株価チャート
株価
5/20
- 前日 (5/17)
- 860
- 始値
- 897
- 高値
- 897
- 安値
- 859
- 終値 -0.12%
- 859
- 出来高 -82.97%
- 15,600
乖離率
- 株価(5日)
移動平均値 - -5.29%
907 - 株価(25日)
移動平均値 - -2.94%
885 - 出来高(5日)
移動平均値 - -60.9%
39,900
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 | 897 | 897 | 859 | 859 | -0.12% | 15,600 | 119億7011万 | -2.94% | 10.92 | 0.7 |
05/17 | 852 | 877 | 845 | 860 | -13.57% | 91,600 | 119億8405万 | -2.93% | 10.94 | 0.7 |
05/16 | 923 | 995 | 921 | 995 | +9.58% | 75,200 | 138億6527万 | +12.05% | 12.65 | 0.81 |
05/15 | 920 | 925 | 900 | 908 | -0.44% | 9,500 | 126億5293万 | +2.71% | 11.55 | 0.74 |
05/14 | 896 | 912 | 894 | 912 | +2.24% | 7,600 | 127億867万 | +3.28% | 11.6 | 0.74 |
05/13 | 892 | 894 | 888 | 892 | 0% | 1,300 | 124億2997万 | +1.13% | 11.34 | 0.72 |
05/10 | 894 | 894 | 889 | 892 | -0.22% | 1,000 | 124億2997万 | +1.13% | 11.34 | 0.72 |
05/09 | 895 | 895 | 892 | 894 | +0.11% | 2,100 | 124億5784万 | +1.48% | 11.37 | 0.73 |
05/08 | 892 | 893 | 892 | 893 | +0.11% | 900 | 124億4390万 | +1.36% | 11.36 | 0.73 |
05/07 | 892 | 896 | 892 | 892 | 0% | 3,000 | 124億2997万 | +1.25% | 11.34 | 0.72 |
05/02 | 892 | 892 | 890 | 892 | +0.79% | 2,000 | 124億2997万 | +1.13% | 11.34 | 0.72 |
05/01 | 875 | 886 | 875 | 885 | +1.37% | 2,500 | 123億3242万 | +0.23% | 11.26 | 0.72 |
04/30 | 873 | 875 | 873 | 873 | +0.11% | 800 | 121億6520万 | -1.24% | 11.1 | 0.71 |
04/26 | 872 | 873 | 871 | 872 | +0.35% | 800 | 121億5127万 | -1.58% | 11.09 | 0.71 |
04/25 | 871 | 872 | 863 | 869 | -0.23% | 2,000 | 121億946万 | -2.03% | 11.05 | 0.71 |
04/24 | 870 | 872 | 867 | 871 | +0.11% | 1,600 | 121億3733万 | -1.91% | 11.08 | 0.71 |
04/23 | 864 | 870 | 863 | 870 | +0.69% | 1,300 | 121億2340万 | -2.14% | 11.06 | 0.71 |
04/22 | 862 | 865 | 862 | 864 | +1.29% | 1,600 | 120億3979万 | -2.92% | 10.99 | 0.7 |
04/19 | 861 | 861 | 853 | 853 | -1.04% | 2,100 | 118億8650万 | -4.37% | 10.85 | 0.69 |
04/18 | 869 | 869 | 860 | 862 | -0.92% | 2,500 | 120億1192万 | -3.47% | 10.96 | 0.7 |
04/17 | 876 | 876 | 870 | 870 | -0.8% | 2,700 | 121億2340万 | -2.79% | 11.06 | 0.71 |
04/16 | 891 | 891 | 876 | 877 | -1.68% | 2,400 | 122億2094万 | -2.12% | 11.15 | 0.71 |
04/15 | 894 | 894 | 888 | 892 | -0.11% | 1,700 | 124億2997万 | -0.56% | 11.34 | 0.72 |
04/12 | 893 | 893 | 889 | 893 | +0.9% | 1,000 | 124億4390万 | -0.45% | 11.36 | 0.73 |
04/11 | 884 | 892 | 884 | 885 | -0.9% | 1,100 | 123億3242万 | -1.34% | 11.26 | 0.72 |
