株価チャート
株価
5/20
- 前日 (5/17)
- 3,565
- 始値
- 3,565
- 高値
- 3,640
- 安値
- 3,560
- 終値 -0.14%
- 3,560
- 出来高 +36.71%
- 10,800
乖離率
- 株価(5日)
移動平均値 - +0.31%
3,549 - 株価(25日)
移動平均値 - -4.63%
3,733 - 出来高(5日)
移動平均値 - +23.85%
8,720
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 | 3,565 | 3,640 | 3,560 | 3,560 | -0.14% | 10,800 | 559億1336万 | -4.63% | 12.29 | 1.93 |
05/17 | 3,540 | 3,580 | 3,530 | 3,565 | +0.42% | 7,900 | 559億9189万 | -4.81% | 12.31 | 1.93 |
05/16 | 3,505 | 3,590 | 3,500 | 3,550 | +1.43% | 11,300 | 557億5630万 | -5.46% | 12.25 | 1.92 |
05/15 | 3,570 | 3,600 | 3,500 | 3,500 | -1.96% | 8,600 | 549億7100万 | -7.04% | 12.08 | 1.89 |
05/14 | 3,535 | 3,580 | 3,535 | 3,570 | +0.42% | 5,000 | 560億7042万 | -5.51% | 12.32 | 1.93 |
05/13 | 3,580 | 3,595 | 3,540 | 3,555 | -2.07% | 32,700 | 558億3483万 | -6.18% | 12.27 | 1.92 |
05/10 | 3,635 | 3,635 | 3,605 | 3,630 | +0.55% | 3,700 | 570億1278万 | -4.42% | 12.53 | 1.96 |
05/09 | 3,670 | 3,700 | 3,610 | 3,610 | -1.23% | 4,300 | 566億9866万 | -5.07% | 12.46 | 1.95 |
05/08 | 3,715 | 3,715 | 3,645 | 3,655 | -2.27% | 14,300 | 574億543万 | -4.17% | 12.62 | 1.98 |
05/07 | 3,705 | 3,785 | 3,660 | 3,740 | +1.49% | 17,900 | 587億4044万 | -2.15% | 12.91 | 2.02 |
05/02 | 3,745 | 3,745 | 3,675 | 3,685 | -1.73% | 23,400 | 578億7661万 | -3.74% | 12.72 | 1.99 |
05/01 | 3,705 | 3,790 | 3,695 | 3,750 | +1.35% | 12,400 | 588億9750万 | -2.27% | 12.94 | 2.03 |
04/30 | 3,610 | 3,700 | 3,585 | 3,700 | +3.06% | 22,900 | 581億1220万 | -3.75% | 12.77 | 2 |
04/26 | 3,480 | 3,600 | 3,425 | 3,590 | -6.27% | 56,100 | 563億8454万 | -6.85% | 12.39 | 1.94 |
04/25 | 3,850 | 3,910 | 3,805 | 3,830 | -1.92% | 18,500 | 601億5398万 | -0.98% | 13.22 | 2.07 |
04/24 | 3,880 | 3,910 | 3,840 | 3,905 | +2.09% | 10,900 | 613億3193万 | +0.85% | 13.48 | 2.11 |
04/23 | 3,860 | 3,885 | 3,820 | 3,825 | -1.03% | 6,100 | 600億7545万 | -1.19% | 13.2 | 2.07 |
04/22 | 3,785 | 3,880 | 3,775 | 3,865 | +1.31% | 5,300 | 607億369万 | -0.21% | 13.34 | 2.09 |
04/19 | 3,870 | 3,875 | 3,735 | 3,815 | -1.42% | 15,100 | 599億1839万 | -1.5% | 13.17 | 2.06 |
04/18 | 3,865 | 3,925 | 3,835 | 3,870 | +0.13% | 8,500 | 607億8222万 | -0.13% | 13.36 | 2.09 |
04/17 | 3,955 | 3,955 | 3,850 | 3,865 | -1.78% | 11,400 | 607億369万 | -0.23% | 13.34 | 2.09 |
04/16 | 4,000 | 4,020 | 3,930 | 3,935 | -2.48% | 10,600 | 618億311万 | +1.55% | 13.58 | 2.13 |
04/15 | 3,900 | 4,055 | 3,895 | 4,035 | +4.4% | 37,400 | 633億7371万 | +4.18% | 13.93 | 2.18 |
04/12 | 3,855 | 3,880 | 3,830 | 3,865 | +0.13% | 3,700 | 607億369万 | -0.15% | 13.34 | 2.09 |
