株価チャート
株価
5/20
- 前日 (5/17)
- 616
- 始値
- 616
- 高値
- 620
- 安値
- 616
- 終値 +0.49%
- 619
- 出来高 +69.23%
- 4,400
乖離率
- 株価(5日)
移動平均値 - +0.49%
616 - 株価(25日)
移動平均値 - +3.17%
600 - 出来高(5日)
移動平均値 - +53.85%
2,860
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 | 616 | 620 | 616 | 619 | +0.49% | 4,400 | 43億6097万 | +3.17% | 10.26 | 0.78 |
05/17 | 615 | 616 | 610 | 616 | 0% | 2,600 | 43億3984万 | +2.84% | 10.21 | 0.77 |
05/16 | 613 | 616 | 610 | 616 | +0.16% | 2,100 | 43億3984万 | +3.01% | 10.21 | 0.77 |
05/15 | 619 | 619 | 613 | 615 | 0% | 1,700 | 43億3279万 | +3.02% | 10.19 | 0.77 |
05/14 | 615 | 617 | 612 | 615 | -0.32% | 3,500 | 43億3279万 | +3.19% | 10.19 | 0.77 |
05/13 | 621 | 626 | 616 | 617 | -0.48% | 8,700 | 43億4688万 | +3.7% | 10.22 | 0.77 |
05/10 | 636 | 636 | 617 | 620 | -0.96% | 10,300 | 43億6802万 | +4.2% | 10.27 | 0.78 |
05/09 | 595 | 675 | 595 | 626 | +4.86% | 61,300 | 44億1029万 | +5.39% | 10.37 | 0.78 |
05/08 | 597 | 597 | 597 | 597 | 0% | 200 | 42億598万 | +0.67% | 9.89 | 0.75 |
05/07 | 598 | 598 | 595 | 597 | -0.33% | 1,700 | 42億598万 | +0.51% | 9.89 | 0.75 |
05/02 | 599 | 600 | 599 | 599 | 0% | 500 | 42億2007万 | +0.84% | 9.93 | 0.75 |
05/01 | 598 | 602 | 595 | 599 | +0.34% | 1,600 | 42億2007万 | +0.67% | 9.93 | 0.75 |
04/30 | 598 | 598 | 594 | 597 | +0.67% | 1,500 | 42億598万 | +0.34% | 9.89 | 0.75 |
04/26 | 593 | 594 | 590 | 593 | +0.51% | 1,900 | 41億7780万 | -0.5% | 9.83 | 0.74 |
04/25 | 588 | 592 | 588 | 590 | -0.17% | 1,600 | 41億5666万 | -1.01% | 9.78 | 0.74 |
04/24 | 589 | 591 | 589 | 591 | +0.34% | 700 | 41億6371万 | -0.84% | 9.79 | 0.74 |
04/23 | 588 | 589 | 587 | 589 | +0.34% | 1,600 | 41億4962万 | -1.17% | 9.76 | 0.74 |
04/22 | 591 | 598 | 586 | 587 | -0.34% | 9,900 | 41億3553万 | -1.51% | 9.73 | 0.74 |
04/19 | 589 | 589 | 588 | 589 | -0.34% | 400 | 41億4962万 | -1.17% | 9.76 | 0.74 |
04/18 | 589 | 592 | 588 | 591 | +0.51% | 2,200 | 41億6371万 | -0.84% | 9.79 | 0.74 |
04/17 | 589 | 589 | 585 | 588 | -0.17% | 1,900 | 41億4257万 | -1.34% | 9.74 | 0.74 |
04/16 | 585 | 590 | 584 | 589 | +0.51% | 7,700 | 41億4962万 | -1.17% | 9.76 | 0.74 |
04/15 | 588 | 589 | 586 | 586 | -0.51% | 4,300 | 41億2848万 | -1.84% | 9.71 | 0.73 |
04/12 | 587 | 590 | 586 | 589 | 0% | 2,300 | 41億4962万 | -1.34% | 9.76 | 0.74 |
04/11 | 589 | 589 | 585 | 589 | -0.17% | 5,200 | 41億4962万 | -1.34% | 9.76 | 0.74 |
04/10 | 591 | 591 | 586 | 590 | -0.17% | 2,600 | 41億5666万 | -1.17% | 9.78 | 0.74 |
