株価チャート
株価
5/20
- 前日 (5/17)
- 924
- 始値
- 969
- 高値
- 1,055
- 安値
- 954
- 終値 +7.68%
- 995
- 出来高 +999.99%
- 12,100
乖離率
- 株価(5日)
移動平均値 - +5.51%
943 - 株価(25日)
移動平均値 - +10.31%
902 - 出来高(5日)
移動平均値 - +308.78%
2,960
2023/11/17~2024/05/20
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 | 969 | 1,055 | 954 | 995 | +7.68% | 12,100 | 15億4473万 | +10.31% | 8.28 | 0.32 |
05/17 | 903 | 953 | 903 | 924 | +1.2% | 1,000 | 14億3451万 | +2.9% | 7.69 | 0.3 |
05/16 | 902 | 913 | 902 | 913 | -2.98% | 500 | 14億1743万 | +1.78% | 7.6 | 0.3 |
05/14 | 928 | 942 | 928 | 941 | -0.11% | 900 | 14億6090万 | +5.14% | 7.83 | 0.3 |
05/13 | 939 | 942 | 939 | 942 | +3.63% | 300 | 14億6245万 | +5.49% | 7.84 | 0.31 |
05/10 | 909 | 909 | 909 | 909 | +1% | 400 | 14億1122万 | +2.02% | 7.57 | 0.29 |
04/30 | 895 | 907 | 895 | 900 | +0.67% | 1,100 | 13億9725万 | +1.24% | 7.49 | 0.29 |
04/26 | 880 | 894 | 865 | 894 | +1.59% | 1,100 | 13億8793万 | +0.68% | 7.44 | 0.29 |
04/24 | 880 | 895 | 880 | 880 | 0% | 600 | 13億6620万 | -0.68% | 7.33 | 0.29 |
04/23 | 895 | 895 | 880 | 880 | -1.01% | 300 | 13億6620万 | -0.56% | 7.33 | 0.29 |
04/22 | 892 | 892 | 889 | 889 | +0.91% | 200 | 13億8017万 | +0.57% | 7.4 | 0.29 |
04/18 | 881 | 881 | 881 | 881 | +1.73% | 100 | 13億6775万 | -0.23% | 7.34 | 0.29 |
04/17 | 866 | 866 | 866 | 866 | +0.58% | 600 | 13億4446万 | -1.93% | 7.21 | 0.28 |
04/16 | 861 | 861 | 855 | 861 | -0.12% | 600 | 13億3670万 | -2.49% | 7.17 | 0.28 |
04/15 | 886 | 886 | 861 | 862 | -4.33% | 1,100 | 13億3825万 | -2.38% | 7.18 | 0.28 |
04/12 | 901 | 901 | 901 | 901 | -0.11% | 100 | 13億9880万 | +2.15% | 7.5 | 0.29 |
04/09 | 873 | 902 | 873 | 902 | -0.11% | 600 | 14億35万 | +2.5% | 7.51 | 0.29 |
04/02 | 928 | 928 | 898 | 903 | -1.63% | 1,500 | 14億190万 | +2.96% | 7.52 | 0.29 |
04/01 | 927 | 927 | 897 | 918 | -1.18% | 700 | 14億2519万 | +4.91% | 7.64 | 0.3 |
03/29 | 920 | 929 | 890 | 929 | +4.38% | 600 | 14億4227万 | +6.66% | 7.73 | 0.3 |
03/28 | 890 | 890 | 890 | 890 | +3.49% | 200 | 13億8172万 | +2.65% | 7.41 | 0.29 |
03/27 | 899 | 899 | 860 | 860 | -4.34% | 1,800 | 13億3515万 | -0.46% | 7.16 | 0.28 |
03/25 | 900 | 900 | 899 | 899 | -0.11% | 300 | 13億9569万 | +4.29% | 7.49 | 0.29 |
03/22 | 900 | 900 | 900 | 900 | 0% | 500 | 13億9725万 | +4.65% | 7.49 | 0.29 |
03/21 | 900 | 900 | 900 | 900 | 0% | 600 | 13億9725万 | +4.9% | 7.49 | 0.29 |
03/19 | 900 | 900 | 886 | 900 | 0% | 2,800 | 13億9725万 | +5.26% | 7.49 | 0.29 |
