株価チャート
株価
5/22
- 前日 (5/21)
- 1,010
- 始値
- 1,002
- 高値
- 1,010
- 安値
- 1,001
- 終値 ±0%
- 1,010
- 出来高 -54.17%
- 1,100
乖離率
- 株価(5日)
移動平均値 - -0.49%
1,015 - 株価(25日)
移動平均値 - +0.2%
1,008 - 出来高(5日)
移動平均値 - -56.35%
2,520
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 | 1,002 | 1,010 | 1,001 | 1,010 | 0% | 1,100 | 97億1776万 | +0.2% | 6.74 | 0.42 |
05/21 | 1,003 | 1,010 | 1,001 | 1,010 | 0% | 2,400 | 97億1776万 | +0.2% | 6.74 | 0.42 |
05/20 | 1,027 | 1,032 | 1,004 | 1,010 | -1.66% | 3,500 | 97億1776万 | +0.3% | 6.74 | 0.42 |
05/17 | 1,030 | 1,030 | 1,027 | 1,027 | +0.88% | 1,300 | 98億8133万 | +1.88% | 6.85 | 0.43 |
05/16 | 1,033 | 1,033 | 1,018 | 1,018 | -0.29% | 4,300 | 97億9473万 | +1.09% | 6.79 | 0.42 |
05/15 | 1,019 | 1,034 | 1,019 | 1,021 | +0.29% | 1,500 | 98億2360万 | +1.59% | 6.81 | 0.42 |
05/14 | 1,015 | 1,030 | 1,014 | 1,018 | -0.68% | 2,000 | 97億9473万 | +1.39% | 6.79 | 0.42 |
05/13 | 1,025 | 1,025 | 1,004 | 1,025 | +0.99% | 3,200 | 98億6208万 | +2.3% | 6.84 | 0.42 |
05/10 | 1,020 | 1,020 | 1,010 | 1,015 | -0.49% | 1,600 | 97億6587万 | +1.5% | 6.77 | 0.42 |
05/09 | 1,020 | 1,020 | 1,002 | 1,020 | +0.99% | 700 | 98億1398万 | +2.1% | 6.81 | 0.42 |
05/08 | 1,019 | 1,019 | 1,010 | 1,010 | -0.88% | 1,400 | 97億1776万 | +1.1% | 6.74 | 0.42 |
05/07 | 1,018 | 1,020 | 1,002 | 1,019 | +1.7% | 2,700 | 98億435万 | +2.1% | 6.8 | 0.42 |
05/02 | 1,018 | 1,018 | 1,002 | 1,002 | -1.67% | 1,300 | 96億4079万 | +0.4% | 6.69 | 0.42 |
05/01 | 1,019 | 1,019 | 1,019 | 1,019 | 0% | 400 | 98億435万 | +2.1% | 6.8 | 0.42 |
04/30 | 1,006 | 1,020 | 1,005 | 1,019 | +2.83% | 3,300 | 98億435万 | +2.21% | 6.8 | 0.42 |
04/26 | 1,010 | 1,010 | 991 | 991 | -0.9% | 1,800 | 95億3495万 | -0.5% | 6.61 | 0.41 |
04/25 | 1,003 | 1,003 | 1,000 | 1,000 | 0% | 2,300 | 96億2155万 | +0.5% | 6.67 | 0.41 |
04/24 | 983 | 1,000 | 983 | 1,000 | +1.73% | 1,100 | 96億2155万 | +0.5% | 6.67 | 0.41 |
04/23 | 980 | 983 | 980 | 983 | +0.31% | 3,000 | 94億5798万 | -1.01% | 6.56 | 0.41 |
04/22 | 996 | 998 | 980 | 980 | -1.21% | 4,400 | 94億2911万 | -1.21% | 6.54 | 0.41 |
04/19 | 1,002 | 1,002 | 975 | 992 | -1.2% | 2,700 | 95億4457万 | +0.1% | 6.62 | 0.41 |
04/18 | 1,003 | 1,004 | 972 | 1,004 | 0% | 5,500 | 96億6003万 | +1.52% | 6.7 | 0.42 |
04/17 | 1,000 | 1,004 | 992 | 1,004 | +0.4% | 700 | 96億6003万 | +1.72% | 6.7 | 0.42 |
04/16 | 1,002 | 1,004 | 992 | 1,000 | -0.2% | 8,900 | 96億2155万 | +1.63% | 6.67 | 0.41 |