04/09 | 591 | 591 | 589 | 591 | -0.17% | 1,900 | 41億6371万 | -1.01% | 9.79 | 0.74 |
04/08 | 590 | 593 | 590 | 592 | +0.34% | 1,900 | 41億7075万 | -0.84% | 9.81 | 0.74 |
04/05 | 595 | 595 | 576 | 590 | -1.34% | 9,600 | 41億5666万 | -1.17% | 9.78 | 0.74 |
04/04 | 595 | 601 | 590 | 598 | -0.17% | 11,400 | 42億1302万 | +0.17% | 9.91 | 0.75 |
04/03 | 598 | 599 | 596 | 599 | -0.66% | 6,500 | 42億2007万 | +0.5% | 9.93 | 0.75 |
04/02 | 602 | 605 | 601 | 603 | -0.17% | 4,700 | 42億4825万 | +1.34% | 9.99 | 0.76 |
04/01 | 609 | 609 | 600 | 604 | -0.98% | 2,600 | 42億5530万 | +1.68% | 10.01 | 0.76 |
03/29 | 613 | 613 | 603 | 610 | +0.49% | 3,300 | 42億9757万 | +2.87% | 14.15 | 0.76 |
03/28 | 598 | 607 | 595 | 607 | -1.78% | 7,500 | 42億7643万 | +2.71% | 14.08 | 0.76 |
03/27 | 610 | 619 | 609 | 618 | +1.48% | 5,900 | 43億5393万 | +4.75% | 14.34 | 0.77 |
03/26 | 609 | 609 | 605 | 609 | +0.33% | 6,300 | 42億9052万 | +3.57% | 14.13 | 0.76 |
03/25 | 600 | 607 | 600 | 607 | +1.51% | 8,600 | 42億7643万 | +3.41% | 14.08 | 0.76 |
03/22 | 597 | 599 | 594 | 598 | +0.17% | 3,700 | 42億1302万 | +2.22% | 13.87 | 0.75 |
03/21 | 594 | 597 | 590 | 597 | +0.51% | 5,200 | 42億598万 | +2.23% | 13.85 | 0.75 |
03/19 | 593 | 594 | 592 | 594 | +0.17% | 2,200 | 41億8484万 | +1.89% | 13.78 | 0.74 |
03/18 | 593 | 594 | 591 | 593 | +0.68% | 2,600 | 41億7780万 | +1.89% | 13.76 | 0.74 |
03/15 | 592 | 592 | 589 | 589 | 0% | 1,500 | 41億4962万 | +1.38% | 13.67 | 0.74 |
03/14 | 589 | 591 | 587 | 589 | +0.51% | 1,600 | 41億4962万 | +1.55% | 13.67 | 0.74 |
03/13 | 591 | 591 | 582 | 586 | -1.35% | 105,100 | 41億2848万 | +1.03% | 13.6 | 0.73 |
03/12 | 593 | 596 | 591 | 594 | -0.67% | 7,700 | 41億8484万 | +2.59% | 13.78 | 0.74 |
03/11 | 590 | 598 | 590 | 598 | +1.36% | 3,800 | 42億1302万 | +3.46% | 13.87 | 0.75 |
03/08 | 592 | 592 | 588 | 590 | +0.17% | 3,000 | 41億5666万 | +2.25% | 13.69 | 0.74 |
03/07 | 588 | 592 | 588 | 589 | -0.51% | 4,500 | 41億4962万 | +2.26% | 13.67 | 0.74 |
03/06 | 589 | 595 | 587 | 592 | +0.51% | 6,000 | 41億7075万 | +2.96% | 13.73 | 0.74 |
03/05 | 584 | 589 | 581 | 589 | -0.17% | 4,900 | 41億4962万 | +2.61% | 13.67 | 0.74 |
03/04 | 590 | 590 | 587 | 590 | 0% | 1,700 | 41億5666万 | +3.15% | 13.69 | 0.74 |
03/01 | 588 | 590 | 580 | 590 | +0.85% | 7,800 | 41億5666万 | +3.33% | 13.69 | 0.74 |
02/29 | 585 | 585 | 580 | 585 | +0.52% | 7,000 | 41億2144万 | +2.63% | 13.57 | 0.73 |