03/18 | 880 | 900 | 860 | 900 | +2.27% | 3,600 | 13億9725万 | +5.63% | 7.49 | 0.29 |
03/15 | 880 | 880 | 880 | 880 | -1.12% | 500 | 13億6620万 | +3.53% | 7.33 | 0.29 |
03/14 | 895 | 895 | 890 | 890 | +0.45% | 400 | 13億8172万 | +4.34% | 7.41 | 0.29 |
03/13 | 862 | 887 | 862 | 886 | +3.38% | 700 | 13億7551万 | +4.11% | 7.38 | 0.29 |
03/12 | 865 | 865 | 857 | 857 | -0.92% | 800 | 13億3049万 | +0.94% | 7.14 | 0.28 |
03/11 | 865 | 865 | 865 | 865 | +1.17% | 200 | 13億4291万 | +1.88% | 7.2 | 0.28 |
03/08 | 855 | 855 | 855 | 855 | 0% | 100 | 13億2738万 | +0.83% | 7.12 | 0.28 |
03/07 | 855 | 855 | 855 | 855 | 0% | 1,200 | 13億2738万 | +0.94% | 7.12 | 0.28 |
03/06 | 852 | 855 | 852 | 855 | -1.38% | 200 | 13億2738万 | +1.18% | 7.12 | 0.28 |
03/04 | 888 | 888 | 867 | 867 | -0.69% | 2,300 | 13億4601万 | +3.09% | 7.22 | 0.28 |
03/01 | 860 | 873 | 852 | 873 | +0.92% | 3,200 | 13億5533万 | +4.3% | 7.27 | 0.28 |
02/29 | 872 | 881 | 865 | 865 | -0.57% | 1,300 | 13億4291万 | +3.97% | 7.2 | 0.28 |
02/28 | 840 | 870 | 840 | 870 | +3.57% | 3,800 | 13億5067万 | +5.33% | 7.24 | 0.28 |
02/27 | 840 | 842 | 836 | 840 | +0.48% | 1,300 | 13億410万 | +2.56% | 6.99 | 0.27 |
02/26 | 840 | 840 | 836 | 836 | -0.12% | 700 | 12億9789万 | +2.7% | 6.96 | 0.27 |
02/22 | 835 | 837 | 835 | 837 | -1.41% | 300 | 12億9944万 | +3.46% | 6.97 | 0.27 |
02/21 | 840 | 855 | 840 | 849 | +2.66% | 1,700 | 13億1807万 | +5.6% | 7.07 | 0.28 |
02/20 | 831 | 845 | 827 | 827 | +0.49% | 1,000 | 12億8391万 | +3.5% | 6.89 | 0.27 |
02/19 | 823 | 823 | 823 | 823 | +2.62% | 100 | 12億7770万 | +3.65% | 6.85 | 0.27 |
02/16 | 799 | 819 | 799 | 802 | -1.47% | 3,300 | 12億4510万 | +1.65% | 6.68 | 0.26 |
02/15 | 850 | 850 | 785 | 814 | -4.24% | 10,500 | 12億6373万 | +3.56% | 6.78 | 0.26 |
02/14 | 848 | 850 | 844 | 850 | +0.35% | 3,300 | 13億1962万 | +8.83% | 7.08 | 0.28 |
02/13 | 841 | 871 | 841 | 847 | +1.32% | 1,300 | 13億1496万 | +9.29% | 7.05 | 0.27 |
02/09 | 821 | 861 | 816 | 836 | +1.83% | 500 | 12億9789万 | +8.57% | 6.96 | 0.27 |
02/08 | 863 | 863 | 820 | 821 | -4.76% | 3,500 | 12億7460万 | +7.46% | 6.84 | 0.27 |
02/07 | 934 | 934 | 835 | 862 | -7.71% | 10,700 | 13億3825万 | +13.42% | 7.18 | 0.28 |
02/06 | 850 | 934 | 840 | 934 | +9.88% | 4,400 | 14億5003万 | +23.87% | 7.78 | 0.3 |
02/05 | 842 | 850 | 842 | 850 | +1.19% | 1,000 | 13億1962万 | +14.09% | 7.08 | 0.28 |
