株価チャート
株価
5/24
- 前日 (5/23)
- 830
- 始値
- 815
- 高値
- 844
- 安値
- 815
- 終値 +1.45%
- 842
- 出来高 +18.21%
- 98,000
乖離率
- 株価(5日)
移動平均値 - +2.06%
825 - 株価(25日)
移動平均値 - +16.14%
725 - 出来高(5日)
移動平均値 - -17.73%
119,120
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 815 | 844 | 815 | 842 | +1.45% | 98,000 | 239億676万 | +16.14% | 2.94 | 0.43 |
05/23 | 819 | 831 | 811 | 830 | +1.97% | 82,900 | 235億6604万 | +15.6% | 2.9 | 0.42 |
05/22 | 829 | 835 | 812 | 814 | -1.45% | 143,200 | 231億1176万 | +14.17% | 2.85 | 0.41 |
05/21 | 812 | 829 | 807 | 826 | +1.72% | 134,300 | 234億5247万 | +16.5% | 2.89 | 0.42 |
05/20 | 790 | 817 | 789 | 812 | +3.18% | 137,200 | 230億5497万 | +15.34% | 2.84 | 0.41 |
05/17 | 760 | 789 | 758 | 787 | +3.15% | 161,200 | 223億4515万 | +12.59% | 2.75 | 0.4 |
05/16 | 767 | 772 | 751 | 763 | -1.42% | 237,200 | 216億6372万 | +9.63% | 2.67 | 0.39 |
05/15 | 758 | 785 | 752 | 774 | +10.26% | 571,500 | 219億7605万 | +11.53% | 2.71 | 0.39 |
05/14 | 701 | 703 | 693 | 702 | +0.14% | 37,700 | 199億3176万 | +1.74% | 2.45 | 0.36 |
05/13 | 704 | 706 | 693 | 701 | -0.57% | 31,500 | 199億337万 | +1.45% | 2.45 | 0.36 |
05/10 | 708 | 712 | 700 | 705 | +0.57% | 54,500 | 200億1694万 | +2.03% | 2.46 | 0.36 |
05/09 | 695 | 707 | 692 | 701 | +2.04% | 59,500 | 199億337万 | +1.45% | 2.45 | 0.36 |
05/08 | 681 | 694 | 681 | 687 | +0.88% | 56,200 | 195億587万 | -0.43% | 2.4 | 0.35 |
05/07 | 678 | 687 | 673 | 681 | +1.34% | 74,000 | 193億3551万 | -1.45% | 2.38 | 0.35 |
05/02 | 683 | 684 | 672 | 672 | -1.61% | 54,800 | 190億7998万 | -2.89% | 2.35 | 0.34 |
05/01 | 690 | 690 | 682 | 683 | -1.44% | 34,900 | 193億9230万 | -1.44% | 2.39 | 0.35 |
04/30 | 687 | 697 | 687 | 693 | +1.17% | 46,900 | 196億7623万 | -0.14% | 2.42 | 0.35 |
04/26 | 692 | 692 | 678 | 685 | -0.15% | 42,600 | 194億4908万 | -1.58% | 2.39 | 0.35 |
04/25 | 692 | 700 | 686 | 686 | -1.29% | 44,600 | 194億7748万 | -1.58% | 2.4 | 0.35 |
04/24 | 685 | 696 | 685 | 695 | +1.46% | 30,700 | 197億3301万 | -0.43% | 2.43 | 0.35 |
04/23 | 681 | 688 | 679 | 685 | +0.59% | 27,400 | 194億4908万 | -2% | 2.39 | 0.35 |
04/22 | 678 | 684 | 674 | 681 | +1.95% | 42,300 | 193億3551万 | -2.71% | 2.38 | 0.35 |
04/19 | 681 | 681 | 663 | 668 | -2.2% | 52,500 | 189億6641万 | -4.57% | 2.34 | 0.34 |
04/18 | 672 | 686 | 671 | 683 | +2.09% | 36,900 | 193億9230万 | -2.57% | 2.39 | 0.35 |
04/17 | 680 | 683 | 669 | 669 | -1.47% | 60,700 | 189億9480万 | -4.56% | 2.34 | 0.34 |
04/16 | 692 | 696 | 679 | 679 | -2.72% | 75,900 | 192億7873万 | -3.28% | 2.37 | 0.34 |
04/15 | 690 | 698 | 687 | 698 | +0.14% | 42,100 | 198億1819万 | -0.57% | 2.44 | 0.35 |
04/12 | 709 | 709 | 697 | 697 | -0.57% | 25,000 | 197億8980万 | -0.71% | 2.44 | 0.35 |
04/11 | 706 | 706 | 700 | 701 | -1.13% | 30,800 | 199億337万 | -0.14% | 2.45 | 0.36 |
04/10 | 707 | 717 | 706 | 709 | +0.71% | 48,600 | 201億3051万 | +1.14% | 2.48 | 0.36 |
04/09 | 703 | 709 | 702 | 704 | +0.57% | 31,200 | 199億8855万 | +0.57% | 2.46 | 0.36 |