02/28 | 579 | 582 | 578 | 582 | +0.52% | 2,800 | 41億30万 | +2.28% | 13.5 | 0.73 |
02/27 | 577 | 580 | 577 | 579 | +0.52% | 1,400 | 40億7917万 | +1.94% | 13.43 | 0.73 |
02/26 | 575 | 576 | 575 | 576 | +0.7% | 2,500 | 40億5803万 | +1.41% | 13.36 | 0.72 |
02/22 | 570 | 575 | 570 | 572 | -0.35% | 7,200 | 40億2985万 | +0.88% | 13.27 | 0.72 |
02/21 | 573 | 574 | 570 | 574 | +0.17% | 2,200 | 40億4394万 | +1.23% | 13.32 | 0.72 |
02/20 | 571 | 573 | 569 | 573 | +0.17% | 2,300 | 40億3689万 | +1.06% | 13.29 | 0.72 |
02/19 | 573 | 573 | 568 | 572 | +0.18% | 4,700 | 40億2985万 | +0.7% | 13.27 | 0.72 |
02/16 | 569 | 571 | 566 | 571 | +0.35% | 3,000 | 40億2280万 | +0.53% | 13.25 | 0.72 |
02/15 | 569 | 570 | 568 | 569 | 0% | 5,000 | 40億871万 | 0% | 13.2 | 0.71 |
02/14 | 570 | 571 | 568 | 569 | 0% | 4,600 | 40億871万 | 0% | 13.2 | 0.71 |
02/13 | 566 | 569 | 566 | 569 | +0.18% | 4,000 | 40億871万 | 0% | 13.2 | 0.71 |
02/09 | 572 | 572 | 566 | 568 | -0.7% | 6,000 | 40億167万 | -0.35% | 13.18 | 0.71 |
02/08 | 575 | 575 | 567 | 572 | -0.17% | 8,700 | 40億2985万 | +0.53% | 13.27 | 0.72 |
02/07 | 570 | 573 | 569 | 573 | +0.53% | 6,600 | 40億3689万 | +0.7% | 13.29 | 0.72 |
02/06 | 568 | 571 | 567 | 570 | -0.18% | 7,600 | 40億1576万 | +0.35% | 13.22 | 0.71 |
02/05 | 573 | 573 | 570 | 571 | +0.35% | 4,100 | 40億2280万 | +0.71% | 13.25 | 0.72 |
02/02 | 566 | 570 | 566 | 569 | +0.53% | 7,500 | 40億871万 | +0.35% | 13.2 | 0.71 |
02/01 | 567 | 567 | 565 | 566 | +0.18% | 2,300 | 39億8758万 | 0% | 13.13 | 0.71 |
01/31 | 563 | 565 | 563 | 565 | +0.36% | 3,000 | 39億8053万 | -0.18% | 13.11 | 0.71 |
01/30 | 561 | 563 | 561 | 563 | +0.36% | 4,900 | 39億6644万 | -0.35% | 13.06 | 0.71 |
01/29 | 563 | 564 | 560 | 561 | -0.18% | 7,300 | 39億5235万 | -0.71% | 13.02 | 0.7 |
01/26 | 562 | 564 | 562 | 562 | +0.18% | 6,000 | 39億5940万 | -0.53% | 13.04 | 0.7 |
01/25 | 562 | 563 | 559 | 561 | 0% | 2,500 | 39億5235万 | -0.71% | 13.02 | 0.7 |
01/24 | 559 | 563 | 559 | 561 | +0.36% | 3,000 | 39億5235万 | -0.53% | 13.02 | 0.7 |
01/23 | 556 | 562 | 556 | 559 | -0.53% | 13,200 | 39億3826万 | -0.89% | 12.97 | 0.7 |
01/22 | 565 | 565 | 560 | 562 | -0.71% | 12,900 | 39億5940万 | -0.35% | 13.04 | 0.7 |
01/19 | 566 | 566 | 562 | 566 | +0.18% | 6,200 | 39億8758万 | +0.53% | 13.13 | 0.71 |
01/18 | 565 | 567 | 562 | 565 | +0.36% | 6,500 | 39億8053万 | +0.53% | 13.11 | 0.71 |
01/17 | 556 | 565 | 555 | 563 | -2.76% | 52,800 | 39億6644万 | +0.18% | 13.06 | 0.71 |