04/10 | 896 | 896 | 884 | 893 | -0.33% | 1,600 | 124億4390万 | -0.56% | 11.36 | 0.73 |
04/09 | 897 | 898 | 889 | 896 | +0.11% | 1,900 | 124億8571万 | -0.22% | 11.4 | 0.73 |
04/08 | 887 | 895 | 887 | 895 | +1.02% | 1,400 | 124億7177万 | -0.33% | 11.38 | 0.73 |
04/05 | 889 | 889 | 877 | 886 | -0.34% | 2,600 | 123億4636万 | -1.34% | 11.27 | 0.72 |
04/04 | 892 | 894 | 889 | 889 | -0.22% | 1,000 | 123億8816万 | -1.11% | 11.31 | 0.72 |
04/03 | 877 | 891 | 877 | 891 | +1.6% | 5,600 | 124億1603万 | -0.89% | 11.33 | 0.72 |
04/02 | 892 | 892 | 877 | 877 | -1.24% | 3,100 | 122億2094万 | -2.45% | 11.15 | 0.71 |
04/01 | 900 | 900 | 888 | 888 | -0.22% | 5,100 | 123億7423万 | -1.33% | 11.29 | 0.72 |
03/29 | 921 | 921 | 887 | 890 | -2.2% | 12,100 | 124億210万 | -1.22% | 9.98 | 0.72 |
03/28 | 901 | 925 | 901 | 910 | -0.44% | 2,400 | 126億8080万 | +1% | 10.21 | 0.74 |
03/27 | 918 | 918 | 912 | 914 | -0.44% | 2,200 | 127億3654万 | +1.44% | 10.25 | 0.74 |
03/26 | 923 | 923 | 918 | 918 | -0.11% | 2,500 | 127億9228万 | +1.89% | 10.3 | 0.75 |
03/25 | 919 | 921 | 905 | 919 | +1.66% | 4,700 | 128億621万 | +2.11% | 10.31 | 0.75 |
03/22 | 900 | 904 | 900 | 904 | +0.56% | 3,300 | 125億9719万 | +0.56% | 10.14 | 0.73 |
03/21 | 895 | 905 | 895 | 899 | +0.45% | 8,600 | 125億2751万 | 0% | 10.08 | 0.73 |
03/19 | 900 | 923 | 893 | 895 | -0.56% | 27,100 | 124億7177万 | -0.56% | 10.04 | 0.73 |
03/18 | 903 | 903 | 898 | 900 | +0.56% | 6,700 | 125億4145万 | 0% | 10.1 | 0.73 |
03/15 | 899 | 899 | 892 | 895 | -0.44% | 2,500 | 124億7177万 | -0.56% | 10.04 | 0.73 |
03/14 | 898 | 899 | 891 | 899 | +0.11% | 2,000 | 125億2751万 | -0.11% | 10.08 | 0.73 |
03/13 | 895 | 898 | 895 | 898 | +0.67% | 700 | 125億1358万 | -0.22% | 10.07 | 0.73 |
03/12 | 891 | 898 | 891 | 892 | -0.45% | 1,600 | 124億2997万 | -0.89% | 10.01 | 0.72 |
03/11 | 897 | 899 | 895 | 896 | -0.11% | 3,700 | 124億8571万 | -0.44% | 10.05 | 0.73 |
03/08 | 895 | 901 | 895 | 897 | -0.33% | 1,300 | 124億9964万 | -0.22% | 10.06 | 0.73 |
03/07 | 899 | 900 | 895 | 900 | -0.33% | 1,600 | 125億4145万 | 0% | 10.1 | 0.73 |
03/06 | 895 | 903 | 895 | 903 | +0.11% | 1,400 | 125億8325万 | +0.44% | 10.13 | 0.73 |
03/05 | 900 | 902 | 892 | 902 | +0.45% | 4,400 | 125億6932万 | +0.33% | 10.12 | 0.73 |
03/04 | 891 | 900 | 889 | 898 | +0.9% | 2,500 | 125億1358万 | -0.11% | 10.07 | 0.73 |
