株価チャート
株価
5/17
- 前日 (5/16)
- 922
- 始値
- 922
- 高値
- 931
- 安値
- 921
- 終値 +0.87%
- 930
- 出来高 -54.39%
- 2,600
乖離率
- 株価(5日)
移動平均値 - +0.43%
926 - 株価(25日)
移動平均値 - -4.02%
969 - 出来高(5日)
移動平均値 - -39.25%
4,280
2023/12/18~2024/05/17
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 | ||||||||||
05/17 | 922 | 931 | 921 | 930 | +0.87% | 2,600 | 44億8729万 | -4.02% | 11.21 | 0.38 |
05/16 | 926 | 930 | 921 | 922 | -0.32% | 5,700 | 44億4869万 | -5.24% | 11.11 | 0.37 |
05/15 | 928 | 935 | 925 | 925 | -0.11% | 1,300 | 44億6317万 | -5.23% | 11.15 | 0.38 |
05/14 | 929 | 933 | 925 | 926 | -0.11% | 2,800 | 44億6799万 | -5.41% | 11.16 | 0.38 |
05/13 | 932 | 934 | 927 | 927 | -0.54% | 9,000 | 44億7282万 | -5.6% | 11.17 | 0.38 |
05/10 | 940 | 945 | 930 | 932 | -0.85% | 11,400 | 44億9694万 | -5.38% | 11.23 | 0.38 |
05/09 | 944 | 948 | 940 | 940 | -0.42% | 3,400 | 45億3554万 | -4.76% | 11.33 | 0.38 |
05/08 | 946 | 949 | 944 | 944 | -0.53% | 5,300 | 45億5484万 | -4.65% | 11.38 | 0.38 |
05/07 | 947 | 949 | 941 | 949 | +0.85% | 5,300 | 45億7897万 | -4.33% | 11.44 | 0.39 |
05/02 | 936 | 943 | 936 | 941 | +0.53% | 4,100 | 45億4037万 | -5.33% | 11.34 | 0.38 |
05/01 | 934 | 947 | 933 | 936 | +0.21% | 7,800 | 45億1624万 | -6.21% | 11.28 | 0.38 |
04/30 | 929 | 936 | 927 | 934 | +0.54% | 9,900 | 45億659万 | -6.69% | 11.26 | 0.38 |
04/26 | 954 | 958 | 917 | 929 | -2.72% | 44,300 | 44億8247万 | -7.56% | 11.2 | 0.38 |
04/25 | 948 | 978 | 947 | 955 | -9.05% | 93,300 | 46億792万 | -5.35% | 11.51 | 0.39 |
04/24 | 1,020 | 1,050 | 1,020 | 1,050 | +3.35% | 52,100 | 50億6630万 | +3.86% | 12.66 | 0.43 |
04/23 | 1,014 | 1,016 | 1,002 | 1,016 | +0.1% | 8,200 | 49億225万 | +0.59% | 12.25 | 0.41 |
04/22 | 1,000 | 1,015 | 1,000 | 1,015 | +2.01% | 12,100 | 48億9742万 | +0.4% | 12.23 | 0.41 |
04/19 | 1,007 | 1,007 | 982 | 995 | -1.29% | 10,000 | 48億92万 | -1.49% | 11.99 | 0.4 |
04/18 | 999 | 1,008 | 994 | 1,008 | +0.9% | 2,700 | 48億6365万 | -0.3% | 12.15 | 0.41 |
04/17 | 1,004 | 1,010 | 995 | 999 | +0.1% | 5,500 | 48億2022万 | -1.09% | 12.04 | 0.41 |
04/16 | 1,013 | 1,014 | 997 | 998 | -2.16% | 7,000 | 48億1539万 | -1.29% | 12.03 | 0.4 |
04/15 | 1,004 | 1,020 | 1,004 | 1,020 | +1.69% | 4,800 | 49億2155万 | +0.99% | 12.29 | 0.41 |
04/12 | 1,020 | 1,024 | 1,003 | 1,003 | -1.18% | 5,200 | 48億3952万 | -0.59% | 12.09 | 0.41 |
04/11 | 1,020 | 1,022 | 1,012 | 1,015 | -0.68% | 6,200 | 48億9742万 | +0.59% | 12.23 | 0.41 |
04/10 | 1,022 | 1,022 | 1,015 | 1,022 | 0% | 4,200 | 49億3120万 | +1.29% | 12.32 | 0.41 |
