株価チャート
株価
5/20
- 前日 (5/17)
- 310
- 始値
- 310
- 高値
- 310
- 安値
- 308
- 終値 -0.32%
- 309
- 出来高 +44.44%
- 1,300
乖離率
- 株価(5日)
移動平均値 - -0.32%
310 - 株価(25日)
移動平均値 - -1.28%
313 - 出来高(5日)
移動平均値 - +16.07%
1,120
2023/12/11~2024/05/20
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 | 310 | 310 | 308 | 309 | -0.32% | 1,300 | 55億4809万 | -1.28% | 12.32 | 0.46 |
05/17 | 311 | 311 | 310 | 310 | 0% | 900 | 55億6605万 | -0.96% | 12.36 | 0.46 |
05/16 | 311 | 311 | 307 | 310 | -0.96% | 2,800 | 55億6605万 | -0.96% | 12.36 | 0.46 |
05/15 | 313 | 314 | 313 | 313 | +1.29% | 400 | 56億1991万 | 0% | 12.48 | 0.46 |
05/13 | 308 | 309 | 308 | 309 | 0% | 200 | 55億4809万 | -1.28% | 12.32 | 0.46 |
05/10 | 315 | 315 | 308 | 309 | -0.96% | 1,400 | 55億4809万 | -1.28% | 12.32 | 0.46 |
05/09 | 310 | 312 | 308 | 312 | 0% | 3,100 | 56億196万 | -0.32% | 12.44 | 0.46 |
05/08 | 316 | 316 | 312 | 312 | -0.95% | 1,000 | 56億196万 | -0.32% | 12.44 | 0.46 |
05/07 | 315 | 315 | 315 | 315 | +1.61% | 300 | 56億5582万 | +0.64% | 12.56 | 0.46 |
05/02 | 310 | 311 | 310 | 310 | -1.59% | 3,400 | 55億6605万 | -0.64% | 12.36 | 0.46 |
05/01 | 313 | 315 | 313 | 315 | +0.64% | 1,100 | 56億5582万 | +0.96% | 12.56 | 0.46 |
04/30 | 319 | 319 | 313 | 313 | -1.26% | 1,300 | 56億1991万 | +0.32% | 12.48 | 0.46 |
04/26 | 313 | 317 | 313 | 317 | -0.63% | 1,900 | 56億9173万 | +1.93% | 12.64 | 0.47 |
04/24 | 319 | 319 | 319 | 319 | 0% | 4,100 | 57億2764万 | +2.57% | 12.72 | 0.47 |
04/23 | 319 | 319 | 319 | 319 | 0% | 500 | 57億2764万 | +2.57% | 12.72 | 0.47 |
04/22 | 323 | 323 | 316 | 319 | +2.9% | 18,700 | 57億2764万 | +2.57% | 12.72 | 0.47 |
04/19 | 313 | 313 | 310 | 310 | -0.96% | 6,200 | 55億6605万 | 0% | 12.36 | 0.46 |
04/18 | 315 | 315 | 313 | 313 | -0.63% | 1,700 | 56億1991万 | +0.97% | 12.48 | 0.46 |
04/17 | 312 | 315 | 312 | 315 | +0.64% | 1,700 | 56億5582万 | +1.61% | 12.56 | 0.46 |
04/16 | 312 | 313 | 311 | 313 | +0.64% | 800 | 56億1991万 | +0.97% | 12.48 | 0.46 |
04/15 | 308 | 311 | 308 | 311 | +0.65% | 2,700 | 55億8400万 | +0.65% | 12.4 | 0.46 |
04/12 | 311 | 311 | 309 | 309 | -1.59% | 900 | 55億4809万 | -0.32% | 12.32 | 0.46 |
04/11 | 315 | 315 | 314 | 314 | 0% | 5,600 | 56億3787万 | +1.29% | 12.52 | 0.46 |
04/10 | 314 | 314 | 314 | 314 | +0.96% | 400 | 56億3787万 | +1.29% | 12.52 | 0.46 |
04/09 | 311 | 311 | 311 | 311 | 0% | 100 | 55億8400万 | +0.32% | 12.4 | 0.46 |
04/08 | 311 | 311 | 311 | 311 | 0% | 500 | 55億8400万 | +0.32% | 12.4 | 0.46 |
04/05 | 319 | 319 | 310 | 311 | -1.27% | 4,700 | 55億8400万 | +0.32% | 12.4 | 0.46 |
04/04 | 314 | 315 | 313 | 315 | +0.96% | 2,300 | 56億5582万 | +1.61% | 12.56 | 0.46 |
04/03 | 310 | 312 | 310 | 312 | +0.65% | 1,200 | 56億196万 | +0.65% | 12.44 | 0.46 |
04/02 | 313 | 313 | 310 | 310 | -0.32% | 1,200 | 55億6605万 | 0% | 12.36 | 0.46 |
04/01 | 308 | 312 | 308 | 311 | +0.97% | 7,500 | 55億8400万 | +0.32% | 12.4 | 0.46 |