04/15 | 1,013 | 1,016 | 1,001 | 1,002 | -1.18% | 5,100 | 96億4079万 | +2.04% | 6.69 | 0.42 |
04/12 | 990 | 1,014 | 990 | 1,014 | +2.42% | 2,200 | 97億5625万 | +3.58% | 6.77 | 0.42 |
04/11 | 1,020 | 1,028 | 972 | 990 | -3.32% | 8,000 | 95億2533万 | +1.43% | 6.61 | 0.41 |
04/10 | 994 | 1,024 | 994 | 1,024 | +3.12% | 4,500 | 98億5246万 | +5.03% | 6.83 | 0.42 |
04/09 | 986 | 993 | 984 | 993 | +1.33% | 2,200 | 95億5419万 | +2.16% | 6.63 | 0.41 |
04/08 | 982 | 987 | 980 | 980 | -0.91% | 6,800 | 94億2911万 | +1.03% | 6.54 | 0.41 |
04/05 | 967 | 989 | 967 | 989 | +2.38% | 2,000 | 95億1571万 | +2.17% | 6.6 | 0.41 |
04/04 | 990 | 990 | 950 | 966 | -2.42% | 5,600 | 92億9441万 | 0% | 6.45 | 0.4 |
04/03 | 988 | 998 | 975 | 990 | +0.1% | 3,100 | 95億2533万 | +2.59% | 6.61 | 0.41 |
04/02 | 1,000 | 1,000 | 989 | 989 | -1.4% | 2,700 | 95億1571万 | +2.7% | 6.6 | 0.41 |
04/01 | 1,009 | 1,023 | 995 | 1,003 | -0.59% | 14,700 | 96億5041万 | +4.37% | 6.69 | 0.42 |
03/29 | 1,012 | 1,012 | 996 | 1,009 | +0.9% | 2,700 | 97億814万 | +5.21% | 6.73 | 0.42 |
03/28 | 1,030 | 1,030 | 993 | 1,000 | 0% | 3,100 | 96億2155万 | +4.49% | 6.67 | 0.41 |
03/27 | 1,002 | 1,002 | 1,000 | 1,000 | 0% | 1,300 | 96億2155万 | +4.6% | 6.67 | 0.41 |
03/26 | 1,000 | 1,000 | 986 | 1,000 | +1.52% | 1,100 | 96億2155万 | +4.71% | 6.67 | 0.41 |
03/25 | 985 | 1,005 | 985 | 985 | 0% | 8,300 | 94億7722万 | +3.25% | 6.57 | 0.41 |
03/22 | 985 | 998 | 967 | 985 | 0% | 6,800 | 94億7722万 | +3.47% | 6.57 | 0.41 |
03/21 | 978 | 998 | 971 | 985 | +1.65% | 4,100 | 94億7722万 | +3.58% | 6.57 | 0.41 |
03/19 | 960 | 970 | 955 | 969 | +1.15% | 4,600 | 93億2328万 | +2% | 6.47 | 0.4 |
03/18 | 950 | 958 | 950 | 958 | +0.74% | 3,200 | 92億1744万 | +1.05% | 6.39 | 0.4 |
03/15 | 945 | 951 | 944 | 951 | +0.63% | 4,100 | 91億5009万 | +0.32% | 6.35 | 0.39 |
03/14 | 945 | 945 | 932 | 945 | 0% | 1,500 | 90億9236万 | -0.32% | 6.31 | 0.39 |
03/13 | 939 | 945 | 930 | 945 | +1.29% | 8,700 | 90億9236万 | -0.32% | 6.31 | 0.39 |
03/12 | 935 | 935 | 933 | 933 | -0.53% | 1,700 | 89億7690万 | -1.58% | 6.23 | 0.39 |
03/11 | 946 | 946 | 934 | 938 | -0.85% | 2,300 | 90億2501万 | -1.05% | 6.26 | 0.39 |
03/08 | 945 | 948 | 936 | 946 | +1.07% | 800 | 91億198万 | -0.32% | 6.31 | 0.39 |
03/07 | 950 | 950 | 935 | 936 | -1.47% | 1,500 | 90億577万 | -1.37% | 6.25 | 0.39 |
03/06 | 943 | 950 | 927 | 950 | +0.64% | 2,800 | 91億4047万 | 0% | 6.34 | 0.39 |
03/05 | 945 | 945 | 929 | 944 | -0.11% | 3,000 | 90億8274万 | -0.53% | 6.3 | 0.39 |
