株価チャート
株価
5/20
- 前日 (5/17)
- 588
- 始値
- 590
- 高値
- 594
- 安値
- 589
- 終値 +0.17%
- 589
- 出来高 +14.41%
- 13,500
乖離率
- 株価(5日)
移動平均値 - -1.67%
599 - 株価(25日)
移動平均値 - -1.34%
597 - 出来高(5日)
移動平均値 - -9.27%
14,880
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 | 590 | 594 | 589 | 589 | +0.17% | 13,500 | 48億1519万 | -1.34% | 14.1 | 0.56 |
05/17 | 592 | 595 | 587 | 588 | -0.51% | 11,800 | 48億701万 | -1.67% | 14.07 | 0.56 |
05/16 | 585 | 618 | 584 | 591 | -3.43% | 29,900 | 48億3154万 | -1.17% | 14.14 | 0.57 |
05/15 | 613 | 617 | 602 | 612 | -0.16% | 11,800 | 50億322万 | +2.34% | 14.65 | 0.59 |
05/14 | 610 | 613 | 605 | 613 | +0.49% | 7,400 | 50億1139万 | +2.51% | 14.67 | 0.59 |
05/13 | 607 | 612 | 604 | 610 | 0% | 3,900 | 49億8687万 | +2.18% | 14.6 | 0.58 |
05/10 | 607 | 610 | 604 | 610 | 0% | 7,600 | 49億8687万 | +2.18% | 14.6 | 0.58 |
05/09 | 609 | 617 | 604 | 610 | +2.69% | 37,500 | 49億8687万 | +2.35% | 14.6 | 0.58 |
05/08 | 595 | 597 | 594 | 594 | -0.67% | 9,000 | 48億5606万 | -0.34% | 14.22 | 0.57 |
05/07 | 598 | 598 | 596 | 598 | +0.5% | 3,100 | 48億8876万 | +0.34% | 14.31 | 0.57 |
05/02 | 596 | 599 | 595 | 595 | -0.17% | 2,800 | 48億6424万 | -0.17% | 14.24 | 0.57 |
05/01 | 593 | 598 | 592 | 596 | 0% | 2,400 | 48億7241万 | -0.17% | 14.26 | 0.57 |
04/30 | 595 | 597 | 594 | 596 | -0.17% | 3,600 | 48億7241万 | -0.17% | 14.26 | 0.57 |
04/26 | 597 | 598 | 593 | 597 | 0% | 1,900 | 48億8059万 | 0% | 14.29 | 0.57 |
04/25 | 595 | 598 | 594 | 597 | +0.34% | 4,800 | 48億8059万 | 0% | 14.29 | 0.57 |
04/24 | 599 | 599 | 592 | 595 | +0.34% | 2,900 | 48億6424万 | -0.5% | 14.24 | 0.57 |
04/23 | 592 | 600 | 590 | 593 | 0% | 8,700 | 48億4789万 | -0.84% | 14.19 | 0.57 |
04/22 | 590 | 600 | 590 | 593 | +2.07% | 15,500 | 48億4789万 | -0.84% | 14.19 | 0.57 |
04/19 | 590 | 593 | 577 | 581 | -1.86% | 17,900 | 47億4979万 | -2.84% | 13.91 | 0.56 |
04/18 | 586 | 596 | 586 | 592 | -0.17% | 5,800 | 48億3971万 | -1.17% | 14.17 | 0.57 |
04/17 | 591 | 595 | 588 | 593 | 0% | 5,300 | 48億4789万 | -1% | 14.19 | 0.57 |
04/16 | 595 | 599 | 593 | 593 | -1% | 3,700 | 48億4789万 | -1% | 14.19 | 0.57 |
04/15 | 604 | 604 | 595 | 599 | -0.83% | 5,500 | 48億9694万 | 0% | 14.34 | 0.57 |
04/12 | 597 | 605 | 597 | 604 | +1.17% | 4,100 | 49億3782万 | +0.83% | 14.46 | 0.58 |
04/11 | 597 | 600 | 597 | 597 | +0.17% | 900 | 48億8059万 | -0.33% | 14.29 | 0.57 |
04/10 | 596 | 600 | 596 | 596 | -0.5% | 1,500 | 48億7241万 | -0.5% | 14.26 | 0.57 |
04/09 | 596 | 602 | 596 | 599 | +0.67% | 1,700 | 48億9694万 | +0.17% | 14.34 | 0.57 |
04/08 | 599 | 599 | 593 | 595 | 0% | 3,800 | 48億6424万 | -0.34% | 14.24 | 0.57 |
