株価チャート
株価
5/22
- 前日 (5/21)
- 595
- 始値
- 595
- 高値
- 610
- 安値
- 592
- 終値 +2.02%
- 607
- 出来高 +43.79%
- 159,900
乖離率
- 株価(5日)
移動平均値 - 0%
607 - 株価(25日)
移動平均値 - -5.16%
640 - 出来高(5日)
移動平均値 - +35.69%
117,840
2023/12/21~2024/05/22
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 | ||||||||||
05/22 | 595 | 610 | 592 | 607 | +2.02% | 159,900 | 452億3048万 | -5.16% | 19.79 | 2.1 |
05/21 | 605 | 607 | 592 | 595 | -1.65% | 111,200 | 443億3630万 | -7.47% | 19.4 | 2.06 |
05/20 | 614 | 614 | 604 | 605 | -1.47% | 108,900 | 450億8145万 | -6.35% | 19.72 | 2.1 |
05/17 | 610 | 616 | 606 | 614 | 0% | 86,200 | 457億5208万 | -5.39% | 20.02 | 2.13 |
05/16 | 616 | 625 | 607 | 614 | 0% | 123,000 | 457億5208万 | -5.83% | 20.02 | 2.13 |
05/15 | 643 | 643 | 599 | 614 | -4.81% | 393,300 | 457億5208万 | -6.26% | 20.02 | 2.13 |
05/14 | 651 | 661 | 643 | 645 | 0% | 99,200 | 480億6204万 | -1.98% | 21.03 | 2.23 |
05/13 | 643 | 650 | 643 | 645 | +0.16% | 68,200 | 480億6204万 | -2.27% | 21.03 | 2.23 |
05/10 | 644 | 651 | 640 | 644 | +0.63% | 58,800 | 479億8753万 | -2.72% | 21 | 2.23 |
05/09 | 645 | 648 | 639 | 640 | -0.16% | 47,000 | 476億8947万 | -3.61% | 20.87 | 2.22 |
05/08 | 643 | 652 | 641 | 641 | -0.31% | 46,600 | 477億6398万 | -3.75% | 20.9 | 2.22 |
05/07 | 647 | 647 | 638 | 643 | +0.31% | 55,200 | 479億1301万 | -3.89% | 20.96 | 2.23 |
05/02 | 660 | 660 | 641 | 641 | -1.99% | 37,600 | 477億6398万 | -4.61% | 20.9 | 2.22 |
05/01 | 659 | 659 | 649 | 654 | -1.21% | 29,100 | 487億3267万 | -3.11% | 21.32 | 2.27 |
04/30 | 660 | 665 | 658 | 662 | +0.3% | 62,600 | 493億2879万 | -2.22% | 21.58 | 2.29 |
04/26 | 653 | 660 | 641 | 660 | +0.61% | 57,500 | 491億7976万 | -2.94% | 21.52 | 2.29 |
04/25 | 655 | 660 | 654 | 656 | +0.92% | 56,200 | 488億8170万 | -3.95% | 21.39 | 2.27 |
04/24 | 652 | 654 | 646 | 650 | +0.78% | 55,900 | 484億3462万 | -5.25% | 21.19 | 2.25 |
04/23 | 641 | 649 | 635 | 645 | +3.37% | 65,700 | 480億6204万 | -6.52% | 21.03 | 2.23 |
04/22 | 637 | 642 | 624 | 624 | -1.11% | 74,000 | 464億9723万 | -10.09% | 20.34 | 2.16 |
04/19 | 663 | 665 | 624 | 631 | -5.4% | 165,300 | 470億1883万 | -9.73% | 20.57 | 2.19 |
04/18 | 676 | 680 | 664 | 667 | -0.45% | 81,000 | 497億137万 | -5.12% | 21.75 | 2.31 |
04/17 | 671 | 678 | 666 | 670 | 0% | 62,700 | 499億2491万 | -5.1% | 21.84 | 2.32 |
04/16 | 668 | 674 | 661 | 670 | +0.15% | 85,600 | 499億2491万 | -5.5% | 21.84 | 2.32 |