03/04 | 943 | 948 | 928 | 945 | +0.11% | 3,600 | 90億9236万 | -0.42% | 6.31 | 0.39 |
03/01 | 935 | 944 | 935 | 944 | +0.96% | 800 | 90億8274万 | -0.42% | 6.3 | 0.39 |
02/29 | 940 | 946 | 935 | 935 | -0.64% | 3,000 | 89億9614万 | -1.27% | 6.52 | 0.39 |
02/28 | 923 | 941 | 922 | 941 | -0.53% | 600 | 90億5387万 | -0.53% | 6.56 | 0.39 |
02/27 | 940 | 947 | 940 | 946 | +0.64% | 1,000 | 91億198万 | +0.11% | 6.59 | 0.39 |
02/26 | 940 | 944 | 930 | 940 | 0% | 5,800 | 90億4425万 | -0.42% | 6.55 | 0.39 |
02/22 | 975 | 975 | 904 | 940 | -3.09% | 37,600 | 90億4425万 | -0.21% | 6.55 | 0.39 |
02/21 | 955 | 974 | 955 | 970 | +0.52% | 1,100 | 93億3290万 | +3.19% | 6.76 | 0.4 |
02/20 | 965 | 965 | 962 | 965 | -1.53% | 1,300 | 92億8479万 | +2.99% | 6.73 | 0.4 |
02/19 | 975 | 980 | 968 | 980 | +0.51% | 3,000 | 94億2911万 | +4.81% | 6.83 | 0.41 |
02/16 | 985 | 985 | 950 | 975 | +3.28% | 6,100 | 93億8101万 | +4.5% | 6.8 | 0.4 |
02/15 | 941 | 946 | 941 | 944 | -0.63% | 3,400 | 90億8274万 | +1.51% | 6.58 | 0.39 |
02/14 | 937 | 950 | 937 | 950 | +0.11% | 3,100 | 91億4047万 | +2.37% | 6.62 | 0.39 |
02/13 | 935 | 949 | 926 | 949 | +0.85% | 2,100 | 91億3085万 | +2.59% | 6.61 | 0.39 |
02/09 | 938 | 941 | 938 | 941 | -0.84% | 400 | 90億5387万 | +1.95% | 6.56 | 0.39 |
02/08 | 936 | 949 | 936 | 949 | +0.96% | 500 | 91億3085万 | +3.04% | 6.61 | 0.39 |
02/07 | 937 | 945 | 937 | 940 | -0.21% | 500 | 90億4425万 | +2.29% | 6.55 | 0.39 |
02/06 | 955 | 955 | 932 | 942 | -0.32% | 1,900 | 90億6350万 | +2.73% | 6.57 | 0.39 |
02/05 | 950 | 954 | 945 | 945 | -0.32% | 3,200 | 90億9236万 | +3.28% | 6.59 | 0.39 |
02/02 | 949 | 954 | 948 | 948 | -0.11% | 2,200 | 91億2122万 | +3.83% | 6.61 | 0.39 |
02/01 | 960 | 960 | 949 | 949 | -1.56% | 3,300 | 91億3085万 | +4.17% | 6.61 | 0.39 |
01/31 | 943 | 965 | 941 | 964 | +2.12% | 2,700 | 92億7517万 | +6.05% | 6.72 | 0.4 |
01/30 | 956 | 956 | 944 | 944 | +0.32% | 1,300 | 90億8274万 | +4.08% | 6.58 | 0.39 |
01/29 | 939 | 941 | 926 | 941 | +1.62% | 5,000 | 90億5387万 | +3.86% | 6.56 | 0.39 |
01/26 | 928 | 940 | 918 | 926 | +0.33% | 5,800 | 89億955万 | +2.55% | 6.45 | 0.38 |
01/25 | 924 | 939 | 922 | 923 | +0.11% | 6,200 | 88億8069万 | +2.33% | 6.43 | 0.38 |
01/24 | 916 | 922 | 916 | 922 | -0.22% | 600 | 88億7106万 | +2.33% | 6.43 | 0.38 |
01/23 | 925 | 925 | 916 | 924 | +0.43% | 1,800 | 88億9031万 | +2.67% | 6.44 | 0.38 |
01/22 | 915 | 920 | 902 | 920 | +2% | 5,600 | 88億5182万 | +2.34% | 6.41 | 0.38 |
