株価チャート
株価
5/20
- 前日 (5/17)
- 387
- 始値
- 386
- 高値
- 395
- 安値
- 386
- 終値 +0.26%
- 388
- 出来高 +233.73%
- 27,700
乖離率
- 株価(5日)
移動平均値 - +0.26%
387 - 株価(25日)
移動平均値 - -3.48%
402 - 出来高(5日)
移動平均値 - -20.03%
34,640
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 | 386 | 395 | 386 | 388 | +0.26% | 27,700 | 66億143万 | -3.48% | 7.33 | 0.71 |
05/17 | 389 | 390 | 384 | 387 | -0.51% | 8,300 | 65億8441万 | -4.21% | 7.32 | 0.71 |
05/16 | 393 | 393 | 376 | 389 | +3.18% | 72,700 | 66億1844万 | -3.95% | 7.35 | 0.72 |
05/15 | 397 | 397 | 375 | 377 | -4.56% | 51,600 | 64億1427万 | -7.14% | 7.13 | 0.69 |
05/14 | 396 | 396 | 392 | 395 | -0.5% | 12,900 | 67億2053万 | -2.95% | 7.47 | 0.73 |
05/13 | 396 | 399 | 390 | 397 | 0% | 35,300 | 67億5455万 | -2.7% | 7.51 | 0.73 |
05/10 | 398 | 399 | 395 | 397 | -0.25% | 15,000 | 67億5455万 | -2.93% | 7.51 | 0.73 |
05/09 | 402 | 402 | 397 | 398 | -1.24% | 22,500 | 67億7157万 | -2.93% | 7.52 | 0.73 |
05/08 | 401 | 405 | 400 | 403 | +0.25% | 9,300 | 68億5664万 | -1.95% | 7.62 | 0.74 |
05/07 | 401 | 404 | 401 | 402 | +0.25% | 11,600 | 68億3962万 | -2.43% | 7.6 | 0.74 |
05/02 | 400 | 407 | 398 | 401 | -0.74% | 20,400 | 68億2261万 | -2.91% | 7.58 | 0.74 |
05/01 | 407 | 409 | 402 | 404 | -1.22% | 14,300 | 68億7365万 | -2.42% | 7.64 | 0.74 |
04/30 | 414 | 414 | 400 | 409 | -0.73% | 18,100 | 69億5872万 | -1.45% | 7.73 | 0.75 |
04/26 | 412 | 412 | 408 | 412 | +0.24% | 4,100 | 70億976万 | -0.96% | 7.79 | 0.76 |
04/25 | 417 | 417 | 409 | 411 | 0% | 5,000 | 69億9275万 | -1.44% | 7.77 | 0.76 |
04/24 | 409 | 418 | 408 | 411 | +0.98% | 19,600 | 69億9275万 | -1.67% | 7.77 | 0.76 |
04/23 | 404 | 411 | 404 | 407 | +0.74% | 8,900 | 69億2469万 | -2.63% | 7.69 | 0.75 |
04/22 | 399 | 405 | 399 | 404 | +1.51% | 6,900 | 68億7365万 | -3.58% | 7.64 | 0.74 |
04/19 | 404 | 404 | 383 | 398 | -1.49% | 36,800 | 67億7157万 | -5.24% | 7.52 | 0.73 |
04/18 | 398 | 406 | 398 | 404 | +0.25% | 17,700 | 68億7365万 | -4.04% | 7.64 | 0.74 |
04/17 | 409 | 409 | 399 | 403 | -1.23% | 16,800 | 68億5664万 | -4.28% | 7.62 | 0.74 |
04/16 | 415 | 415 | 408 | 408 | -2.16% | 9,100 | 69億4171万 | -3.32% | 7.71 | 0.75 |
04/15 | 415 | 417 | 410 | 417 | +0.24% | 4,100 | 70億9483万 | -1.18% | 7.88 | 0.77 |
04/12 | 420 | 422 | 415 | 416 | -1.42% | 9,300 | 70億7782万 | -1.42% | 7.86 | 0.77 |
04/11 | 420 | 422 | 417 | 422 | 0% | 9,200 | 71億7990万 | -0.24% | 7.98 | 0.78 |
04/10 | 413 | 422 | 409 | 422 | +1.93% | 21,400 | 71億7990万 | -0.24% | 7.98 | 0.78 |
04/09 | 415 | 415 | 411 | 414 | +0.73% | 4,900 | 70億4379万 | -2.13% | 7.83 | 0.76 |