04/15 | 671 | 677 | 669 | 669 | -0.59% | 61,400 | 498億5040万 | -6.04% | 21.81 | 2.32 |
04/12 | 680 | 682 | 673 | 673 | -0.44% | 100,900 | 501億4846万 | -6.01% | 21.94 | 2.33 |
04/11 | 680 | 683 | 673 | 676 | -0.73% | 67,300 | 503億7200万 | -5.98% | 22.04 | 2.34 |
04/10 | 694 | 694 | 681 | 681 | -1.45% | 52,900 | 507億4457万 | -5.81% | 22.2 | 2.36 |
04/09 | 693 | 693 | 683 | 691 | -0.14% | 47,300 | 514億8972万 | -4.69% | 22.53 | 2.39 |
04/08 | 691 | 696 | 687 | 692 | +0.73% | 44,300 | 515億6424万 | -4.81% | 22.56 | 2.4 |
04/05 | 685 | 687 | 677 | 687 | -0.87% | 70,500 | 511億9166万 | -5.63% | 22.4 | 2.38 |
04/04 | 698 | 700 | 688 | 693 | -0.43% | 85,100 | 516億3875万 | -4.94% | 22.59 | 2.4 |
04/03 | 690 | 698 | 686 | 696 | +0.29% | 72,000 | 518億6230万 | -4.79% | 22.69 | 2.41 |
04/02 | 691 | 699 | 688 | 694 | +0.43% | 90,700 | 517億1327万 | -5.19% | 22.63 | 2.4 |
04/01 | 707 | 707 | 691 | 691 | -2.54% | 72,500 | 514億8972万 | -5.73% | 22.53 | 2.39 |
03/29 | 711 | 713 | 704 | 709 | -0.14% | 58,100 | 528億3099万 | -3.41% | 23.12 | 2.47 |
03/28 | 721 | 723 | 708 | 710 | -1.8% | 59,700 | 529億550万 | -3.27% | 23.15 | 2.47 |
03/27 | 722 | 735 | 722 | 723 | +1.4% | 126,000 | 538億7420万 | -1.63% | 23.57 | 2.51 |
03/26 | 715 | 720 | 699 | 713 | -0.97% | 101,100 | 531億2905万 | -3.13% | 23.25 | 2.48 |
03/25 | 740 | 747 | 720 | 720 | -3.87% | 101,400 | 536億5065万 | -2.44% | 23.47 | 2.5 |
03/22 | 740 | 753 | 740 | 749 | +2.04% | 81,200 | 558億1158万 | +1.49% | 24.42 | 2.61 |
03/21 | 749 | 754 | 734 | 734 | -1.34% | 93,900 | 546億9386万 | -0.27% | 23.93 | 2.55 |
03/19 | 745 | 750 | 736 | 744 | -1.06% | 63,700 | 554億3901万 | +1.36% | 24.26 | 2.59 |
03/18 | 740 | 760 | 740 | 752 | +2.31% | 72,600 | 560億3512万 | +2.87% | 24.52 | 2.62 |
03/15 | 743 | 744 | 735 | 735 | -1.34% | 52,400 | 547億6837万 | +0.96% | 23.96 | 2.56 |
03/14 | 737 | 757 | 737 | 745 | +1.36% | 90,600 | 555億1352万 | +2.62% | 24.29 | 2.59 |
03/13 | 745 | 746 | 728 | 735 | -1.47% | 57,200 | 547億6837万 | +1.52% | 23.96 | 2.56 |
03/12 | 752 | 754 | 735 | 746 | -1.06% | 61,400 | 555億8804万 | +3.18% | 24.32 | 2.59 |
03/11 | 749 | 761 | 749 | 754 | -0.79% | 90,600 | 561億8415万 | +4.58% | 24.58 | 2.62 |
03/08 | 750 | 770 | 749 | 760 | +0.93% | 132,300 | 566億3124万 | +5.7% | 24.78 | 2.64 |
03/07 | 763 | 772 | 750 | 753 | -1.31% | 73,700 | 561億964万 | +5.17% | 24.55 | 2.62 |