04/08 | 696 | 702 | 690 | 700 | +0.72% | 43,600 | 198億7498万 | +0.14% | 2.45 | 0.35 |
04/05 | 704 | 706 | 690 | 695 | -2.11% | 100,700 | 197億3301万 | -0.57% | 2.43 | 0.35 |
04/04 | 705 | 711 | 704 | 710 | +0.57% | 59,800 | 201億5890万 | +1.57% | 2.48 | 0.36 |
04/03 | 703 | 710 | 699 | 706 | +1.58% | 81,900 | 200億4533万 | +1.15% | 2.47 | 0.36 |
04/02 | 699 | 703 | 695 | 695 | -0.71% | 57,600 | 197億3301万 | -0.29% | 2.43 | 0.35 |
04/01 | 708 | 713 | 696 | 700 | -0.99% | 155,900 | 198億7498万 | +0.57% | 2.45 | 0.35 |
03/29 | 693 | 707 | 693 | 707 | +1.87% | 55,900 | 200億7373万 | +1.73% | - | 0.36 |
03/28 | 699 | 703 | 691 | 694 | -2.25% | 197,900 | 197億462万 | 0% | - | 0.35 |
03/27 | 709 | 713 | 706 | 710 | 0% | 191,800 | 201億5890万 | +2.31% | - | 0.36 |
03/26 | 720 | 720 | 705 | 710 | -2.07% | 117,000 | 201億5890万 | +2.45% | - | 0.36 |
03/25 | 714 | 727 | 710 | 725 | +1.26% | 154,400 | 205億8480万 | +4.77% | - | 0.37 |
03/22 | 723 | 728 | 708 | 716 | -0.42% | 124,700 | 203億2926万 | +3.62% | - | 0.36 |
03/21 | 720 | 726 | 716 | 719 | +0.28% | 222,600 | 204億1444万 | +3.16% | - | 0.36 |
03/19 | 704 | 719 | 702 | 717 | +2.58% | 154,900 | 203億5765万 | +1.85% | - | 0.36 |
03/18 | 702 | 704 | 696 | 699 | +0.72% | 104,700 | 198億4658万 | -1.55% | - | 0.35 |
03/15 | 687 | 702 | 684 | 694 | +1.31% | 82,200 | 197億462万 | -3.21% | - | 0.35 |
03/14 | 688 | 691 | 684 | 685 | +0.29% | 137,500 | 194億4908万 | -5.52% | - | 0.35 |
03/13 | 694 | 696 | 680 | 683 | -0.44% | 90,900 | 193億9230万 | -6.82% | - | 0.35 |
03/12 | 686 | 686 | 674 | 686 | +0.29% | 88,500 | 194億7748万 | -7.42% | - | 0.35 |
03/11 | 689 | 695 | 676 | 684 | -2.84% | 136,100 | 194億2069万 | -8.56% | - | 0.35 |
03/08 | 684 | 706 | 684 | 704 | +2.33% | 105,600 | 199億8855万 | -6.75% | - | 0.36 |
03/07 | 699 | 700 | 686 | 688 | -1.29% | 100,200 | 195億3426万 | -9.47% | - | 0.35 |
03/06 | 681 | 698 | 681 | 697 | +2.35% | 126,000 | 197億8980万 | -9.01% | - | 0.35 |
03/05 | 676 | 687 | 673 | 681 | +0.29% | 74,600 | 193億3551万 | -11.67% | - | 0.35 |
03/04 | 693 | 693 | 676 | 679 | -1.74% | 116,100 | 192億7873万 | -12.61% | - | 0.34 |
03/01 | 695 | 697 | 684 | 691 | -0.29% | 117,700 | 196億1944万 | -11.75% | - | 0.35 |
02/29 | 692 | 701 | 684 | 693 | -0.29% | 83,200 | 196億7623万 | -11.94% | - | 0.35 |
02/28 | 681 | 697 | 680 | 695 | +2.81% | 75,800 | 197億3301万 | -12.25% | - | 0.35 |
02/27 | 675 | 681 | 671 | 676 | +0.6% | 50,500 | 191億9355万 | -15.18% | - | 0.34 |
02/26 | 675 | 680 | 670 | 672 | -1.03% | 63,000 | 190億7998万 | -16.31% | - | 0.34 |
02/22 | 673 | 679 | 666 | 679 | +0.59% | 107,300 | 192億7873万 | -16.07% | - | 0.34 |
02/21 | 679 | 681 | 668 | 675 | -1.89% | 90,300 | 191億6516万 | -17.18% | - | 0.34 |
02/20 | 692 | 705 | 681 | 688 | -0.29% | 60,300 | 195億3426万 | -16.2% | - | 0.35 |
02/19 | 685 | 707 | 685 | 690 | +0.88% | 86,700 | 195億9105万 | -16.57% | - | 0.35 |