04/11 | 3,840 | 3,860 | 3,800 | 3,860 | +0.39% | 3,400 | 606億2516万 | -0.46% | 13.32 | 2.09 |
04/10 | 3,815 | 3,845 | 3,805 | 3,845 | +0.65% | 2,000 | 603億8957万 | -1% | 13.27 | 2.08 |
04/09 | 3,810 | 3,845 | 3,710 | 3,820 | +0.26% | 6,200 | 599億9692万 | -1.85% | 13.19 | 2.07 |
04/08 | 3,830 | 3,830 | 3,810 | 3,810 | -0.52% | 1,800 | 598億3986万 | -2.31% | 13.15 | 2.06 |
04/05 | 3,825 | 3,870 | 3,755 | 3,830 | 0% | 5,800 | 601億5398万 | -1.97% | 13.22 | 2.07 |
04/04 | 3,820 | 3,875 | 3,810 | 3,830 | +1.19% | 4,300 | 601億5398万 | -2.15% | 13.22 | 2.07 |
04/03 | 3,765 | 3,845 | 3,760 | 3,785 | +0.66% | 4,900 | 594億4721万 | -3.47% | 13.06 | 2.05 |
04/02 | 3,860 | 3,880 | 3,750 | 3,760 | -2.84% | 16,200 | 590億5456万 | -4.35% | 12.98 | 2.03 |
04/01 | 3,875 | 3,900 | 3,810 | 3,870 | -0.13% | 8,500 | 607億8222万 | -1.78% | 13.36 | 2.09 |
03/29 | 3,935 | 3,935 | 3,865 | 3,875 | -0.13% | 4,900 | 608億6075万 | -1.7% | 12.25 | 2.1 |
03/28 | 3,875 | 3,910 | 3,865 | 3,880 | -0.89% | 2,800 | 609億3928万 | -1.57% | 12.26 | 2.1 |
03/27 | 3,940 | 3,940 | 3,900 | 3,915 | -0.13% | 6,900 | 614億8899万 | -0.74% | 12.37 | 2.12 |
03/26 | 3,950 | 3,950 | 3,885 | 3,920 | -0.76% | 5,800 | 615億6752万 | -0.68% | 12.39 | 2.12 |
03/25 | 4,020 | 4,020 | 3,935 | 3,950 | 0% | 8,600 | 620億3870万 | 0% | 12.49 | 2.14 |
03/22 | 3,935 | 3,950 | 3,890 | 3,950 | +0.64% | 8,200 | 620億3870万 | 0% | 12.49 | 2.14 |
03/21 | 3,925 | 3,960 | 3,890 | 3,925 | +1.16% | 9,400 | 616億4605万 | -0.73% | 12.41 | 2.12 |
03/19 | 3,880 | 3,890 | 3,865 | 3,880 | +0.39% | 2,900 | 609億3928万 | -2% | 12.26 | 2.1 |
03/18 | 3,870 | 3,895 | 3,855 | 3,865 | +0.13% | 2,900 | 607億369万 | -2.55% | 12.22 | 2.09 |
03/15 | 3,870 | 3,885 | 3,845 | 3,860 | -0.26% | 2,200 | 606億2516万 | -2.84% | 12.2 | 2.09 |
03/14 | 3,845 | 3,870 | 3,830 | 3,870 | +0.65% | 2,300 | 607億8222万 | -2.84% | 12.23 | 2.09 |
03/13 | 3,910 | 3,930 | 3,840 | 3,845 | -1.41% | 5,200 | 603億8957万 | -3.63% | 12.15 | 2.08 |
03/12 | 3,875 | 3,915 | 3,815 | 3,900 | +0.65% | 12,000 | 612億5340万 | -2.43% | 12.33 | 2.11 |
03/11 | 3,955 | 3,960 | 3,835 | 3,875 | -2.76% | 11,800 | 608億6075万 | -3.15% | 12.25 | 2.1 |
03/08 | 4,025 | 4,025 | 3,985 | 3,985 | -1.36% | 2,300 | 625億8841万 | -0.5% | 12.6 | 2.16 |
03/07 | 4,045 | 4,050 | 3,975 | 4,040 | +0.62% | 4,300 | 634億5224万 | +0.82% | 12.77 | 2.19 |
03/06 | 4,025 | 4,045 | 4,015 | 4,015 | -0.62% | 4,200 | 630億5959万 | +0.25% | 12.69 | 2.17 |
03/05 | 4,000 | 4,040 | 3,970 | 4,040 | +0.37% | 10,200 | 634億5224万 | +0.75% | 12.77 | 2.19 |