03/01 | 901 | 901 | 883 | 890 | -1.22% | 5,900 | 124億210万 | -1% | 9.98 | 0.72 |
02/29 | 900 | 901 | 899 | 901 | +0.11% | 1,900 | 125億5538万 | +0.22% | 10.11 | 0.73 |
02/28 | 902 | 902 | 896 | 900 | -0.22% | 700 | 125億4145万 | +0.22% | 10.1 | 0.73 |
02/27 | 895 | 904 | 895 | 902 | +0.33% | 2,000 | 125億6932万 | +0.56% | 10.12 | 0.73 |
02/26 | 900 | 901 | 899 | 899 | -0.11% | 2,300 | 125億2751万 | +0.45% | 10.08 | 0.73 |
02/22 | 905 | 905 | 897 | 900 | 0% | 4,400 | 125億4145万 | +0.78% | 10.1 | 0.73 |
02/21 | 901 | 901 | 897 | 900 | -0.11% | 1,100 | 125億4145万 | +1.01% | 10.1 | 0.73 |
02/20 | 905 | 905 | 901 | 901 | -0.44% | 2,300 | 125億5538万 | +1.35% | 10.11 | 0.73 |
02/19 | 895 | 905 | 895 | 905 | +0.11% | 4,100 | 126億1112万 | +1.91% | 10.15 | 0.74 |
02/16 | 905 | 905 | 895 | 904 | -0.11% | 2,500 | 125億9719万 | +2.03% | 10.14 | 0.73 |
02/15 | 910 | 910 | 901 | 905 | -0.11% | 2,800 | 126億1112万 | +2.38% | 10.15 | 0.74 |
02/14 | 908 | 909 | 902 | 906 | -0.33% | 2,500 | 126億2506万 | +2.84% | 10.16 | 0.74 |
02/13 | 900 | 909 | 899 | 909 | +1% | 7,300 | 126億6686万 | +3.41% | 10.2 | 0.74 |
02/09 | 900 | 900 | 895 | 900 | +0.11% | 4,300 | 125億4145万 | +2.62% | 10.1 | 0.73 |
02/08 | 899 | 899 | 898 | 899 | -0.11% | 2,600 | 125億2751万 | +2.74% | 10.08 | 0.73 |
02/07 | 900 | 900 | 895 | 900 | +0.33% | 2,600 | 125億4145万 | +3.09% | 10.1 | 0.73 |
02/06 | 899 | 900 | 895 | 897 | 0% | 4,700 | 124億9964万 | +3.1% | 10.06 | 0.73 |
02/05 | 897 | 899 | 894 | 897 | +1.13% | 7,800 | 124億9964万 | +3.46% | 10.06 | 0.73 |
02/02 | 894 | 894 | 880 | 887 | +0.23% | 2,200 | 123億6029万 | +2.78% | 9.95 | 0.72 |
02/01 | 886 | 893 | 880 | 885 | -1.67% | 3,700 | 123億3242万 | +2.91% | 9.93 | 0.72 |
01/31 | 886 | 900 | 886 | 900 | +2.04% | 3,000 | 125億4145万 | +4.9% | 10.1 | 0.73 |
01/30 | 899 | 899 | 881 | 882 | -1.78% | 8,700 | 122億9062万 | +3.28% | 9.89 | 0.72 |
01/29 | 900 | 900 | 897 | 898 | -0.22% | 3,300 | 125億1358万 | +5.4% | 10.07 | 0.73 |
01/26 | 899 | 900 | 897 | 900 | +0.33% | 3,800 | 125億4145万 | +6.01% | 10.1 | 0.73 |
01/25 | 897 | 897 | 890 | 897 | +0.67% | 5,600 | 124億9964万 | +6.03% | 10.06 | 0.73 |
01/24 | 886 | 897 | 876 | 891 | +0.34% | 4,200 | 124億1603万 | +5.69% | 9.99 | 0.72 |
01/23 | 889 | 890 | 883 | 888 | +1.14% | 3,400 | 123億7423万 | +5.71% | 9.96 | 0.72 |
01/22 | 871 | 887 | 867 | 878 | +2.57% | 8,300 | 122億3488万 | +4.77% | 9.85 | 0.71 |