01/19 | 897 | 916 | 897 | 902 | +1.35% | 3,000 | 86億7863万 | +0.33% | 6.29 | 0.37 |
01/18 | 898 | 898 | 883 | 890 | -1.11% | 2,800 | 85億6317万 | -1.11% | 6.2 | 0.37 |
01/17 | 900 | 914 | 895 | 900 | -0.44% | 1,200 | 86億5939万 | -0.11% | 6.27 | 0.37 |
01/16 | 905 | 915 | 904 | 904 | -0.44% | 2,500 | 86億9788万 | +0.33% | 6.3 | 0.37 |
01/15 | 927 | 927 | 908 | 908 | -2.05% | 3,800 | 87億3636万 | +0.67% | 6.33 | 0.38 |
01/12 | 892 | 927 | 891 | 927 | +4.16% | 9,200 | 89億1917万 | +2.77% | 6.46 | 0.38 |
01/11 | 890 | 905 | 890 | 890 | -0.22% | 3,300 | 85億6317万 | -1.33% | 6.2 | 0.37 |
01/10 | 907 | 907 | 892 | 892 | -0.45% | 1,900 | 85億8242万 | -1.11% | 6.22 | 0.37 |
01/09 | 892 | 902 | 892 | 896 | +0.9% | 3,100 | 86億2090万 | -0.78% | 6.25 | 0.37 |
01/05 | 896 | 897 | 870 | 888 | -0.56% | 6,800 | 85億4393万 | -1.77% | 6.19 | 0.37 |
01/04 | 881 | 898 | 880 | 893 | -0.78% | 2,500 | 85億9204万 | -1.22% | 6.22 | 0.37 |
2023 | ||||||||||
12/29 | 883 | 900 | 883 | 900 | +1.93% | 1,200 | 86億5939万 | -0.77% | 6.27 | 0.37 |
12/28 | 899 | 899 | 883 | 883 | -1.78% | 800 | 84億9582万 | -2.86% | 6.15 | 0.37 |
12/27 | 897 | 899 | 890 | 899 | +0.22% | 2,700 | 86億4977万 | -1.21% | 6.27 | 0.37 |
12/26 | 897 | 903 | 897 | 897 | +0.34% | 4,200 | 86億3053万 | -1.54% | 6.25 | 0.37 |
12/25 | 901 | 917 | 893 | 894 | +0.11% | 7,800 | 86億166万 | -1.97% | 6.23 | 0.37 |
12/22 | 891 | 894 | 891 | 893 | -2.93% | 1,100 | 85億9204万 | -2.08% | 6.22 | 0.37 |
12/21 | 920 | 920 | 875 | 920 | 0% | 11,900 | 88億5182万 | +0.88% | 6.41 | 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 | |
2009年 2月期 | 620 3/5 | 390 10/29 10/28 | 8,000 9/10 | - | - | +6.28% 11/11 | -15.9% 1/15 |
2010年 2月期 | 469 12/28 | 396 2/25 2/5 他2件 | 4,000 1/27 7/9 | - | - | +10.14% 12/8 | -10.02% 1/27 |
2011年 2月期 | 478 2/7 1/5 他3件 | 399 4/5 3/30 他3件 | 25,000 7/7 | 45億9883万 | 38億3877万 | +8.5% 1/5 | -3.98% 7/6 |
2012年 2月期 | 490 6/29 | 405 2/10 | 7,000 12/26 7/25 | 47億1429万 | 38億9650万 | +7.63% 8/7 | -10.12% 2/10 |
2013年 2月期 | 492 2/8 | 399 4/4 | 7,000 4/18 | 47億3353万 | 38億3877万 | +7.1% 5/1 | -3.56% 9/2 |
2014年 2月期 | 538 11/11 | 460 12/20 12/17 | 8,000 12/25 | 51億7609万 | 44億2566万 | +5.52% 10/30 | -6.57% 12/17 |
2015年 2月期 | 660 11/25 11/18 | 451 5/12 | 12,000 2/19 | 63億5022万 | 43億3931万 | +20.78% 11/18 | -2.11% 1/26 |
2016年 2月期 | 626 5/7 4/30 | 564 2/15 | 12,000 1/25 | 60億2309万 | 54億2655万 | +1.99% 10/26 10/5 | -11.06% 3/25 |