02/16 | 671 | 707 | 671 | 684 | -3.8% | 362,100 | 194億2069万 | -17.79% | - | 0.35 |
02/15 | 711 | 711 | 711 | 711 | -17.42% | 40,400 | 201億8730万 | -15.16% | - | 0.36 |
02/14 | 885 | 885 | 855 | 861 | -2.71% | 102,000 | 244億4622万 | +2.26% | - | 0.44 |
02/13 | 862 | 887 | 862 | 885 | +2.67% | 71,000 | 251億2765万 | +5.36% | - | 0.45 |
02/09 | 876 | 876 | 861 | 862 | -2.27% | 53,400 | 244億7461万 | +2.99% | - | 0.44 |
02/08 | 896 | 896 | 867 | 882 | -1.78% | 43,100 | 250億4247万 | +5.63% | - | 0.45 |
02/07 | 870 | 911 | 869 | 898 | +2.75% | 111,100 | 254億9676万 | +8.06% | - | 0.46 |
02/06 | 881 | 889 | 872 | 874 | -0.79% | 48,700 | 248億1533万 | +5.81% | - | 0.44 |
02/05 | 886 | 895 | 873 | 881 | +0.34% | 77,100 | 250億1408万 | +7.05% | - | 0.45 |
02/02 | 851 | 883 | 832 | 878 | +3.78% | 76,800 | 249億2890万 | +7.33% | - | 0.45 |
02/01 | 845 | 858 | 837 | 846 | +0.12% | 52,700 | 240億2033万 | +4.06% | - | 0.43 |
01/31 | 820 | 845 | 819 | 845 | +2.55% | 42,800 | 239億9194万 | +4.32% | - | 0.43 |
01/30 | 830 | 830 | 822 | 824 | -0.96% | 27,400 | 233億9569万 | +2.11% | - | 0.42 |
01/29 | 829 | 837 | 823 | 832 | +1.34% | 62,200 | 236億2283万 | +3.48% | - | 0.42 |
01/26 | 812 | 828 | 808 | 821 | +0.12% | 64,900 | 233億1051万 | +2.5% | - | 0.42 |
01/25 | 813 | 822 | 813 | 820 | +0.86% | 18,400 | 232億8212万 | +2.63% | - | 0.42 |
01/24 | 815 | 818 | 812 | 813 | -0.12% | 23,400 | 230億8337万 | +2.14% | - | 0.41 |
01/23 | 823 | 830 | 812 | 814 | -1.09% | 32,500 | 231億1176万 | +2.65% | - | 0.41 |
01/22 | 822 | 830 | 822 | 823 | +0.37% | 13,700 | 233億6729万 | +4.05% | - | 0.42 |
01/19 | 839 | 839 | 820 | 820 | -1.09% | 37,000 | 232億8212万 | +3.93% | - | 0.42 |
01/18 | 820 | 833 | 820 | 829 | +1.1% | 41,700 | 235億3765万 | +5.2% | - | 0.42 |
01/17 | 826 | 839 | 820 | 820 | -0.49% | 33,900 | 232億8212万 | +4.46% | - | 0.42 |
01/16 | 832 | 832 | 822 | 824 | -0.96% | 15,900 | 233億9569万 | +5.1% | - | 0.42 |
01/15 | 827 | 837 | 825 | 832 | +1.09% | 21,100 | 236億2283万 | +6.12% | - | 0.42 |
01/12 | 849 | 850 | 818 | 823 | -1.91% | 51,200 | 233億6729万 | +5.11% | - | 0.42 |
01/11 | 816 | 854 | 816 | 839 | +3.97% | 160,900 | 238億2158万 | +7.29% | - | 0.43 |
01/10 | 817 | 817 | 807 | 807 | -1.47% | 28,700 | 229億1301万 | +3.46% | - | 0.41 |
01/09 | 814 | 822 | 812 | 819 | +1.24% | 43,400 | 232億5372万 | +5.13% | - | 0.42 |
01/05 | 809 | 814 | 806 | 809 | +1.13% | 40,300 | 229億6979万 | +4.25% | - | 0.41 |
01/04 | 788 | 803 | 778 | 800 | +1.52% | 35,700 | 227億1426万 | +3.23% | - | 0.41 |
2023 | ||||||||||
12/29 | 779 | 788 | 779 | 788 | +1.29% | 28,000 | 223億7355万 | +2.07% | - | 0.4 |
12/28 | 775 | 789 | 774 | 778 | -0.64% | 29,600 | 220億8962万 | +0.91% | - | 0.39 |
12/27 | 778 | 794 | 777 | 783 | +1.82% | 54,800 | 222億3158万 | +1.82% | - | 0.39 |
12/26 | 752 | 770 | 752 | 769 | +2.53% | 50,000 | 218億3408万 | +0.13% | - | 0.39 |