04/05 | 595 | 596 | 591 | 595 | -1.16% | 7,000 | 48億6424万 | -0.5% | 14.24 | 0.57 |
04/04 | 603 | 606 | 598 | 602 | +0.67% | 7,400 | 49億2147万 | +0.67% | 14.41 | 0.58 |
04/03 | 600 | 601 | 597 | 598 | -0.5% | 11,800 | 48億8876万 | +0.17% | 14.31 | 0.57 |
04/02 | 602 | 608 | 600 | 601 | -0.17% | 7,700 | 49億1329万 | +0.67% | 14.38 | 0.58 |
04/01 | 602 | 610 | 602 | 602 | 0% | 3,600 | 49億2147万 | +0.84% | 14.41 | 0.58 |
03/29 | 600 | 605 | 593 | 602 | +0.33% | 9,400 | 49億2147万 | +0.84% | 6.92 | 0.58 |
03/28 | 600 | 603 | 592 | 600 | 0% | 8,700 | 49億512万 | +0.67% | 6.9 | 0.57 |
03/27 | 590 | 602 | 590 | 600 | +0.84% | 17,800 | 49億512万 | +0.67% | 6.9 | 0.57 |
03/26 | 605 | 606 | 588 | 595 | -1.49% | 15,200 | 48億6424万 | -0.17% | 6.84 | 0.57 |
03/25 | 611 | 616 | 601 | 604 | -1.15% | 21,600 | 49億3782万 | +1.51% | 6.94 | 0.58 |
03/22 | 610 | 611 | 604 | 611 | +0.99% | 11,100 | 49億9504万 | +3.04% | 7.02 | 0.59 |
03/21 | 608 | 608 | 596 | 605 | +1% | 16,400 | 49億4599万 | +2.2% | 6.95 | 0.58 |
03/19 | 596 | 610 | 594 | 599 | +0.5% | 16,400 | 48億9694万 | +1.18% | 6.88 | 0.57 |
03/18 | 591 | 597 | 591 | 596 | 0% | 6,300 | 48億7241万 | +0.85% | 6.85 | 0.57 |
03/15 | 594 | 599 | 590 | 596 | +0.51% | 13,000 | 48億7241万 | +0.85% | 6.85 | 0.57 |
03/14 | 596 | 596 | 590 | 593 | -0.5% | 5,800 | 48億4789万 | +0.51% | 6.82 | 0.57 |
03/13 | 598 | 599 | 591 | 596 | -0.33% | 11,400 | 48億7241万 | +1.02% | 6.85 | 0.57 |
03/12 | 591 | 599 | 589 | 598 | +0.5% | 18,100 | 48億8876万 | +1.36% | 6.87 | 0.57 |
03/11 | 598 | 598 | 589 | 595 | -0.5% | 5,100 | 48億6424万 | +0.85% | 6.84 | 0.57 |
03/08 | 586 | 598 | 585 | 598 | +1.18% | 23,800 | 48億8876万 | +1.53% | 6.87 | 0.57 |
03/07 | 599 | 606 | 591 | 591 | -1.34% | 12,400 | 48億3154万 | +0.34% | 6.79 | 0.57 |
03/06 | 581 | 604 | 581 | 599 | +3.1% | 30,900 | 48億9694万 | +1.87% | 6.88 | 0.57 |
03/05 | 582 | 585 | 565 | 581 | -0.51% | 27,200 | 47億4979万 | -1.19% | 6.68 | 0.56 |
03/04 | 600 | 604 | 573 | 584 | -2.34% | 37,700 | 47億7431万 | -0.68% | 6.71 | 0.56 |
03/01 | 598 | 617 | 591 | 598 | +0.5% | 36,400 | 48億8876万 | +1.7% | 6.87 | 0.57 |
02/29 | 591 | 596 | 588 | 595 | 0% | 6,500 | 48億6424万 | +1.36% | 6.84 | 0.57 |
02/28 | 600 | 600 | 591 | 595 | -0.83% | 4,700 | 48億6424万 | +1.54% | 6.84 | 0.57 |
02/27 | 590 | 606 | 590 | 600 | +1.69% | 17,500 | 49億512万 | +2.56% | 6.9 | 0.57 |
02/26 | 596 | 596 | 588 | 590 | -1.01% | 13,300 | 48億2336万 | +1.2% | 6.78 | 0.57 |
02/22 | 595 | 598 | 585 | 596 | +0.17% | 7,700 | 48億7241万 | +2.23% | 6.85 | 0.57 |
02/21 | 593 | 598 | 581 | 595 | +0.17% | 13,900 | 48億6424万 | +2.41% | 6.84 | 0.57 |