03/29 | 304 | 308 | 304 | 308 | +1.32% | 600 | 55億3014万 | -0.65% | 12.28 | 0.45 |
03/28 | 309 | 309 | 304 | 304 | -0.65% | 2,800 | 54億5832万 | -1.94% | 12.12 | 0.45 |
03/27 | 306 | 307 | 306 | 306 | -0.33% | 1,200 | 54億9423万 | -1.29% | 12.2 | 0.45 |
03/26 | 303 | 307 | 303 | 307 | +0.99% | 1,300 | 55億1218万 | -0.97% | 12.24 | 0.45 |
03/25 | 304 | 304 | 302 | 304 | 0% | 2,100 | 54億5832万 | -1.94% | 12.12 | 0.45 |
03/22 | 317 | 318 | 294 | 304 | -2.25% | 39,500 | 54億5832万 | -1.94% | 12.12 | 0.45 |
03/21 | 310 | 311 | 309 | 311 | 0% | 4,800 | 55億8400万 | +0.32% | 12.4 | 0.46 |
03/19 | 311 | 311 | 307 | 311 | +0.32% | 1,300 | 55億8400万 | +0.65% | 12.4 | 0.46 |
03/18 | 308 | 310 | 308 | 310 | +1.31% | 1,400 | 55億6605万 | +0.32% | 12.36 | 0.46 |
03/14 | 307 | 307 | 306 | 306 | -0.33% | 400 | 54億9423万 | -0.97% | 12.2 | 0.45 |
03/13 | 306 | 310 | 306 | 307 | +0.33% | 1,400 | 55億1218万 | -0.65% | 12.24 | 0.45 |
03/12 | 301 | 306 | 301 | 306 | -1.92% | 12,300 | 54億9423万 | -1.29% | 12.2 | 0.45 |
03/11 | 311 | 312 | 309 | 312 | 0% | 700 | 56億196万 | +0.65% | 12.44 | 0.46 |
03/08 | 312 | 312 | 312 | 312 | 0% | 200 | 56億196万 | +0.65% | 12.44 | 0.46 |
03/07 | 313 | 313 | 310 | 312 | +0.32% | 1,400 | 56億196万 | +0.65% | 12.44 | 0.46 |
03/06 | 310 | 311 | 310 | 311 | -0.32% | 200 | 55億8400万 | +0.32% | 12.4 | 0.46 |
03/05 | 315 | 315 | 312 | 312 | -0.64% | 900 | 56億196万 | +0.65% | 12.44 | 0.46 |
03/04 | 313 | 314 | 313 | 314 | +0.64% | 600 | 56億3787万 | +1.29% | 12.52 | 0.46 |
03/01 | 312 | 312 | 312 | 312 | -0.32% | 200 | 56億196万 | +0.65% | 12.44 | 0.46 |
02/29 | 313 | 313 | 313 | 313 | 0% | 100 | 56億1991万 | +0.97% | 12.48 | 0.46 |
02/28 | 313 | 313 | 313 | 313 | -0.32% | 100 | 56億1991万 | +1.29% | 12.48 | 0.46 |
02/27 | 310 | 314 | 307 | 314 | +1.29% | 900 | 56億3787万 | +1.62% | 12.52 | 0.46 |
02/26 | 310 | 313 | 310 | 310 | -1.9% | 2,500 | 55億6605万 | +0.32% | 12.36 | 0.46 |
02/22 | 317 | 318 | 316 | 316 | +1.94% | 10,700 | 56億7378万 | +2.27% | 12.6 | 0.47 |
02/21 | 310 | 314 | 309 | 310 | 0% | 18,300 | 55億6605万 | +0.65% | 12.36 | 0.46 |
02/20 | 308 | 310 | 308 | 310 | +0.65% | 4,100 | 55億6605万 | +0.65% | 12.36 | 0.46 |
02/19 | 303 | 308 | 303 | 308 | +1.99% | 1,100 | 55億3014万 | 0% | 12.28 | 0.45 |
02/16 | 304 | 304 | 302 | 302 | -0.33% | 1,900 | 54億2241万 | -1.95% | 12.04 | 0.45 |
02/15 | 305 | 305 | 303 | 303 | -0.33% | 3,000 | 54億4036万 | -1.62% | 12.08 | 0.45 |
02/14 | 305 | 305 | 304 | 304 | -0.33% | 1,000 | 54億5832万 | -1.3% | 12.12 | 0.45 |
02/13 | 305 | 309 | 305 | 305 | +0.33% | 3,800 | 54億7627万 | -0.97% | 12.16 | 0.45 |
02/09 | 309 | 309 | 303 | 304 | -0.33% | 3,500 | 54億5832万 | -0.98% | 12.12 | 0.45 |
02/08 | 305 | 305 | 305 | 305 | 0% | 1,400 | 54億7627万 | -0.65% | 12.16 | 0.45 |