03/04 | 4,000 | 4,025 | 3,950 | 4,025 | +0.88% | 14,800 | 632億1665万 | +0.15% | 12.72 | 2.18 |
03/01 | 4,000 | 4,000 | 3,955 | 3,990 | 0% | 3,600 | 626億6694万 | -0.87% | 12.61 | 2.16 |
02/29 | 3,970 | 4,020 | 3,965 | 3,990 | -0.75% | 7,100 | 626億6694万 | -1.02% | 12.61 | 2.16 |
02/28 | 3,980 | 4,020 | 3,950 | 4,020 | -0.12% | 8,200 | 631億3812万 | -0.42% | 12.71 | 2.17 |
02/27 | 3,985 | 4,030 | 3,980 | 4,025 | +1% | 7,600 | 632億1665万 | -0.42% | 12.72 | 2.18 |
02/26 | 3,930 | 3,985 | 3,930 | 3,985 | +1.79% | 8,700 | 625億8841万 | -1.36% | 12.6 | 2.16 |
02/22 | 3,890 | 3,915 | 3,870 | 3,915 | +0.64% | 5,700 | 614億8899万 | -3.02% | 12.37 | 2.12 |
02/21 | 3,940 | 3,940 | 3,860 | 3,890 | -1.14% | 13,800 | 610億9634万 | -3.55% | 12.3 | 2.1 |
02/20 | 3,975 | 3,975 | 3,925 | 3,935 | -1.01% | 9,700 | 618億311万 | -2.36% | 12.44 | 2.13 |
02/19 | 3,990 | 4,030 | 3,890 | 3,975 | -0.38% | 29,200 | 624億3135万 | -1.29% | 12.56 | 2.15 |
02/16 | 4,000 | 4,015 | 3,970 | 3,990 | +0.5% | 7,700 | 626億6694万 | -0.72% | 12.61 | 2.16 |
02/15 | 4,045 | 4,060 | 3,960 | 3,970 | -1.61% | 15,600 | 623億5282万 | -1.05% | 12.55 | 2.15 |
02/14 | 4,070 | 4,070 | 4,025 | 4,035 | -0.62% | 7,200 | 633億7371万 | +0.65% | 12.75 | 2.18 |
02/13 | 4,110 | 4,110 | 4,010 | 4,060 | 0% | 19,000 | 637億6636万 | +1.45% | 12.83 | 2.2 |
02/09 | 4,030 | 4,115 | 4,030 | 4,060 | +0.87% | 12,100 | 637億6636万 | +1.53% | 12.83 | 2.2 |
02/08 | 4,125 | 4,140 | 4,015 | 4,025 | -2.42% | 14,800 | 632億1665万 | +1.05% | 12.72 | 2.18 |
02/07 | 4,055 | 4,140 | 4,055 | 4,125 | +2.36% | 10,500 | 647億8725万 | +3.93% | 13.04 | 2.23 |
02/06 | 4,085 | 4,085 | 4,000 | 4,030 | -0.12% | 11,100 | 632億9518万 | +2.05% | 12.74 | 2.18 |
02/05 | 4,100 | 4,145 | 4,030 | 4,035 | +1% | 21,800 | 633億7371万 | +2.57% | 12.75 | 2.18 |
02/02 | 4,020 | 4,025 | 3,910 | 3,995 | +0.5% | 29,900 | 627億4547万 | +1.91% | 12.63 | 2.16 |
02/01 | 4,035 | 4,035 | 3,975 | 3,975 | -1.49% | 14,300 | 624億3135万 | +1.79% | 12.56 | 2.15 |
01/31 | 3,990 | 4,040 | 3,960 | 4,035 | +1.13% | 20,400 | 633億7371万 | +3.65% | 12.75 | 2.18 |
01/30 | 4,160 | 4,160 | 3,985 | 3,990 | -3.39% | 36,900 | 626億6694万 | +2.99% | 12.61 | 2.16 |
01/29 | 4,135 | 4,220 | 4,075 | 4,130 | -3.39% | 60,500 | 648億6578万 | +7.02% | 13.05 | 2.23 |
01/26 | 4,190 | 4,320 | 4,165 | 4,275 | +2.76% | 56,100 | 671億4315万 | +11.42% | 13.51 | 2.31 |
01/25 | 4,160 | 4,175 | 4,110 | 4,160 | 0% | 9,500 | 653億3696万 | +9.19% | 13.15 | 2.25 |
01/24 | 4,165 | 4,180 | 4,120 | 4,160 | +0.73% | 10,700 | 653億3696万 | +9.82% | 13.15 | 2.25 |