01/19 | 850 | 856 | 850 | 856 | +0.71% | 700 | 119億2831万 | +2.39% | 9.6 | 0.7 |
01/18 | 847 | 850 | 846 | 850 | +0.59% | 500 | 118億4470万 | +1.8% | 9.53 | 0.69 |
01/17 | 856 | 860 | 830 | 845 | -1.29% | 6,500 | 117億7502万 | +1.2% | 9.48 | 0.69 |
01/16 | 860 | 860 | 856 | 856 | -0.47% | 900 | 119億2831万 | +2.64% | 9.6 | 0.7 |
01/15 | 865 | 865 | 860 | 860 | +0.47% | 2,900 | 119億8405万 | +3.24% | 9.65 | 0.7 |
01/12 | 850 | 856 | 850 | 856 | +0.71% | 1,200 | 119億2831万 | +2.88% | 9.6 | 0.7 |
01/11 | 848 | 852 | 848 | 850 | +0.35% | 2,400 | 118億4470万 | +2.16% | 9.53 | 0.69 |
01/10 | 848 | 852 | 845 | 847 | -0.12% | 1,600 | 118億289万 | +1.93% | 9.5 | 0.69 |
01/09 | 851 | 856 | 842 | 848 | -0.82% | 3,000 | 118億1683万 | +2.05% | 9.51 | 0.69 |
01/05 | 860 | 860 | 852 | 855 | +0.59% | 2,500 | 119億1437万 | +3.01% | 9.59 | 0.69 |
01/04 | 823 | 850 | 823 | 850 | +1.19% | 5,300 | 118億4470万 | +2.53% | 9.53 | 0.69 |
2023 | ||||||||||
12/29 | 830 | 840 | 830 | 840 | +1.82% | 900 | 117億535万 | +1.45% | 9.44 | 0.7 |
12/28 | 822 | 825 | 817 | 825 | +0.36% | 500 | 114億9633万 | -0.36% | 9.27 | 0.69 |
12/27 | 811 | 822 | 809 | 822 | +1.36% | 5,100 | 114億5452万 | -0.72% | 9.24 | 0.69 |
12/26 | 815 | 816 | 811 | 811 | -0.73% | 2,400 | 113億124万 | -2.05% | 9.12 | 0.68 |
12/25 | 817 | 819 | 817 | 817 | +0.12% | 1,500 | 113億8485万 | -1.33% | 9.18 | 0.68 |
12/22 | 810 | 816 | 810 | 816 | +1.12% | 3,300 | 113億7091万 | -1.45% | 9.17 | 0.68 |
12/21 | 836 | 836 | 800 | 807 | -2.77% | 12,600 | 112億4550万 | -2.65% | 9.07 | 0.68 |
12/20 | 825 | 830 | 822 | 830 | +0.61% | 2,200 | 115億6600万 | +0.12% | 9.33 | 0.69 |
12/19 | 824 | 828 | 821 | 825 | +0.61% | 1,300 | 114億9633万 | -0.48% | 9.27 | 0.69 |
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 | 540 1,080 7/25 | 363 725 3/26 | 57,800 28,900 5/14 | - | - | +8.52% 6/20 | -12.61% 8/17 |
2009年 3月期 | 390 780 7/15 | 245 490 10/8 | 43,600 21,800 7/15 | - | - | +14.45% 1/27 | -22.24% 10/8 |
2010年 3月期 | 363 725 7/24 | 245 490 5/7 | 53,600 26,800 7/15 | - | - | +18.2% 7/24 | -11.14% 9/7 |
2011年 3月期 | 323 645 7/26 | 255 511 3/16 510 3/14 | 47,000 23,500 7/15 | 44億9402万 | 35億5341万 | +9.53% 7/12 | -14.12% 3/15 |
2012年 3月期 | 375 750 8/15 | 266 531 4/22 | 43,600 21,800 7/15 | 52億2560万 | 36億9972万 | +12.14% 7/25 | -9.64% 10/11 |
2013年 3月期 | 376 752 3/22 | 288 575 5/22 | 46,200 23,100 7/17 | 52億3953万 | 40億629万 | +9% 3/13 | -7.55% 7/31 |