02/20 | 590 | 594 | 584 | 594 | +1.02% | 8,100 | 48億5606万 | +2.41% | 6.83 | 0.57 |
02/19 | 578 | 588 | 578 | 588 | +2.62% | 15,500 | 48億701万 | +1.55% | 6.76 | 0.56 |
02/16 | 561 | 575 | 561 | 573 | +2.14% | 13,500 | 46億8438万 | -1.04% | 6.59 | 0.55 |
02/15 | 588 | 590 | 557 | 561 | -5.71% | 65,600 | 45億8628万 | -3.11% | 6.45 | 0.54 |
02/14 | 592 | 599 | 589 | 595 | +2.06% | 17,400 | 48億6424万 | +2.59% | 6.84 | 0.57 |
02/13 | 580 | 590 | 579 | 583 | -0.34% | 10,700 | 47億6614万 | +0.69% | 6.7 | 0.56 |
02/09 | 583 | 590 | 581 | 585 | -0.17% | 7,900 | 47億8249万 | +1.04% | 6.72 | 0.56 |
02/08 | 588 | 588 | 586 | 586 | -0.68% | 5,400 | 47億9066万 | +1.21% | 6.74 | 0.56 |
02/07 | 593 | 593 | 589 | 590 | 0% | 2,800 | 48億2336万 | +1.72% | 6.78 | 0.57 |
02/06 | 589 | 593 | 585 | 590 | +0.17% | 4,100 | 48億2336万 | +1.9% | 6.78 | 0.57 |
02/05 | 587 | 592 | 587 | 589 | 0% | 1,900 | 48億1519万 | +1.9% | 6.77 | 0.56 |
02/02 | 586 | 590 | 586 | 589 | +0.51% | 3,000 | 48億1519万 | +2.08% | 6.77 | 0.56 |
02/01 | 586 | 589 | 584 | 586 | 0% | 7,300 | 47億9066万 | +1.74% | 6.74 | 0.56 |
01/31 | 583 | 589 | 582 | 586 | +0.51% | 8,500 | 47億9066万 | +1.91% | 6.74 | 0.56 |
01/30 | 583 | 583 | 580 | 583 | 0% | 2,200 | 47億6614万 | +1.57% | 6.7 | 0.56 |
01/29 | 582 | 583 | 578 | 583 | +0.52% | 5,300 | 47億6614万 | +1.57% | 6.7 | 0.56 |
01/26 | 580 | 589 | 578 | 580 | 0% | 9,200 | 47億4161万 | +1.22% | 6.67 | 0.56 |
01/25 | 575 | 580 | 575 | 580 | +1.22% | 4,900 | 47億4161万 | +1.22% | 6.67 | 0.56 |
01/24 | 568 | 574 | 568 | 573 | +0.35% | 5,000 | 46億8438万 | 0% | 6.59 | 0.55 |
01/23 | 572 | 574 | 567 | 571 | -0.17% | 5,400 | 46億6803万 | -0.35% | 6.56 | 0.55 |
01/22 | 567 | 574 | 566 | 572 | +0.88% | 8,100 | 46億7621万 | -0.17% | 6.57 | 0.55 |
01/19 | 565 | 573 | 565 | 567 | -0.18% | 5,400 | 46億3533万 | -1.22% | 6.52 | 0.54 |
01/18 | 565 | 568 | 565 | 568 | +0.71% | 3,500 | 46億4351万 | -1.05% | 6.53 | 0.54 |
01/17 | 570 | 572 | 564 | 564 | -1.05% | 13,600 | 46億1081万 | -1.74% | 6.48 | 0.54 |
01/16 | 572 | 574 | 565 | 570 | -0.18% | 14,200 | 46億5986万 | -0.87% | 6.55 | 0.55 |
01/15 | 575 | 575 | 569 | 571 | -0.52% | 7,200 | 46億6803万 | -0.87% | 6.56 | 0.55 |
01/12 | 580 | 581 | 574 | 574 | -0.86% | 6,600 | 46億9256万 | -0.35% | 6.6 | 0.55 |
01/11 | 582 | 583 | 579 | 579 | -0.86% | 6,800 | 47億3344万 | +0.35% | 6.65 | 0.55 |
01/10 | 578 | 586 | 575 | 584 | +0.86% | 21,100 | 47億7431万 | +1.21% | 6.71 | 0.56 |
01/09 | 580 | 584 | 573 | 579 | -0.17% | 36,500 | 47億3344万 | +0.35% | 6.65 | 0.55 |
01/05 | 590 | 590 | 579 | 580 | -2.19% | 13,700 | 47億4161万 | +0.35% | 6.67 | 0.56 |