01/23 | 4,145 | 4,145 | 4,035 | 4,130 | -0.6% | 19,700 | 648億6578万 | +9.67% | 13.05 | 2.23 |
01/22 | 4,000 | 4,170 | 4,000 | 4,155 | +5.06% | 24,300 | 652億5843万 | +10.83% | 13.13 | 2.25 |
01/19 | 3,960 | 3,960 | 3,880 | 3,955 | +0.89% | 12,900 | 621億1723万 | +6.12% | 12.5 | 2.14 |
01/18 | 3,855 | 3,935 | 3,815 | 3,920 | +2.75% | 11,000 | 615億6752万 | +5.63% | 12.39 | 2.12 |
01/17 | 3,845 | 3,875 | 3,775 | 3,815 | -0.13% | 11,200 | 599億1839万 | +3.58% | 12.06 | 2.06 |
01/16 | 3,850 | 3,850 | 3,785 | 3,820 | -0.78% | 9,900 | 599億9692万 | +4.34% | 12.07 | 2.07 |
01/15 | 3,765 | 3,850 | 3,750 | 3,850 | +2.12% | 14,400 | 604億6810万 | +5.8% | 12.17 | 2.08 |
01/12 | 3,830 | 3,865 | 3,770 | 3,770 | -1.69% | 9,500 | 592億1162万 | +4.2% | 11.92 | 2.04 |
01/11 | 3,905 | 3,905 | 3,830 | 3,835 | -1.03% | 10,500 | 602億3251万 | +6.44% | 12.12 | 2.07 |
01/10 | 3,885 | 3,890 | 3,800 | 3,875 | -0.13% | 20,300 | 608億6075万 | +8.09% | 12.25 | 2.1 |
01/09 | 3,970 | 3,970 | 3,830 | 3,880 | -2.39% | 31,800 | 609億3928万 | +8.87% | 12.26 | 2.1 |
01/05 | 3,670 | 4,000 | 3,670 | 3,975 | +8.31% | 48,600 | 624億3135万 | +12.19% | 12.56 | 2.15 |
01/04 | 3,660 | 3,700 | 3,625 | 3,670 | +0.27% | 20,100 | 576億4102万 | +4.35% | 11.6 | 1.99 |
2023 | ||||||||||
12/29 | 3,640 | 3,660 | 3,630 | 3,660 | +0.83% | 5,100 | 574億8396万 | +4.51% | 11.57 | 2.05 |
12/28 | 3,660 | 3,680 | 3,615 | 3,630 | -0.41% | 8,700 | 570億1278万 | +4.13% | 11.47 | 2.03 |
12/27 | 3,685 | 3,685 | 3,600 | 3,645 | -1.09% | 7,600 | 572億4837万 | +5.04% | 11.52 | 2.04 |
12/26 | 3,640 | 3,690 | 3,615 | 3,685 | +1.52% | 8,900 | 578億7661万 | +6.72% | 11.65 | 2.06 |
12/25 | 3,700 | 3,710 | 3,620 | 3,630 | -1.09% | 9,900 | 570億1278万 | +5.77% | 11.47 | 2.03 |
12/22 | 3,595 | 3,710 | 3,590 | 3,670 | +2.95% | 18,500 | 576億4102万 | +7.5% | 11.6 | 2.05 |
12/21 | 3,595 | 3,600 | 3,565 | 3,565 | -1.11% | 3,400 | 559億9189万 | +5.07% | 11.27 | 2 |
12/20 | 3,600 | 3,625 | 3,595 | 3,605 | +0.14% | 4,900 | 566億2013万 | +6.69% | 11.39 | 2.02 |
12/19 | 3,580 | 3,615 | 3,580 | 3,600 | 0% | 3,200 | 565億4160万 | +7.08% | 11.38 | 2.01 |
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 | 685 137,000 7/2 137,000 6/27 | 461 92,100 3/18 | 31,200 156 12/7 | - | - | +5.1% 6/28 | -12.09% 1/23 |
2009年 3月期 | 585 117,000 7/10 117,000 7/9 他2件 | 325 65,000 2/27 65,000 2/24 | 32,000 160 6/26 | - | - | +11.72% 6/6 | -20.97% 10/10 |
2010年 3月期 | 456 91,000 7/6 91,100 7/3 | 341 68,100 5/18 | 68,600 343 7/3 | - | - | +16.54% 7/2 | -8.87% 10/13 |