03/06 | 769 | 786 | 761 | 763 | +4.23% | 280,600 | 568億5479万 | +6.86% | 24.88 | 2.65 |
03/05 | 735 | 744 | 730 | 732 | -0.41% | 112,300 | 545億4483万 | +2.81% | 23.87 | 2.55 |
03/04 | 730 | 740 | 719 | 735 | +1.24% | 136,000 | 547億6837万 | +3.52% | 23.96 | 2.56 |
03/01 | 719 | 728 | 718 | 726 | +1.11% | 47,600 | 540億9774万 | +2.54% | 23.67 | 2.53 |
02/29 | 725 | 730 | 716 | 718 | -1.64% | 123,700 | 535億162万 | +1.56% | 23.41 | 2.5 |
02/28 | 720 | 736 | 720 | 730 | +0.69% | 71,000 | 543億9580万 | +3.4% | 23.8 | 2.54 |
02/27 | 717 | 736 | 717 | 725 | +1.12% | 77,100 | 540億2323万 | +2.84% | 23.64 | 2.52 |
02/26 | 720 | 729 | 715 | 717 | +0.7% | 140,500 | 534億2711万 | +1.85% | 23.38 | 2.49 |
02/22 | 719 | 719 | 692 | 712 | -0.84% | 167,700 | 530億5453万 | +1.14% | 23.21 | 2.48 |
02/21 | 741 | 742 | 707 | 718 | -3.62% | 138,400 | 535億162万 | +2.13% | 23.41 | 2.5 |
02/20 | 748 | 758 | 744 | 745 | +0.68% | 67,400 | 555億1352万 | +5.97% | 24.29 | 2.59 |
02/19 | 754 | 754 | 731 | 740 | -2.37% | 102,100 | 551億4095万 | +5.41% | 24.13 | 2.57 |
02/16 | 735 | 770 | 735 | 758 | +3.13% | 180,400 | 564億8221万 | +8.13% | 24.71 | 2.64 |
02/15 | 721 | 745 | 720 | 735 | +7.93% | 254,900 | 547億6837万 | +5% | 23.96 | 2.56 |
02/14 | 692 | 692 | 675 | 681 | -1.59% | 40,100 | 507億4457万 | -2.58% | 22.2 | 2.37 |
02/13 | 680 | 693 | 679 | 692 | +2.67% | 61,600 | 515億6424万 | -1.28% | 22.56 | 2.41 |
02/09 | 679 | 681 | 674 | 674 | -1.32% | 38,000 | 502億2297万 | -3.99% | 21.97 | 2.34 |
02/08 | 682 | 689 | 674 | 683 | +0.15% | 40,300 | 508億9360万 | -2.84% | 22.27 | 2.38 |
02/07 | 690 | 691 | 681 | 682 | -1.45% | 51,400 | 508億1909万 | -3.13% | 22.24 | 2.37 |
02/06 | 700 | 700 | 692 | 692 | -1% | 23,900 | 515億6424万 | -1.7% | 22.56 | 2.41 |
02/05 | 700 | 703 | 696 | 699 | 0% | 25,100 | 520億8584万 | -0.85% | 22.79 | 2.43 |
02/02 | 695 | 703 | 695 | 699 | +0.14% | 35,400 | 520億8584万 | -0.85% | 22.79 | 2.43 |
02/01 | 698 | 701 | 692 | 698 | -0.99% | 45,200 | 520億1133万 | -0.85% | 22.76 | 2.43 |
01/31 | 696 | 705 | 695 | 705 | +0.28% | 42,000 | 525億3293万 | +0.14% | 22.98 | 2.45 |
01/30 | 698 | 707 | 696 | 703 | +1.15% | 44,500 | 523億8390万 | 0% | 22.92 | 2.45 |
01/29 | 692 | 697 | 690 | 695 | +1.31% | 18,300 | 517億8778万 | -1% | 22.66 | 2.42 |
01/26 | 690 | 696 | 686 | 686 | -1.15% | 37,900 | 511億1715万 | -2.28% | 22.37 | 2.39 |