04/09 | 1,007 | 1,022 | 1,007 | 1,022 | +1.39% | 19,500 | 49億3120万 | +1.49% | 12.32 | 0.41 |
04/08 | 1,002 | 1,013 | 1,001 | 1,008 | +0.9% | 4,800 | 48億6365万 | +0.2% | 12.15 | 0.41 |
04/05 | 997 | 999 | 988 | 999 | -0.5% | 3,300 | 48億2022万 | -0.7% | 12.04 | 0.41 |
04/04 | 997 | 1,004 | 997 | 1,004 | +0.7% | 3,100 | 48億4435万 | -0.1% | 12.1 | 0.41 |
04/03 | 985 | 999 | 979 | 997 | +0.91% | 13,900 | 48億1057万 | -0.8% | 12.02 | 0.4 |
04/02 | 991 | 1,003 | 988 | 988 | -0.5% | 5,500 | 47億6714万 | -1.69% | 11.91 | 0.4 |
04/01 | 1,010 | 1,010 | 992 | 993 | -1.39% | 7,200 | 47億9127万 | -1.29% | 11.97 | 0.4 |
03/29 | 1,012 | 1,012 | 1,002 | 1,007 | 0% | 2,700 | 48億5882万 | +0.1% | 7.46 | 0.41 |
03/28 | 1,010 | 1,013 | 999 | 1,007 | -1.27% | 9,400 | 48億5882万 | +0.1% | 7.46 | 0.41 |
03/27 | 1,033 | 1,040 | 1,020 | 1,020 | -1.16% | 7,300 | 49億2155万 | +1.49% | 7.55 | 0.41 |
03/26 | 1,021 | 1,040 | 1,020 | 1,032 | +0.68% | 12,900 | 49億7945万 | +2.79% | 7.64 | 0.42 |
03/25 | 1,018 | 1,028 | 1,013 | 1,025 | +0.49% | 6,500 | 49億4567万 | +2.3% | 7.59 | 0.42 |
03/22 | 1,020 | 1,024 | 1,013 | 1,020 | 0% | 5,500 | 49億2155万 | +2% | 7.55 | 0.41 |
03/21 | 1,028 | 1,029 | 1,000 | 1,020 | -0.49% | 12,800 | 49億2155万 | +2.1% | 7.55 | 0.41 |
03/19 | 1,015 | 1,026 | 1,010 | 1,025 | +0.1% | 7,400 | 49億4567万 | +2.71% | 7.59 | 0.42 |
03/18 | 1,010 | 1,025 | 1,000 | 1,024 | +1.39% | 12,200 | 49億4085万 | +2.71% | 7.58 | 0.42 |
03/15 | 1,001 | 1,014 | 1,001 | 1,010 | +0.9% | 10,700 | 48億7330万 | +1.41% | 7.48 | 0.41 |
03/14 | 996 | 1,001 | 996 | 1,001 | -0.1% | 2,400 | 48億2987万 | +0.6% | 7.41 | 0.41 |
03/13 | 1,002 | 1,002 | 996 | 1,002 | -0.1% | 3,000 | 48億3470万 | +0.7% | 7.42 | 0.41 |
03/12 | 999 | 1,003 | 989 | 1,003 | +1.31% | 18,400 | 48億3952万 | +0.8% | 7.43 | 0.41 |
03/11 | 993 | 1,001 | 986 | 990 | -1% | 16,300 | 47億7679万 | -0.5% | 7.33 | 0.4 |
03/08 | 984 | 1,005 | 984 | 1,000 | +0.4% | 7,500 | 48億2505万 | +0.5% | 7.41 | 0.41 |
03/07 | 995 | 1,007 | 992 | 996 | -0.4% | 6,200 | 48億574万 | 0% | 7.38 | 0.4 |
03/06 | 993 | 1,000 | 990 | 1,000 | +0.7% | 6,200 | 48億2505万 | +0.4% | 7.41 | 0.41 |
03/05 | 991 | 993 | 988 | 993 | +0.1% | 7,400 | 47億9127万 | -0.4% | 7.35 | 0.4 |
03/04 | 1,000 | 1,000 | 988 | 992 | -0.8% | 3,000 | 47億8644万 | -0.5% | 7.35 | 0.4 |
03/01 | 988 | 1,000 | 986 | 1,000 | +1.21% | 9,100 | 48億2505万 | +0.4% | 7.41 | 0.41 |
02/29 | 999 | 999 | 982 | 988 | -1.1% | 7,800 | 47億6714万 | -0.6% | 7.32 | 0.4 |