01/04 | 574 | 593 | 574 | 593 | -0.17% | 41,200 | 48億4789万 | +2.42% | 6.82 | 0.57 |
2023 | ||||||||||
12/29 | 576 | 594 | 572 | 594 | +3.3% | 14,600 | 48億5606万 | +2.59% | 6.83 | 0.58 |
12/28 | 570 | 577 | 570 | 575 | +1.59% | 6,100 | 47億74万 | -0.69% | 6.61 | 0.56 |
12/27 | 558 | 567 | 557 | 566 | +0.53% | 33,900 | 46億2716万 | -2.41% | 6.51 | 0.55 |
12/26 | 559 | 567 | 559 | 563 | +0.9% | 35,800 | 46億263万 | -3.26% | 6.47 | 0.55 |
12/25 | 563 | 566 | 557 | 558 | -0.71% | 66,200 | 45億6176万 | -4.29% | 6.41 | 0.55 |
12/22 | 566 | 571 | 560 | 562 | -0.53% | 28,000 | 45億9446万 | -3.93% | 6.46 | 0.55 |
12/21 | 570 | 576 | 562 | 565 | -1.05% | 52,700 | 46億1898万 | -3.42% | 6.49 | 0.55 |
12/20 | 579 | 580 | 570 | 571 | -0.87% | 14,600 | 46億6803万 | -2.56% | 6.56 | 0.56 |
12/19 | 571 | 578 | 571 | 576 | +0.88% | 15,700 | 47億891万 | -1.87% | 6.62 | 0.56 |
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 | |
2014年 3月期 | 2,581 3/19 | 1,233 3/27 | 16,246,700 3/19 | 98億9813万 | 47億2855万 | - | -12.1% 5/7 |
2015年 3月期 | 1,716 4/1 | 480 2/16 2/5 | 2,952,400 5/29 | 68億7120万 | 19億9161万 | +40.68% 6/11 | -32.79% 5/19 |
2016年 3月期 | 1,375 6/30 | 452 2/15 1/21 | 8,832,500 8/21 | 57億1202万 | 24億5196万 | +71.16% 6/29 | -29.25% 1/21 |
2017年 3月期 | 1,145 5/25 | 601 11/9 | 1,043,100 6/9 | 62億1128万 | 32億7707万 | +29.7% 5/24 | -18.74% 7/20 |
2018年 3月期 | 2,730 1/22 | 612 4/13 | 5,152,700 6/20 | 150億5103万 | 33億3705万 | +45.44% 5/24 | -14.95% 4/16 |
2019年 3月期 | 2,112 4/2 | 520 12/25 | 2,585,700 9/25 | 135億9747万 | 33億7958万 | +21.39% 9/27 | -29.95% 12/21 |
2020年 3月期 | 1,430 11/22 | 450 3/13 | 1,009,900 5/24 | 93億9395万 | 29億5704万 | +36.47% 11/22 | -37.73% 3/13 |
2021年 3月期 | 854 6/8 | 472 4/6 | 1,673,800 6/22 | 56億1180万 | 31億160万 | +26.62% 8/18 | -13.99% 7/31 |
2022年 3月期 | 1,090 11/18 | 540 8/5 | 818,500 2/18 | 72億7215万 | 36億271万 | +26.86% 11/16 | -17.4% 12/20 |
2023年 3月期 | 820 4/1 | 515 6/20 | 2,172,000 9/8 | 54億7366万 | 34億3772万 | +20.81% 11/21 | -19.17% 5/16 |
2024年 3月期 | 781 4/3 | 557 2/15 12/27 他2件 | 635,700 6/6 | 52億1333万 | 45億5358万 | +9.79% 6/19 | -17.23% 5/17 |
最新 | 589 2024/5/20 | 13,500 | 48億1519万 | -1.34% 597 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 26%(1.26倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 208%(3.08倍)
- 2018/12/28 vs 2017/12/29
- -73%(0.27倍)
- 2019/12/30 vs 2018/12/28
- 112%(2.12倍)
- 2020/12/30 vs 2019/12/30
- -50%(0.5倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- -18%(0.82倍)
- 2024/05/20 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
450円(2020/03/13) - 31%(1.31倍)
589円(5/20)