01/16 | 582 | 586 | 578 | 579 | -1.19% | 11,200 | 40億7917万 | +3.21% | 13.43 | 0.73 |
01/15 | 585 | 587 | 580 | 586 | +0.34% | 6,300 | 41億2848万 | +4.64% | 13.6 | 0.73 |
01/12 | 579 | 585 | 579 | 584 | +0.17% | 6,300 | 41億1439万 | +4.47% | 13.55 | 0.73 |
01/11 | 581 | 583 | 576 | 583 | +0.34% | 8,800 | 41億735万 | +4.67% | 13.53 | 0.73 |
01/10 | 577 | 582 | 577 | 581 | +1.04% | 4,700 | 40億9326万 | +4.5% | 13.48 | 0.73 |
01/09 | 573 | 583 | 573 | 575 | +0.35% | 5,400 | 40億5099万 | +3.6% | 13.34 | 0.72 |
01/05 | 562 | 591 | 562 | 573 | +2.32% | 25,400 | 40億3689万 | +3.43% | 13.29 | 0.72 |
01/04 | 558 | 562 | 553 | 560 | +0.36% | 14,700 | 39億4531万 | +1.27% | 12.99 | 0.7 |
2023 | ||||||||||
12/29 | 558 | 559 | 555 | 558 | +0.54% | 4,300 | 39億3122万 | +1.09% | 12.95 | 0.72 |
12/28 | 552 | 555 | 550 | 555 | +0.54% | 3,200 | 39億1008万 | +0.54% | 12.88 | 0.72 |
12/27 | 552 | 555 | 549 | 552 | -0.9% | 8,300 | 38億8895万 | +0.18% | 12.81 | 0.71 |
12/26 | 559 | 559 | 551 | 557 | +0.36% | 2,900 | 39億2417万 | +1.09% | 12.92 | 0.72 |
12/25 | 550 | 556 | 549 | 555 | -0.54% | 17,300 | 39億1008万 | +0.73% | 12.88 | 0.72 |
12/22 | 555 | 559 | 553 | 558 | +0.54% | 3,600 | 39億3122万 | +1.45% | 12.95 | 0.72 |
12/21 | 553 | 558 | 550 | 555 | +0.36% | 10,900 | 39億1008万 | +0.91% | 12.88 | 0.72 |
12/20 | 557 | 557 | 550 | 553 | -0.9% | 5,400 | 38億9599万 | +0.55% | 12.83 | 0.71 |
12/19 | 557 | 559 | 554 | 558 | +0.72% | 2,200 | 39億3122万 | +1.45% | 12.95 | 0.72 |
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 | 944 472 7/12 | 342 171 1/22 | 889,000 1,778,000 7/12 | - | - | +48.64% 7/11 | -23.28% 8/17 |
2009年 3月期 | 570 285 4/3 | 178 89 3/13 89 2/24 | 99,000 198,000 4/3 | - | - | +16.07% 4/1 | -27.11% 10/7 |
2010年 3月期 | 274 137 6/15 | 180 90 12/21 90 12/16 | 19,000 38,000 8/13 | - | - | +18.67% 6/9 | -14.89% 12/1 |
2011年 3月期 | 306 153 4/16 | 150 75 3/15 | 41,000 82,000 4/15 | 21億5583万 | 10億5678万 | +13.82% 5/10 | -32.8% 3/15 |
2012年 3月期 | 300 150 2/29 | 190 95 9/26 | 171,500 343,000 2/29 | 21億1356万 | 13億3858万 | +12.84% 1/30 | -15.87% 9/26 |
2013年 3月期 | 306 153 1/21 | 196 98 6/5 | 258,000 516,000 6/12 | 21億5583万 | 13億8085万 | +21.43% 6/29 | -10.95% 7/26 |
2014年 3月期 | 506 253 9/25 | 250 125 8/28 | 990,000 1,980,000 9/20 | 35億6487万 | 17億6130万 | +74.47% 9/24 | -15.76% 2/4 |
2015年 3月期 | 430 215 7/16 | 288 144 10/16 144 5/22 他2件 | 559,000 1,118,000 7/16 | 30億2943万 | 20億2901万 | +21.42% 7/16 | -15.85% 10/16 |