02/28 | 999 | 1,000 | 995 | 999 | +0.3% | 2,200 | 48億2022万 | +0.6% | 7.4 | 0.41 |
02/27 | 995 | 1,002 | 995 | 996 | +0.1% | 3,800 | 48億574万 | +0.4% | 7.38 | 0.4 |
02/26 | 1,002 | 1,004 | 991 | 995 | -0.7% | 8,300 | 48億92万 | +0.4% | 7.37 | 0.4 |
02/22 | 998 | 1,002 | 995 | 1,002 | +0.4% | 3,900 | 48億3470万 | +1.31% | 7.42 | 0.41 |
02/21 | 999 | 1,003 | 994 | 998 | +0.1% | 4,700 | 48億1539万 | +1.11% | 7.39 | 0.4 |
02/20 | 987 | 999 | 987 | 997 | +1.22% | 2,300 | 48億1057万 | +1.22% | 7.38 | 0.4 |
02/19 | 988 | 998 | 984 | 985 | -0.51% | 5,100 | 47億5267万 | +0.1% | 7.29 | 0.4 |
02/16 | 980 | 990 | 980 | 990 | +1.33% | 2,600 | 47億7679万 | +0.81% | 7.33 | 0.4 |
02/15 | 985 | 987 | 973 | 977 | -1.41% | 9,600 | 47億1407万 | -0.41% | 7.24 | 0.4 |
02/14 | 996 | 996 | 985 | 991 | -0.9% | 5,500 | 47億8162万 | +1.02% | 7.34 | 0.4 |
02/13 | 1,001 | 1,001 | 990 | 1,000 | +0.5% | 4,700 | 48億2505万 | +2.04% | 7.41 | 0.41 |
02/09 | 1,000 | 1,002 | 995 | 995 | -0.4% | 2,500 | 48億92万 | +1.63% | 7.37 | 0.4 |
02/08 | 997 | 1,001 | 995 | 999 | +0.2% | 4,000 | 48億2022万 | +2.15% | 7.4 | 0.41 |
02/07 | 1,002 | 1,004 | 994 | 997 | -0.5% | 3,400 | 48億1057万 | +2.26% | 7.38 | 0.4 |
02/06 | 999 | 1,004 | 996 | 1,002 | +0.2% | 5,300 | 48億3470万 | +2.98% | 7.42 | 0.41 |
02/05 | 1,002 | 1,002 | 993 | 1,000 | 0% | 5,500 | 48億2505万 | +3.2% | 7.41 | 0.41 |
02/02 | 991 | 1,002 | 973 | 1,000 | +0.6% | 12,800 | 48億2505万 | +3.63% | 7.41 | 0.41 |
02/01 | 1,000 | 1,007 | 991 | 994 | -1.39% | 11,200 | 47億9609万 | +3.43% | 7.36 | 0.4 |
01/31 | 1,012 | 1,012 | 1,000 | 1,008 | -0.49% | 13,700 | 48億6365万 | +5.22% | 7.47 | 0.41 |
01/30 | 1,005 | 1,013 | 999 | 1,013 | +0.3% | 24,800 | 48億8777万 | +6.18% | 7.5 | 0.41 |
01/29 | 1,027 | 1,027 | 990 | 1,010 | +2.02% | 69,000 | 48億7330万 | +6.32% | 7.48 | 0.41 |
01/26 | 974 | 1,003 | 972 | 990 | +1.96% | 58,600 | 47億7679万 | +4.65% | 7.33 | 0.4 |
01/25 | 960 | 971 | 951 | 971 | +1.15% | 14,400 | 46億8512万 | +3.08% | 7.19 | 0.39 |
01/24 | 963 | 963 | 958 | 960 | -0.31% | 3,800 | 46億3204万 | +2.13% | 7.11 | 0.39 |
01/23 | 972 | 972 | 951 | 963 | -0.31% | 3,600 | 46億4652万 | +2.67% | 7.13 | 0.39 |
01/22 | 966 | 973 | 965 | 966 | +0.52% | 13,800 | 46億6099万 | +3.21% | 7.15 | 0.39 |
01/19 | 956 | 964 | 953 | 961 | +0.63% | 4,000 | 46億3687万 | +2.89% | 7.12 | 0.39 |
01/18 | 958 | 960 | 951 | 955 | 0% | 4,100 | 46億792万 | +2.36% | 7.07 | 0.39 |
01/17 | 952 | 956 | 952 | 955 | +0.1% | 2,700 | 46億792万 | +2.47% | 7.07 | 0.39 |