12/25 | 767 | 769 | 750 | 750 | -2.34% | 21,900 | 212億9462万 | -2.22% | - | 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 | 2,085 4/2 | 790 1/24 | 73,600 6/26 | - | - | +9.73% 9/3 | -22.71% 8/17 |
2009年 3月期 | 1,149 6/16 | 302 11/25 | 55,100 11/25 | - | - | +18.14% 6/13 | -38.77% 10/10 |
2010年 3月期 | 1,000 3/30 | 308 4/21 4/20 | 163,900 3/2 | - | - | +40.72% 3/11 | -11.73% 11/27 |
2011年 3月期 | 1,040 4/30 | 515 3/17 | 246,600 4/28 | 267億8086万 | 132億6167万 | +18.39% 12/16 | -35.97% 3/15 |
2012年 3月期 | 975 3/21 | 341 11/22 | 229,500 2/14 | 251億705万 | 87億8103万 | +28.72% 2/15 | -16.79% 11/21 |
2013年 3月期 | 1,098 3/19 3/15 | 555 10/15 | 262,400 5/1 | 282億7441万 | 142億9171万 | +16.98% 4/26 | -17.66% 10/15 |
2014年 3月期 | 1,356 4/26 | 835 6/7 | 1,348,400 12/11 | 349億1812万 | 215億194万 | +17.2% 1/20 | -21.32% 6/7 |
2015年 3月期 | 972 4/25 | 649 2/10 | 132,200 5/1 | 275億9783万 | 184億2694万 | +12.35% 6/13 | -14.86% 5/12 |
2016年 3月期 | 856 6/11 | 407 2/12 | 271,300 6/11 | 243億426万 | 115億5588万 | +13.28% 3/15 | -29.18% 2/12 |
2017年 3月期 | 1,877 3/6 | 471 7/11 | 6,658,500 8/8 | 532億9334万 | 133億7302万 | +47.55% 2/17 | -14.45% 4/6 |
2018年 3月期 | 1,860 1/4 | 1,061 8/4 | 1,916,600 4/27 | 528億1066万 | 301億2479万 | +26.17% 10/31 | -19.01% 2/6 |
2019年 3月期 | 1,504 8/6 | 847 12/26 | 442,500 4/26 | 427億281万 | 240億4872万 | +19.42% 8/1 | -16.52% 10/26 |
2020年 3月期 | 1,009 4/16 | 424 3/19 | 509,900 12/2 | 286億4836万 | 120億3855万 | +14.4% 12/4 | -25.19% 3/19 |
2021年 3月期 | 926 12/14 | 406 4/6 | 436,900 12/14 | 262億9176万 | 115億2748万 | +23.62% 12/15 | -12.31% 7/31 |
2022年 3月期 | 911 4/6 | 567 3/11 | 672,800 4/5 | 258億6586万 | 160億9873万 | +6.19% 6/4 | -11.6% 3/9 |
2023年 3月期 | 678 3/9 | 563 5/17 | 404,000 5/20 | 192億5033万 | 159億8516万 | +7.34% 11/24 | -5.21% 3/20 |
2024年 3月期 | 929 9/25 | 617 4/6 | 362,100 2/16 | 263億7693万 | 175億1837万 | +15.92% 7/10 | -17.8% 2/16 |
最新 | 842 2024/5/24 | 98,000 | 239億676万 | +16.14% 725 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -40%(0.6倍)
- 1996/12/30 vs 1995/12/29
- 15%(1.15倍)
- 1997/12/30 vs 1996/12/30
- -63%(0.37倍)
- 1998/12/28 vs 1997/12/30
- -9%(0.91倍)
- 1999/12/30 vs 1998/12/28
- -5%(0.95倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/25 vs 2000/12/29
- 24%(1.24倍)
- 2002/12/26 vs 2001/12/25
- -24%(0.76倍)
- 2003/12/24 vs 2002/12/26
- 22%(1.22倍)
- 2004/12/28 vs 2003/12/24
- 41%(1.41倍)
- 2005/12/30 vs 2004/12/28
- 143%(2.43倍)
- 2006/12/29 vs 2005/12/30
- 18%(1.18倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- 75%(1.75倍)
- 2011/12/30 vs 2010/12/30
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/30
- 53%(1.53倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- -32%(0.68倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 65%(1.65倍)
- 2017/12/29 vs 2016/12/30
- 66%(1.66倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- -14%(0.86倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/05/24 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
302円(2008/11/25) - 179%(2.79倍)
842円(5/24)