02/02 | 845 | 850 | 830 | 840 | -0.24% | 4,600 | 13億410万 | +13.51% | 6.99 | 0.27 |
02/01 | 844 | 845 | 829 | 842 | +0.12% | 1,900 | 13億720万 | +14.4% | 7.01 | 0.27 |
01/31 | 833 | 841 | 820 | 841 | +0.48% | 1,600 | 13億565万 | +15.21% | 7 | 0.27 |
01/30 | 825 | 837 | 774 | 837 | +4.62% | 7,500 | 12億9944万 | +15.61% | 6.97 | 0.27 |
01/29 | 765 | 865 | 754 | 800 | +4.58% | 16,400 | 12億4200万 | +11.27% | 6.66 | 0.26 |
01/26 | 760 | 765 | 750 | 765 | +1.32% | 3,200 | 11億8766万 | +6.84% | 6.37 | 0.25 |
01/25 | 765 | 765 | 750 | 755 | 0% | 3,700 | 11億7213万 | +5.89% | 6.29 | 0.24 |
01/24 | 721 | 755 | 721 | 755 | +5.59% | 2,100 | 11億7213万 | +6.19% | 6.29 | 0.24 |
01/23 | 715 | 715 | 715 | 715 | +1.13% | 500 | 11億1003万 | +0.99% | 5.95 | 0.23 |
01/22 | 710 | 710 | 707 | 707 | 0% | 1,800 | 10億9761万 | -0.14% | 5.89 | 0.23 |
01/19 | 717 | 717 | 700 | 707 | -1.12% | 4,400 | 10億9761万 | -0.28% | 5.89 | 0.23 |
01/18 | 715 | 715 | 715 | 715 | +0.7% | 1,600 | 11億1003万 | +0.7% | 5.95 | 0.23 |
01/15 | 720 | 720 | 710 | 710 | 0% | 700 | 11億227万 | 0% | 5.91 | 0.23 |
01/12 | 710 | 710 | 710 | 710 | 0% | 200 | 11億227万 | 0% | 5.91 | 0.23 |
01/11 | 705 | 710 | 705 | 710 | +0.71% | 200 | 11億227万 | 0% | 5.91 | 0.23 |
01/09 | 710 | 710 | 705 | 705 | -0.7% | 800 | 10億9451万 | -0.84% | 5.87 | 0.23 |
01/05 | 710 | 710 | 710 | 710 | +0.14% | 200 | 11億227万 | -0.28% | 5.91 | 0.23 |
01/04 | 697 | 709 | 696 | 709 | +1.87% | 800 | 11億72万 | -0.42% | 5.9 | 0.23 |
2023 | ||||||||||
12/29 | 701 | 701 | 696 | 696 | -1.83% | 300 | 10億8054万 | -2.52% | 5.79 | 0.23 |
12/28 | 709 | 709 | 709 | 709 | +1.29% | 200 | 11億72万 | -0.98% | 5.9 | 0.23 |
12/27 | 702 | 702 | 700 | 700 | -1.41% | 5,100 | 10億8675万 | -2.37% | 5.83 | 0.23 |
12/26 | 710 | 710 | 710 | 710 | 0% | 300 | 11億227万 | -0.98% | 5.91 | 0.23 |
12/25 | 697 | 710 | 697 | 710 | -1.11% | 1,200 | 11億227万 | -0.98% | 5.91 | 0.23 |
12/22 | 713 | 718 | 713 | 718 | -2.05% | 200 | 11億1469万 | +0.14% | 5.98 | 0.24 |
12/21 | 712 | 733 | 712 | 733 | +1.81% | 300 | 11億3798万 | +2.52% | 6.1 | 0.24 |
12/20 | 710 | 720 | 709 | 720 | +2.42% | 400 | 11億1780万 | +0.98% | 5.99 | 0.24 |
12/19 | 696 | 703 | 696 | 703 | +1.01% | 300 | 10億9140万 | -0.99% | 5.85 | 0.23 |
12/18 | 700 | 700 | 696 | 696 | -2.66% | 400 | 10億8054万 | -1.56% | 5.79 | 0.23 |
12/15 | 707 | 715 | 707 | 715 | +1.42% | 200 | 11億1003万 | +1.42% | 5.95 | 0.23 |