01/16 | 954 | 956 | 952 | 954 | -0.1% | 4,800 | 46億309万 | +2.47% | 7.07 | 0.39 |
01/15 | 955 | 964 | 950 | 955 | +0.42% | 12,800 | 46億792万 | +2.69% | 7.07 | 0.39 |
01/12 | 969 | 972 | 950 | 951 | -1.76% | 10,000 | 45億8862万 | +2.26% | 7.04 | 0.39 |
01/11 | 965 | 972 | 965 | 968 | 0% | 7,100 | 46億7064万 | +4.2% | 7.17 | 0.39 |
01/10 | 963 | 970 | 961 | 968 | +0.21% | 3,400 | 46億7064万 | +4.31% | 7.17 | 0.39 |
01/09 | 970 | 971 | 964 | 966 | +0.1% | 5,900 | 46億6099万 | +4.21% | 7.15 | 0.39 |
01/05 | 964 | 965 | 953 | 965 | -0.52% | 6,300 | 46億5617万 | +4.21% | 7.15 | 0.39 |
01/04 | 938 | 970 | 937 | 970 | +3.74% | 17,200 | 46億8029万 | +4.75% | 7.18 | 0.39 |
2023 | ||||||||||
12/29 | 933 | 936 | 927 | 935 | +0.21% | 5,400 | 45億1142万 | +1.19% | 6.92 | 0.39 |
12/28 | 913 | 933 | 911 | 933 | +3.32% | 8,500 | 45億177万 | +0.86% | 6.91 | 0.39 |
12/27 | 902 | 912 | 902 | 903 | -0.66% | 24,900 | 43億5702万 | -2.38% | 6.69 | 0.38 |
12/26 | 912 | 913 | 900 | 909 | +0.55% | 5,800 | 43億8597万 | -1.84% | 6.73 | 0.38 |
12/25 | 912 | 912 | 902 | 904 | -0.22% | 9,100 | 43億6184万 | -2.59% | 6.69 | 0.38 |
12/22 | 908 | 910 | 902 | 906 | -0.22% | 3,700 | 43億7149万 | -2.48% | 6.71 | 0.38 |
12/21 | 915 | 915 | 901 | 908 | -0.55% | 5,400 | 43億8114万 | -2.26% | 6.72 | 0.38 |
12/20 | 912 | 918 | 910 | 913 | +0.22% | 3,900 | 44億527万 | -1.83% | 6.76 | 0.38 |
12/19 | 910 | 914 | 910 | 911 | +0.11% | 3,500 | 43億9562万 | -2.04% | 6.75 | 0.38 |
12/18 | 914 | 915 | 907 | 910 | -0.22% | 1,100 | 43億9079万 | -2.15% | 6.74 | 0.38 |
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 | 2,940 294 4/12 | 1,240 124 1/16 | 637,400 6,374,000 3/11 | - | - | +27.89% 2/19 | -26.27% 1/16 |
2009年 3月期 | 2,230 223 4/23 | 600 60 10/9 60 10/8 | 346,300 3,463,000 4/23 | - | - | +49.71% 12/16 | -39.52% 10/8 |
2010年 3月期 | 1,560 156 8/31 | 900 90 4/1 | 230,900 2,309,000 8/19 | - | - | +24.17% 6/12 | -21.1% 10/1 |
2011年 3月期 | 1,260 126 4/20 | 620 62 3/15 | 235,100 2,351,000 3/30 | 52億9949万 | 26億768万 | +49.2% 4/8 | -25.03% 3/15 |
2012年 3月期 | 2,260 226 6/22 226 6/20 | 1,040 104 4/6 | 877,600 8,776,000 4/8 | 95億544万 | 43億7418万 | +26.65% 5/11 | -25.09% 8/8 |
2013年 3月期 | 1,500 150 2/6 | 760 76 10/15 | 488,800 4,888,000 1/21 | 63億892万 | 31億9652万 | +20.48% 12/19 | -22.41% 5/15 |
2014年 3月期 | 3,100 310 3/13 | 990 99 2/4 | 9,026,300 90,263,000 3/13 | 159億1896万 | 50億8379万 | +143.68% 3/12 | -24.85% 4/11 |