2014年 3月期 | 433 865 7/25 | 318 635 3/27 | 42,800 21,400 7/16 | 60億2686万 | 44億2434万 | +13.32% 7/25 | -9.98% 9/17 |
2015年 3月期 | 359 718 2/27 | 316 631 5/15 | 32,800 16,400 7/15 | 50億264万 | 43億9647万 | +3.69% 6/13 | -2.4% 4/10 |
2016年 3月期 | 509 1,017 5/22 | 320 639 2/12 | 824,000 412,000 5/25 | 70億8592万 | 44億5221万 | +44.76% 5/22 | -12.96% 2/12 |
2017年 3月期 | 427 852 3/24 853 3/16 | 328 656 4/18 | 74,000 37,000 10/26 | 59億3628万 | 45億7066万 | +6.99% 5/23 | -6.33% 6/16 |
2018年 3月期 | 713 1,426 1/18 | 375 751 4/13 750 4/12 | 105,400 52,700 5/22 | 99億3561万 | 52億3257万 | +15.2% 5/22 | -9.81% 3/9 |
2019年 3月期 | 674 1,347 5/18 | 402 803 12/25 | 29,600 14,800 7/17 | 93億8518万 | 55億9488万 | +13.35% 1/15 | -16.53% 12/25 |
2020年 3月期 | 539 1,077 1/21 | 418 836 3/17 | 157,400 78,700 5/23 | 75億396万 | 58億2480万 | +9.5% 5/23 | -12.95% 3/13 |
2021年 3月期 | 645 1,290 2/25 | 427 853 4/1 | 132,200 66,100 2/25 | 89億8804万 | 59億4325万 | +22.45% 2/25 | -4.98% 4/14 |
2022年 3月期 | 577 4/1 | 520 4/15 | 42,500 10/29 | 80億4046万 | 72億4617万 | +4.96% 5/17 | -2.78% 5/10 9/21 |
2023年 3月期 | 740 3/27 | 531 5/10 | 105,000 7/15 | 103億1186万 | 73億9945万 | +10.67% 7/26 | -4.45% 8/18 |
2024年 3月期 | 977 7/14 | 678 4/6 | 142,100 5/17 | 136億1444万 | 94億4789万 | +12.59% 7/14 | -6.52% 11/15 |
最新 | 859 2024/5/20 | 15,600 | 119億7011万 | -2.94% 885 |
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -61%(0.39倍)
- 1992/12/28 vs 1991/12/26
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/28
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 70%(1.7倍)
- 1995/12/29 vs 1994/12/30
- -25%(0.75倍)
- 1996/12/30 vs 1995/12/29
- -14%(0.86倍)
- 1997/12/26 vs 1996/12/30
- -50%(0.5倍)
- 1998/12/25 vs 1997/12/26
- -17%(0.83倍)
- 1999/12/29 vs 1998/12/25
- 2%(1.02倍)
- 2000/12/29 vs 1999/12/29
- -16%(0.84倍)
- 2001/12/28 vs 2000/12/29
- 26%(1.26倍)
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- 73%(1.73倍)
- 2005/12/30 vs 2004/12/30
- 122%(2.22倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/27 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/27
- -40%(0.6倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 68%(1.68倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- 20%(1.2倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/05/20 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
118円(2000/12/29) - 631%(7.31倍)
859円(5/20)