01/25 | 705 | 705 | 694 | 694 | -0.86% | 42,100 | 517億1327万 | -1.14% | 22.63 | 2.41 |
01/24 | 700 | 705 | 691 | 700 | +0.14% | 32,600 | 521億6036万 | -0.28% | 22.82 | 2.43 |
01/23 | 700 | 707 | 698 | 699 | -0.71% | 20,500 | 520億8584万 | -0.43% | 22.79 | 2.43 |
01/22 | 702 | 709 | 701 | 704 | +0.72% | 25,800 | 524億5841万 | +0.43% | 22.95 | 2.45 |
01/19 | 695 | 702 | 694 | 699 | +0.29% | 25,300 | 520億8584万 | -0.29% | 22.79 | 2.43 |
01/18 | 700 | 703 | 694 | 697 | +0.14% | 22,200 | 519億3681万 | -0.57% | 22.72 | 2.42 |
01/17 | 717 | 717 | 695 | 696 | -1.56% | 30,200 | 518億6230万 | -0.57% | 22.69 | 2.42 |
01/16 | 721 | 721 | 702 | 707 | -2.08% | 31,100 | 526億8196万 | +0.86% | 23.05 | 2.46 |
01/15 | 725 | 730 | 717 | 722 | -0.41% | 18,500 | 537億9968万 | +3% | 23.54 | 2.51 |
01/12 | 733 | 733 | 715 | 725 | -0.14% | 25,800 | 540億2323万 | +3.72% | 23.64 | 2.52 |
01/11 | 730 | 732 | 722 | 726 | +0.55% | 50,200 | 540億9774万 | +4.01% | 23.67 | 2.53 |
01/10 | 720 | 728 | 714 | 722 | +0.28% | 38,600 | 537億9968万 | +3.59% | 23.54 | 2.51 |
01/09 | 723 | 727 | 714 | 720 | +0.7% | 30,800 | 536億5065万 | +3.3% | 23.47 | 2.5 |
01/05 | 718 | 725 | 713 | 715 | +0.28% | 32,700 | 532億7808万 | +2.58% | 23.31 | 2.49 |
01/04 | 707 | 713 | 692 | 713 | +2.3% | 43,200 | 531億2905万 | +2.15% | 23.25 | 2.48 |
2023 | ||||||||||
12/29 | 696 | 709 | 696 | 697 | -0.14% | 37,300 | 519億3681万 | -0.14% | 25.11 | 2.41 |
12/28 | 693 | 698 | 689 | 698 | -1.27% | 44,200 | 520億1133万 | 0% | 25.15 | 2.41 |
12/27 | 696 | 710 | 687 | 707 | +3.06% | 81,500 | 526億8196万 | +1.29% | 25.48 | 2.44 |
12/26 | 687 | 691 | 685 | 686 | -0.58% | 38,200 | 511億1715万 | -1.72% | 24.72 | 2.37 |
12/25 | 709 | 709 | 686 | 690 | +0.15% | 72,800 | 514億1521万 | -1% | 24.86 | 2.38 |
12/22 | 682 | 691 | 680 | 689 | +1.77% | 44,900 | 513億4069万 | -1.01% | 24.83 | 2.38 |
12/21 | 679 | 686 | 677 | 677 | -1.31% | 43,300 | 504億4651万 | -2.59% | 24.39 | 2.34 |
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 | 336 2,690 4/4 | 91 730 1/23 | 1,389,600 173,700 4/2 | - | - | +35.3% 10/29 | -29.39% 8/20 |
2009年 3月期 | 106 850 5/9 | 38 302 10/10 | 1,362,400 170,300 4/17 | - | - | +39.79% 11/12 | -25% 10/8 10/7 |
2010年 3月期 | 108 865 6/22 | 48 380 11/24 | 801,600 100,200 6/22 | - | - | +54.77% 6/22 | -20.46% 10/2 |
2011年 3月期 | 108 864 3/9 | 60 477 4/2 | 245,600 30,700 6/15 | 68億7100万 | 37億9336万 | +20.64% 3/8 | -20.57% 3/15 |