2017年 2月期 | 690 2/14 2/13 他4件 | 489 7/1 | 15,900 1/5 | 66億3886万 | 47億493万 | +23.76% 4/10 | -1.28% 10/17 |
2018年 2月期 | 1,030 1/24 | 663 4/5 3/27 他2件 | 11,500 6/16 | 99億1019万 | 63億7908万 | +8.32% 10/16 | -10.1% 6/9 |
2019年 2月期 | 1,000 6/19 5/11 | 610 12/26 12/25 | 22,400 6/12 | 96億2155万 | 58億6914万 | +10.71% 1/24 | -17.31% 12/25 |
2020年 2月期 | 900 4/8 | 651 2/28 | 25,800 4/8 | 86億5939万 | 62億6362万 | +8.57% 4/9 | -12.07% 3/19 |
2021年 2月期 | 698 3/9 | 537 3/13 | 12,300 11/9 | 67億1584万 | 51億6677万 | +6.02% 3/25 | -5.27% 7/20 |
2022年 2月期 | 745 10/8 | 638 12/1 | 19,200 6/25 | 71億6805万 | 61億3854万 | +6.36% 4/12 | -5.95% 11/29 |
2023年 2月期 | 727 2/28 | 636 3/7 | 13,700 10/11 | 69億9486万 | 61億1930万 | +5.02% 3/9 | -3.81% 3/20 |
2024年 2月期 | 985 2/16 | 683 3/20 | 44,600 11/13 | 94億7722万 | 65億7151万 | +12.72% 11/24 | -4.05% 12/19 |
最新 | 1,010 2024/5/22 | 1,100 | 97億1776万 | +0.2% 1,008 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 28%(1.28倍)
- 1985/12/28 vs 1984/12/28
- 36%(1.36倍)
- 1986/12/27 vs 1985/12/28
- 23%(1.23倍)
- 1987/12/28 vs 1986/12/27
- -1%(0.99倍)
- 1988/12/28 vs 1987/12/28
- 32%(1.32倍)
- 1991/12/18 vs 1990/12/20
- -6%(0.94倍)
- 1992/12/24 vs 1991/12/18
- -8%(0.92倍)
- 1993/12/24 vs 1992/12/24
- 6%(1.06倍)
- 1994/12/29 vs 1993/12/24
- 7%(1.07倍)
- 1995/12/14 vs 1994/12/29
- -11%(0.89倍)
- 1996/12/19 vs 1995/12/14
- 6%(1.06倍)
- 1997/12/26 vs 1996/12/19
- -6%(0.94倍)
- 1998/12/30 vs 1997/12/26
- 0%(1倍)
- 1999/12/24 vs 1998/12/30
- -1%(0.99倍)
- 2000/12/25 vs 1999/12/24
- 1%(1.01倍)
- 2001/12/25 vs 2000/12/25
- -1%(0.99倍)
- 2002/12/25 vs 2001/12/25
- 0%(1倍)
- 2003/12/30 vs 2002/12/25
- -7%(0.93倍)
- 2004/12/24 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/24
- 36%(1.36倍)
- 2006/12/25 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/25 vs 2006/12/25
- -11%(0.89倍)
- 2008/12/26 vs 2007/12/25
- -31%(0.69倍)
- 2009/12/28 vs 2008/12/26
- -4%(0.96倍)
- 2010/12/27 vs 2009/12/28
- 2%(1.02倍)
- 2011/12/26 vs 2010/12/27
- -7%(0.93倍)
- 2012/12/25 vs 2011/12/26
- 1%(1.01倍)
- 2013/12/25 vs 2012/12/25
- 8%(1.08倍)
- 2014/12/29 vs 2013/12/25
- 21%(1.21倍)
- 2015/12/14 vs 2014/12/29
- -1%(0.99倍)
- 2016/12/28 vs 2015/12/14
- 0%(1倍)
- 2017/12/29 vs 2016/12/28
- 62%(1.62倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/05/22 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
184円(1983/04/22) - 449%(5.49倍)
1,010円(5/22)