 | 499億6667万 | 17億4855万 | +236.19% 1/19 | -38.46% 2/19 |
2016年 3月期 | 3,035 6/4 | 343 2/12 | 18,850,900 5/8 | 457億3775万 | 54億3819万 | +98.85% 5/11 | -44.47% 6/18 |
2017年 3月期 | 770 5/27 | 267 8/18 | 7,571,100 10/7 | 122億819万 | 42億3323万 | +40.84% 5/26 | -40.13% 6/29 |
2018年 3月期 | 644 6/6 | 263 4/18 4/12 | 11,547,800 6/7 | 102億1049万 | 41億6981万 | +80.73% 6/5 | -16.51% 8/1 |
2019年 3月期 | 441 4/2 | 220 12/25 | 4,024,000 3/1 | 70億343万 | 36億3303万 | +31.62% 2/27 | -27.42% 12/25 |
2020年 3月期 | 351 5/8 | 131 3/17 | 4,123,600 11/21 | 57億9634万 | 23億1331万 | +20.3% 6/3 | -38.76% 3/13 |
2021年 3月期 | 435 3/31 | 172 4/6 | 8,562,300 3/18 | 82億9144万 | 30億3733万 | +64.74% 3/31 | -16.98% 4/30 |
2022年 3月期 | 401 4/1 | 176 3/8 3/7 他2件 | 7,110,300 4/8 | 76億4338万 | 33億5470万 | +37.19% 11/1 | -15.86% 5/11 |
2023年 3月期 | 926 6/10 | 184 5/13 5/12 | 18,018,200 6/9 | 185億5629万 | 35億718万 | +143.76% 6/9 | -26.99% 7/7 |
最新 | 231 2024/5/20 | 74,700 | 59億879万 | -0.86% 233 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -80%(0.2倍)
- 2002/12/30 vs 2001/12/28
- 46%(1.46倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 687%(7.87倍)
- 2006/12/29 vs 2005/12/30
- -72%(0.28倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- 48%(1.48倍)
- 2010/12/30 vs 2009/12/30
- -43%(0.57倍)
- 2011/12/30 vs 2010/12/30
- -47%(0.53倍)
- 2012/12/28 vs 2011/12/30
- -56%(0.44倍)
- 2013/12/30 vs 2012/12/28
- 234%(3.34倍)
- 2014/12/30 vs 2013/12/30
- 234%(3.34倍)
- 2015/12/30 vs 2014/12/30
- -28%(0.72倍)
- 2016/12/30 vs 2015/12/30
- -49%(0.51倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- 133%(2.33倍)
- 2023/12/29 vs 2022/12/30
- -44%(0.56倍)
- 2024/05/20 vs 2023/12/29
- -19%(0.81倍)
- 過去安値
74円(2013/01/04) - 212%(3.12倍)
231円(5/20)