02/07 | 309 | 309 | 305 | 305 | -1.61% | 6,000 | 54億7627万 | -0.65% | 12.16 | 0.45 |
02/06 | 311 | 311 | 310 | 310 | -1.59% | 1,800 | 55億6605万 | +0.98% | 12.36 | 0.46 |
02/05 | 319 | 319 | 315 | 315 | -0.32% | 4,100 | 56億5582万 | +2.94% | 12.56 | 0.46 |
02/02 | 314 | 316 | 311 | 316 | +0.64% | 3,500 | 56億7378万 | +3.27% | 12.6 | 0.47 |
02/01 | 312 | 314 | 312 | 314 | +1.29% | 9,000 | 56億3787万 | +2.95% | 12.52 | 0.46 |
01/31 | 309 | 310 | 309 | 310 | -0.32% | 500 | 55億6605万 | +1.97% | 12.36 | 0.46 |
01/29 | 309 | 311 | 309 | 311 | +0.65% | 300 | 55億8400万 | +2.3% | 12.4 | 0.46 |
01/25 | 312 | 312 | 309 | 309 | -0.96% | 500 | 55億4809万 | +1.64% | 12.32 | 0.46 |
01/23 | 309 | 312 | 307 | 312 | +1.3% | 3,200 | 56億196万 | +2.97% | 12.44 | 0.46 |
01/22 | 314 | 316 | 307 | 308 | -1.91% | 12,000 | 55億3014万 | +1.65% | 12.28 | 0.45 |
01/19 | 309 | 315 | 307 | 314 | +1.62% | 27,800 | 56億3787万 | +3.63% | 12.52 | 0.46 |
01/18 | 307 | 310 | 307 | 309 | +0.98% | 14,800 | 55億4809万 | +2.32% | 12.32 | 0.46 |
01/17 | 303 | 306 | 302 | 306 | -0.33% | 14,700 | 54億9423万 | +1.32% | 12.2 | 0.45 |
01/16 | 306 | 307 | 306 | 307 | +0.99% | 2,700 | 55億1218万 | +1.99% | 12.24 | 0.45 |
01/15 | 306 | 307 | 304 | 304 | -0.33% | 1,300 | 54億5832万 | +1% | 12.12 | 0.45 |
01/12 | 306 | 306 | 305 | 305 | -0.33% | 900 | 54億7627万 | +1.33% | 12.16 | 0.45 |
01/11 | 306 | 308 | 306 | 306 | +0.66% | 1,200 | 54億9423万 | +1.66% | 12.2 | 0.45 |
01/10 | 306 | 306 | 304 | 304 | +0.66% | 800 | 54億5832万 | +1.33% | 12.12 | 0.45 |
01/09 | 302 | 302 | 302 | 302 | -0.33% | 2,600 | 54億2241万 | +0.67% | 12.04 | 0.45 |
01/05 | 307 | 307 | 303 | 303 | -0.33% | 1,500 | 54億4036万 | +1% | 12.08 | 0.45 |
01/04 | 302 | 306 | 302 | 304 | +0.66% | 5,200 | 54億5832万 | +1.33% | 12.12 | 0.45 |
2023 | ||||||||||
12/29 | 299 | 302 | 298 | 302 | +1.34% | 1,700 | 54億2241万 | +0.67% | 12.22 | 0.45 |
12/28 | 297 | 303 | 297 | 298 | -0.67% | 1,900 | 53億5059万 | -0.67% | 12.06 | 0.44 |
12/27 | 300 | 301 | 297 | 300 | 0% | 2,700 | 53億8650万 | 0% | 12.14 | 0.44 |
12/26 | 300 | 300 | 299 | 300 | 0% | 1,100 | 53億8650万 | 0% | 12.14 | 0.44 |
12/25 | 301 | 303 | 300 | 300 | 0% | 1,400 | 53億8650万 | 0% | 12.14 | 0.44 |
12/22 | 303 | 303 | 299 | 300 | +0.67% | 6,100 | 53億8650万 | 0% | 12.14 | 0.44 |
12/21 | 299 | 299 | 296 | 298 | -0.33% | 4,100 | 53億5059万 | -0.67% | 12.06 | 0.44 |
12/20 | 300 | 302 | 299 | 299 | -0.66% | 2,800 | 53億6854万 | -0.33% | 12.1 | 0.44 |
12/19 | 301 | 301 | 300 | 301 | +0.33% | 1,900 | 54億445万 | +0.33% | 12.18 | 0.45 |
12/18 | 300 | 301 | 299 | 300 | 0% | 900 | 53億8650万 | 0% | 12.14 | 0.44 |
12/15 | 301 | 301 | 298 | 300 | -1.32% | 9,700 | 53億8650万 | 0% | 12.14 | 0.44 |
12/14 | 300 | 304 | 300 | 304 | +1% | 1,800 | 54億5832万 | +1.33% | 12.31 | 0.45 |
12/13 | 300 | 301 | 300 | 301 | +0.33% | 800 | 54億445万 | +0.67% | 12.18 | 0.45 |