12/14 | 699 | 720 | 699 | 705 | -1.26% | 1,400 | 10億9451万 | +0.43% | 5.87 | 0.23 |
12/13 | 697 | 740 | 697 | 714 | +3.93% | 3,600 | 11億848万 | +2% | 5.94 | 0.23 |
12/08 | 690 | 690 | 687 | 687 | -0.43% | 2,700 | 10億6656万 | -1.43% | 5.72 | 0.23 |
12/07 | 700 | 703 | 690 | 690 | -3.23% | 4,800 | 10億7122万 | -0.86% | 5.74 | 0.23 |
12/06 | 706 | 713 | 706 | 713 | -1.11% | 400 | 11億693万 | +2.59% | 5.94 | 0.23 |
12/05 | 714 | 721 | 714 | 721 | -1.1% | 400 | 11億1935万 | +4.34% | 6 | 0.24 |
12/04 | 730 | 730 | 729 | 729 | +1.96% | 400 | 11億3177万 | +6.11% | 6.07 | 0.24 |
12/01 | 730 | 730 | 715 | 715 | 0% | 200 | 11億1003万 | +4.53% | 5.95 | 0.23 |
11/30 | 715 | 715 | 715 | 715 | 0% | 100 | 11億1003万 | +4.84% | 5.95 | 0.23 |
11/29 | 715 | 715 | 715 | 715 | -1.52% | 1,000 | 11億1003万 | +5.3% | 5.95 | 0.23 |
11/28 | 741 | 741 | 718 | 726 | -2.02% | 500 | 11億2711万 | +7.24% | 6.04 | 0.24 |
11/27 | 723 | 741 | 720 | 741 | +2.92% | 1,800 | 11億5040万 | +9.78% | 6.17 | 0.24 |
11/24 | 736 | 754 | 719 | 720 | -2.57% | 7,400 | 11億1780万 | +6.98% | 5.99 | 0.24 |
11/22 | 757 | 801 | 739 | 739 | -2.51% | 20,300 | 11億4729万 | +10.13% | 6.15 | 0.24 |
11/21 | 723 | 758 | 722 | 758 | +4.99% | 4,700 | 11億7679万 | +13.13% | 6.31 | 0.25 |
11/20 | 717 | 736 | 717 | 722 | +0.7% | 2,600 | 11億2090万 | +8.08% | 6.01 | 0.24 |
11/17 | 707 | 741 | 700 | 717 | +0.7% | 5,900 | 11億1314万 | +7.82% | 5.97 | 0.24 |
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 | 14,900 1,490 8/9 | 6,090 609 3/28 | 4,600 46,000 1/17 | - | - | +13.49% 6/22 | -29.72% 1/17 |
2009年 3月期 | 7,300 730 8/8 | 2,350 235 3/19 | 4,800 48,000 10/14 | - | - | +10.98% 8/8 | -42.32% 10/28 |
2010年 3月期 | 3,150 315 6/5 | 2,150 215 12/4 215 12/3 他4件 | 5,000 50,000 6/5 | - | - | +12.66% 6/8 | -18.5% 5/26 |
2011年 3月期 | 2,800 280 4/30 280 4/27 | 1,150 115 3/17 | 20,800 208,000 3/17 | 43億4700万 | 17億8537万 | +16.18% 12/10 | -28.63% 3/17 |
2012年 3月期 | 1,650 165 4/4 | 1,190 119 2/14 119 2/13 他2件 | 9,200 92,000 2/23 | 25億6162万 | 18億4747万 | +17.9% 3/12 | -15.56% 5/25 |
2013年 3月期 | 1,980 198 3/11 | 870 87 11/13 87 10/30 他4件 | 14,200 142,000 1/23 | 30億7395万 | 13億5067万 | +31.62% 1/22 | -11.83% 7/4 |
2014年 3月期 | 3,100 310 10/25 310 10/23 | 1,620 162 4/2 162 4/1 | 51,600 516,000 11/14 | 48億1275万 | 25億1505万 | +24.98% 5/13 | -21.31% 11/19 |