2016年 3月期 | 466 233 5/20 | 252 126 2/12 | 694,000 1,388,000 5/20 | 32億8306万 | 17億7539万 | +9.44% 5/20 | -19.04% 1/21 |
2017年 3月期 | 376 188 2/13 188 2/9 | 256 128 6/29 | 102,500 205,000 2/9 | 26億4899万 | 18億357万 | +8.35% 9/29 | -11.08% 6/16 |
2018年 3月期 | 716 358 3/1 | 330 165 4/13 | 1,861,000 3,722,000 8/3 | 50億4436万 | 23億2491万 | +22.03% 11/30 | -11.5% 2/6 |
2019年 3月期 | 708 354 4/23 | 550 2,750 12/25 | 391,000 782,000 7/5 | 49億8800万 | 38億7486万 | +3.28% 11/26 | -10.3% 7/5 |
2020年 3月期 | 591 2,954 7/17 | 420 2,098 3/19 | 257,500 51,500 8/9 | 41億6230万 | 29億5616万 | +9.97% 4/27 | -17.36% 3/19 |
2021年 3月期 | 532 2,658 7/31 | 444 2,220 4/1 | 130,000 26,000 11/16 | 37億4522万 | 31億2806万 | +21.09% 5/6 | -4.15% 2/2 |
2022年 3月期 | 613 3,065 5/6 | 486 2,431 4/13 | 196,800 12/28 | 43億1870万 | 34億2537万 | +11.4% 5/17 | -7.85% 7/1 |
2023年 3月期 | 614 7/11 | 528 2/9 2/7 | 101,700 9/20 | 43億2575万 | 37億1986万 | +1.91% 5/30 | -3.27% 9/16 |
2024年 3月期 | 619 3/27 | 529 5/12 | 105,100 3/13 | 43億6097万 | 37億2691万 | +4.72% 3/27 | -1.81% 4/15 |
最新 | 619 2024/5/20 | 4,400 | 43億6097万 | +3.17% 600 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 75%(1.75倍)
- 1985/12/28 vs 1984/12/28
- 10%(1.1倍)
- 1986/12/27 vs 1985/12/28
- -16%(0.84倍)
- 1987/12/26 vs 1986/12/27
- 69%(1.69倍)
- 1988/12/28 vs 1987/12/26
- 93%(1.93倍)
- 1989/12/28 vs 1988/12/28
- 84%(1.84倍)
- 1990/12/26 vs 1989/12/28
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/26
- -51%(0.49倍)
- 1992/12/29 vs 1991/12/30
- -40%(0.6倍)
- 1993/12/28 vs 1992/12/29
- 21%(1.21倍)
- 1994/12/30 vs 1993/12/28
- 27%(1.27倍)
- 1995/12/29 vs 1994/12/30
- -9%(0.91倍)
- 1996/12/30 vs 1995/12/29
- -26%(0.74倍)
- 1997/12/30 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/25 vs 1997/12/30
- -26%(0.74倍)
- 1999/12/30 vs 1998/12/25
- 24%(1.24倍)
- 2000/12/27 vs 1999/12/30
- 24%(1.24倍)
- 2001/12/27 vs 2000/12/27
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/27
- -49%(0.51倍)
- 2003/12/30 vs 2002/12/30
- 114%(2.14倍)
- 2004/12/30 vs 2003/12/30
- 73%(1.73倍)
- 2005/12/30 vs 2004/12/30
- 47%(1.47倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- -25%(0.75倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 85%(1.85倍)
- 2018/12/28 vs 2017/12/29
- -1%(0.99倍)
- 2019/12/30 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/05/20 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
96円(2002/11/20) - 545%(6.45倍)
619円(5/20)