2012年 3月期 | 242 1,934 3/28 | 82 658 4/11 | 712,000 89,000 3/27 | 153億8023万 | 52億3277万 | +31.3% 3/28 | -6.92% 4/25 |
2013年 3月期 | 270 2,160 11/7 | 175 1,402 5/21 | 1,413,600 176,700 2/28 | 171億7750万 | 111億4947万 | +22.46% 11/7 | -12.91% 7/26 |
2014年 3月期 | 325 2,596 3/11 | 197 1,577 4/2 | 3,278,400 409,800 5/15 | 211億7050万 | 125億4117万 | +25.77% 5/15 | -14.8% 6/7 |
2015年 3月期 | 294 2,350 4/2 | 197 1,576 2/9 | 1,177,600 147,200 6/12 | 191億6601万 | 128億7473万 | +9.48% 6/12 | -16.36% 5/15 |
2016年 3月期 | 353 2,820 2/9 | 220 1,760 4/7 | 747,200 93,400 2/9 | 250億7727万 | 155億3772万 | +18.64% 5/26 | -12.2% 8/25 |
2017年 3月期 | 467 1,866 3/29 1,866 3/28 | 282 1,130 5/2 1,129 4/11 | 560,000 140,000 10/31 | 336億9230万 | 201億7694万 | +14.65% 8/12 | -9.98% 11/9 |
2018年 3月期 | 721 1,442 3/15 | 417 1,669 4/6 | 1,039,600 259,900 11/13 | 524億1295万 | 300億7554万 | +14.62% 3/15 | -12.83% 8/14 |
2019年 3月期 | 720 1,440 8/10 | 464 927 12/25 | 2,705,000 1,352,500 5/9 | 523億4025万 | 339億298万 | +12.27% 2/14 | -18.68% 5/10 |
2020年 3月期 | 1,125 2,250 12/11 | 642 1,285 4/10 1,284 4/9 | 1,131,600 565,800 9/20 | 828億9270万 | 470億5233万 | +12.64% 6/26 | -16.4% 3/13 |
2021年 12月期 | 1,002 1/27 | 690 12/1 | 379,000 1/28 | 746億6382万 | 514億1521万 | +11.81% 6/11 | -13.37% 1/19 |
2022年 12月期 | 1,139 8/8 | 623 1/27 | 606,700 7/28 | 848億7235万 | 464億2272万 | +14.32% 5/6 | -17% 12/21 |
2023年 12月期 | 955 2/8 | 642 11/16 | 311,300 8/10 | 711億6163万 | 478億3850万 | +9.8% 6/5 | -14.74% 8/15 |
最新 | 607 2024/5/22 | 159,900 | 452億3048万 | -5.16% 640 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 365%(4.65倍)
- 2006/12/29 vs 2005/12/30
- 8%(1.08倍)
- 2007/12/28 vs 2006/12/29
- -68%(0.32倍)
- 2008/12/30 vs 2007/12/28
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/30
- 57%(1.57倍)
- 2011/12/30 vs 2010/12/30
- 52%(1.52倍)
- 2012/12/28 vs 2011/12/30
- 76%(1.76倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- -13%(0.87倍)
- 2015/12/30 vs 2014/12/30
- 50%(1.5倍)
- 2016/12/30 vs 2015/12/30
- 24%(1.24倍)
- 2017/12/29 vs 2016/12/30
- 59%(1.59倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 92%(1.92倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- -20%(0.8倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- -14%(0.86倍)
- 2024/05/22 vs 2023/12/29
- -13%(0.87倍)
- 過去安値
38円(2008/10/10) - 1508%(16.08倍)
607円(5/22)