2015年 3月期 | 3,120 312 3/2 | 2,000 200 5/21 | 70,300 703,000 3/2 | 48億4380万 | 31億500万 | +14.2% 3/2 | -9.67% 11/21 11/17 |
2016年 3月期 | 2,710 271 4/21 | 1,020 102 2/18 102 2/17 他2件 | 33,600 336,000 5/21 | 42億727万 | 15億8355万 | +2.42% 3/28 | -28.11% 2/15 |
2017年 3月期 | 1,680 168 1/24 | 1,010 101 10/17 101 10/13 他3件 | 481,500 4,815,000 10/19 | 26億820万 | 15億6802万 | +16.68% 10/20 | -9.65% 6/27 |
2018年 3月期 | 2,280 228 10/19 | 1,210 121 4/17 121 4/13 | 370,400 3,704,000 10/19 | 35億3970万 | 18億7852万 | +26.89% 10/25 | -10.85% 2/9 |
2019年 3月期 | 1,940 194 5/21 | 967 12/26 | 148,800 1,488,000 7/24 | 30億1185万 | 15億126万 | +16.33% 7/24 | -17.91% 12/25 |
2020年 3月期 | 1,120 4/2 4/1 | 617 3/13 | 3,900 3/13 12/19 | 17億3880万 | 9億5789万 | +8.22% 4/20 | -30.49% 3/16 |
2021年 3月期 | 710 5/13 | 559 8/5 | 15,200 12/18 | 11億227万 | 8億6784万 | +8.76% 1/8 | -7.83% 8/5 |
2022年 3月期 | 770 11/10 | 615 10/20 | 126,300 11/22 | 11億9542万 | 9億5478万 | +8.44% 4/26 | -6.35% 10/20 |
2023年 3月期 | 1,305 7/6 | 510 12/29 12/28 | 443,200 7/8 | 20億2601万 | 7億9177万 | +72.08% 7/6 | -12.7% 7/25 |
2024年 3月期 | 934 2/7 2/6 | 538 4/3 | 57,300 9/11 | 14億5003万 | 8億3524万 | +23.93% 2/6 | -9.78% 10/30 |
最新 | 995 2024/5/20 | 12,100 | 15億4473万 | +10.31% 902 |
年間値上がり率
- 1992/12/28 vs 1991/12/30
- -22%(0.78倍)
- 1993/12/28 vs 1992/12/28
- -3%(0.97倍)
- 1994/12/30 vs 1993/12/28
- 37%(1.37倍)
- 1995/12/28 vs 1994/12/30
- -27%(0.73倍)
- 1996/12/30 vs 1995/12/28
- -47%(0.53倍)
- 1997/12/30 vs 1996/12/30
- -51%(0.49倍)
- 1998/12/29 vs 1997/12/30
- 14%(1.14倍)
- 1999/12/29 vs 1998/12/29
- -36%(0.64倍)
- 2000/12/28 vs 1999/12/29
- -25%(0.75倍)
- 2001/12/28 vs 2000/12/28
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/28
- 6%(1.06倍)
- 2003/12/25 vs 2002/12/30
- 42%(1.42倍)
- 2004/12/30 vs 2003/12/25
- 123%(2.23倍)
- 2005/12/30 vs 2004/12/30
- 29%(1.29倍)
- 2006/12/29 vs 2005/12/30
- 33%(1.33倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/29 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/29
- -26%(0.74倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -33%(0.67倍)
- 2012/12/28 vs 2011/12/30
- -11%(0.89倍)
- 2013/12/30 vs 2012/12/28
- 112%(2.12倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -32%(0.68倍)
- 2016/12/30 vs 2015/12/30
- -23%(0.77倍)
- 2017/12/29 vs 2016/12/30
- 43%(1.43倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/05/20 vs 2023/12/29
- 43%(1.43倍)
- 過去安値
510円(2022/12/29) - 95%(1.95倍)
995円(5/20)