2015年 3月期 | 2,220 222 7/14 | 1,310 131 5/21 | 1,167,100 11,671,000 7/14 | 114億3万 | 67億2704万 | +22.25% 7/14 | -16.31% 10/16 |
2016年 3月期 | 1,630 163 4/17 | 780 78 2/12 | 217,600 2,176,000 4/3 | 83億7029万 | 40億541万 | +12.63% 4/21 | -22.04% 8/25 |
2017年 3月期 | 1,380 138 3/30 | 910 91 6/24 | 573,700 5,737,000 3/30 | 70億8650万 | 46億7298万 | +11.05% 10/13 | -7.55% 11/9 |
2018年 3月期 | 1,980 1/22 | 1,000 100 4/14 100 4/13 他2件 | 2,442,700 24,427,000 9/19 | 101億6759万 | 51億3515万 | +38.52% 7/21 | -13.88% 2/14 |
2019年 3月期 | 1,412 4/3 | 670 12/26 | 256,100 7/23 | 72億5083万 | 34億4055万 | +9.8% 7/23 | -25.01% 12/25 |
2020年 3月期 | 907 12/26 | 466 3/13 | 452,300 12/26 | 46億5758万 | 23億9297万 | +14.38% 9/11 | -31.94% 3/13 |
2021年 3月期 | 1,097 9/15 | 492 4/2 | 1,645,000 9/14 | 56億3325万 | 25億2649万 | +66.8% 9/14 | -9.94% 10/13 |
2022年 3月期 | 1,193 9/17 | 745 12/1 | 2,522,200 9/17 | 61億2623万 | 38億2568万 | +20.66% 9/16 | -10.09% 11/30 |
2023年 3月期 | 1,051 5/24 | 797 4/12 | 252,500 4/27 | 53億9704万 | 40億9271万 | +14.95% 5/23 | -6.53% 6/20 |
2024年 3月期 | 1,089 9/25 | 828 4/6 | 124,300 7/27 | 52億5447万 | 39億9514万 | +8.81% 7/26 | -9.56% 10/30 |
最新 | 930 2024/5/17 | 2,600 | 44億8729万 | -4.02% 969 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%(1.07倍)
- 1985/12/28 vs 1984/12/28
- 79%(1.79倍)
- 1986/12/27 vs 1985/12/28
- 6%(1.06倍)
- 1987/12/28 vs 1986/12/27
- 221%(3.21倍)
- 1988/12/28 vs 1987/12/28
- 16%(1.16倍)
- 1989/12/29 vs 1988/12/28
- 16%(1.16倍)
- 1990/12/28 vs 1989/12/29
- 6%(1.06倍)
- 1991/12/30 vs 1990/12/28
- -54%(0.46倍)
- 1992/12/30 vs 1991/12/30
- -46%(0.54倍)
- 1993/12/30 vs 1992/12/30
- 6%(1.06倍)
- 1994/12/30 vs 1993/12/30
- 53%(1.53倍)
- 1995/12/29 vs 1994/12/30
- 6%(1.06倍)
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- -30%(0.7倍)
- 1999/12/30 vs 1998/12/30
- 31%(1.31倍)
- 2000/12/29 vs 1999/12/30
- -29%(0.71倍)
- 2001/12/27 vs 2000/12/29
- -45%(0.55倍)
- 2002/12/30 vs 2001/12/27
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 105%(2.05倍)
- 2004/12/30 vs 2003/12/30
- 44%(1.44倍)
- 2005/12/30 vs 2004/12/30
- 103%(2.03倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- 40%(1.4倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 6%(1.06倍)
- 2014/12/30 vs 2013/12/30
- 26%(1.26倍)
- 2015/12/30 vs 2014/12/30
- -33%(0.67倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 51%(1.51倍)
- 2018/12/28 vs 2017/12/29
- -51%(0.49倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/05/17 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
330円(2001/12/19) - 182%(2.82倍)
930円(5/17)