2011年 3月期 | 415 83,000 2/28 | 293 58,500 11/2 | 30,800 154 6/28 | 65億1799万 | 45億9400万 | +17.4% 12/8 | -17.07% 3/15 |
2012年 3月期 | 401 80,200 6/21 | 307 61,300 10/20 | 23,400 117 10/20 | 62億9810万 | 48億1388万 | +10.83% 12/6 | -10.31% 8/9 |
2013年 3月期 | 433 86,500 1/15 | 337 67,300 5/14 | 34,000 170 7/2 | 67億9284万 | 52億8506万 | +9.6% 11/30 | -6.93% 8/1 |
2014年 3月期 | 450 90,000 5/15 | 395 791 2/4 79,000 4/4 | 32,200 161 7/1 | 70億6770万 | 62億1172万 | +8.85% 4/25 | -5.82% 6/7 |
2015年 3月期 | 700 1,400 1/8 | 410 820 4/9 | 41,800 20,900 4/25 | 109億9420万 | 64億3946万 | +20.05% 1/7 | -3.21% 8/12 |
2016年 3月期 | 695 1,390 4/27 | 505 1,009 2/12 | 51,400 25,700 4/27 | 109億1567万 | 79億2367万 | +11.87% 4/27 | -13.28% 9/8 |
2017年 3月期 | 870 1,739 12/12 | 545 1,090 4/11 | 65,200 32,600 7/27 | 136億5636万 | 85億5977万 | +12% 10/18 | -9.13% 8/1 |
2018年 3月期 | 1,339 2,677 11/6 | 795 1,591 4/13 1,590 4/12 他2件 | 81,800 40,900 4/26 | 210億2248万 | 124億9412万 | +21.85% 6/16 | -12.34% 3/28 |
2019年 3月期 | 1,492 2,983 1/28 | 966 1,932 4/3 | 82,400 41,200 4/25 | 234億2549万 | 151億7199万 | +13.6% 11/27 | -10.09% 12/21 |
2020年 3月期 | 2,390 4,780 2/6 | 1,271 2,541 4/3 | 84,800 42,400 7/29 | 375億3734万 | 199億5447万 | +18.95% 2/6 | -23.28% 3/16 |
2021年 3月期 | 2,128 4,255 7/27 | 1,317 2,633 4/3 | 350,400 175,200 1/14 | 334億1451万 | 206億7694万 | +28.68% 7/27 | -14.55% 11/2 |
2022年 3月期 | 2,586 3/7 | 1,672 8/20 | 97,300 10/28 | 406億1571万 | 262億6043万 | +13.36% 1/5 | -9.33% 5/10 |
2023年 3月期 | 2,737 2/13 | 2,065 6/20 | 58,700 5/9 | 429億8732万 | 324億3289万 | +7.76% 7/4 | -9.61% 5/12 |
2024年 3月期 | 4,320 1/26 | 2,418 6/22 | 149,300 7/27 | 678億4992万 | 379億7710万 | +14.35% 8/3 | -6.85% 4/26 |
最新 | 3,560 2024/5/20 | 10,800 | 559億1336万 | -4.63% 3,733 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -68%(0.32倍)
- 2003/12/30 vs 2002/12/30
- 23%(1.23倍)
- 2004/12/30 vs 2003/12/30
- -13%(0.87倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/28 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/28
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 6%(1.06倍)
- 2014/12/30 vs 2013/12/30
- 51%(1.51倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 32%(1.32倍)
- 2017/12/29 vs 2016/12/30
- 59%(1.59倍)
- 2018/12/28 vs 2017/12/29
- 12%(1.12倍)
- 2019/12/30 vs 2018/12/28
- 44%(1.44倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 37%(1.37倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 59%(1.59倍)
- 2024/05/20 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
293円(2010/11/02) - 1117%(12.17倍)
3,560円(5/20)