12/12 | 300 | 301 | 299 | 300 | +0.33% | 1,700 | 53億8650万 | +0.33% | 12.14 | 0.44 |
12/11 | 300 | 301 | 296 | 299 | -0.33% | 28,600 | 53億6854万 | 0% | 12.1 | 0.44 |
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 12月期 | 300 5/22 4/22 | 201 12/4 | 106,300 12/18 | - | - | +17.27% 4/22 | -16.31% 10/10 |
2009年 12月期 | 229 3/19 | 183 4/21 | 43,200 6/12 | - | - | +9.67% 3/19 | -6.27% 4/13 |
2010年 12月期 | 196 6/21 4/30 他2件 | 174 12/10 12/2 | 45,800 12/10 | 35億1918万 | 31億2417万 | +4.89% 12/24 | -4.46% 7/6 |
2011年 12月期 | 235 12/22 | 160 3/15 | 105,500 6/8 | 42億1942万 | 28億7280万 | +9.41% 10/5 | -7.1% 3/15 |
2012年 12月期 | 231 4/12 4/6 | 196 12/25 | 53,400 12/25 | 41億4760万 | 35億1918万 | +5.55% 3/22 | -4.72% 5/17 |
2013年 12月期 | 235 4/22 | 200 6/18 6/17 他3件 | 87,900 1/10 | 42億1942万 | 35億9100万 | +6.87% 9/19 | -6.7% 5/27 |
2014年 12月期 | 310 11/6 | 217 1/9 | 56,500 1/22 | 55億6605万 | 38億9623万 | +11.77% 9/19 | -3.86% 10/22 |
2015年 12月期 | 290 1/9 1/5 | 238 8/25 | 43,900 8/21 | 52億695万 | 42億7329万 | +4.77% 11/24 | -10.27% 8/25 |
2016年 12月期 | 300 3/22 | 226 6/29 | 42,100 6/21 | 53億8650万 | 40億5783万 | +7.02% 3/18 | -9.35% 6/29 |
2017年 12月期 | 396 11/28 | 259 5/11 | 369,200 10/30 | 71億1018万 | 46億5034万 | +19.72% 10/30 | -9.01% 2/6 |
2018年 12月期 | 388 1/9 | 260 12/25 | 65,800 11/6 | 69億6654万 | 46億6830万 | +5.9% 5/7 | -9.76% 2/14 |
2019年 12月期 | 348 11/26 11/25 | 275 1/4 | 26,500 9/20 | 62億4834万 | 49億3762万 | +7.25% 2/27 | -4.52% 7/2 |
2020年 12月期 | 354 9/18 | 226 3/13 | 27,300 3/10 | 63億5607万 | 40億5783万 | +15.82% 4/22 4/21 | -18.58% 3/13 |
2021年 12月期 | 345 4/22 | 300 8/20 | 33,400 3/31 | 61億9447万 | 53億8650万 | +4.51% 4/23 | -6.67% 1/25 |
2022年 12月期 | 320 1/7 | 266 9/6 9/5 他3件 | 41,700 12/22 | 57億4560万 | 47億7603万 | +4.36% 9/22 | -6.08% 3/8 |
2023年 12月期 | 324 6/29 | 277 1/4 | 28,600 12/11 | 58億1742万 | 49億7353万 | +6.37% 5/2 | -4.03% 10/4 |
最新 | 309 2024/5/20 | 1,300 | 55億4809万 | -1.28% 313 |
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -38%(0.62倍)
- 1995/12/29 vs 1994/12/30
- -25%(0.75倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/29 vs 1996/12/30
- -21%(0.79倍)
- 1998/12/24 vs 1997/12/29
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/24
- -28%(0.72倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/26 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/27 vs 2001/12/26
- -42%(0.58倍)
- 2003/12/30 vs 2002/12/27
- 54%(1.54倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 49%(1.49倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/25 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/25
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- 26%(1.26倍)
- 2012/12/28 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/05/20 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
146円(2002/12/27) - 112%(2.12倍)
309円(5/20)