04/08 | 407 | 414 | 406 | 411 | +0.98% | 23,900 | 69億9275万 | -3.07% | 7.77 | 0.76 |
04/05 | 412 | 415 | 401 | 407 | -3.1% | 36,000 | 69億2469万 | -4.24% | 7.69 | 0.75 |
04/04 | 423 | 425 | 413 | 420 | -0.71% | 9,700 | 71億4588万 | -1.41% | 7.94 | 0.77 |
04/03 | 418 | 426 | 414 | 423 | +0.24% | 19,600 | 71億9692万 | -0.7% | 8 | 0.78 |
04/02 | 432 | 432 | 420 | 422 | -2.54% | 21,200 | 71億7990万 | -1.17% | 7.98 | 0.78 |
04/01 | 433 | 440 | 425 | 433 | +0.7% | 28,700 | 73億6706万 | +1.41% | 8.19 | 0.8 |
03/29 | 424 | 430 | 421 | 430 | +1.42% | 9,900 | 73億1602万 | +0.7% | 7.72 | 0.79 |
03/28 | 422 | 428 | 422 | 424 | -0.24% | 13,300 | 72億1393万 | -0.7% | 7.61 | 0.78 |
03/27 | 434 | 434 | 424 | 425 | -1.39% | 22,000 | 72億3095万 | -0.47% | 7.63 | 0.78 |
03/26 | 430 | 434 | 428 | 431 | +0.23% | 16,700 | 73億3303万 | +0.94% | 7.74 | 0.79 |
03/25 | 434 | 434 | 428 | 430 | -0.69% | 17,900 | 73億1602万 | +0.94% | 7.72 | 0.79 |
03/22 | 430 | 433 | 426 | 433 | +0.93% | 24,400 | 73億6706万 | +1.64% | 7.77 | 0.8 |
03/21 | 433 | 436 | 426 | 429 | 0% | 21,500 | 72億9900万 | +0.7% | 7.7 | 0.79 |
03/19 | 428 | 433 | 421 | 429 | +1.18% | 24,400 | 72億9900万 | +0.47% | 7.7 | 0.79 |
03/18 | 423 | 429 | 423 | 424 | +0.24% | 13,300 | 72億1393万 | -0.93% | 7.61 | 0.78 |
03/15 | 423 | 424 | 413 | 423 | 0% | 11,800 | 71億9692万 | -1.4% | 7.59 | 0.78 |
03/14 | 415 | 424 | 407 | 423 | +1.93% | 39,300 | 71億9692万 | -1.63% | 7.59 | 0.78 |
03/13 | 419 | 422 | 413 | 415 | -0.48% | 14,300 | 70億6081万 | -3.71% | 7.45 | 0.76 |
03/12 | 406 | 417 | 406 | 417 | +2.21% | 27,400 | 70億9483万 | -3.47% | 7.48 | 0.77 |
03/11 | 422 | 428 | 404 | 408 | -4.23% | 47,500 | 69億4171万 | -5.77% | 7.32 | 0.75 |
03/08 | 426 | 430 | 423 | 426 | -0.47% | 14,800 | 72億4796万 | -2.07% | 7.65 | 0.78 |
03/07 | 430 | 432 | 423 | 428 | -0.47% | 23,700 | 72億8199万 | -1.83% | 7.68 | 0.79 |
03/06 | 423 | 433 | 423 | 430 | +0.94% | 15,400 | 73億1602万 | -1.6% | 7.72 | 0.79 |
03/05 | 424 | 431 | 424 | 426 | -0.23% | 10,700 | 72億4796万 | -2.74% | 7.65 | 0.78 |
03/04 | 435 | 435 | 425 | 427 | -1.39% | 48,200 | 72億6497万 | -2.51% | 7.66 | 0.79 |
03/01 | 430 | 438 | 429 | 433 | +0.7% | 29,700 | 73億6706万 | -1.37% | 7.77 | 0.8 |
02/29 | 431 | 438 | 424 | 430 | -1.15% | 44,300 | 73億1602万 | -2.05% | 7.72 | 0.79 |
02/28 | 435 | 439 | 434 | 435 | -0.46% | 29,800 | 74億109万 | -0.91% | 7.81 | 0.8 |
02/27 | 432 | 440 | 432 | 437 | +0.69% | 43,000 | 74億3511万 | -0.68% | 7.84 | 0.8 |
02/26 | 438 | 438 | 431 | 434 | +0.93% | 51,700 | 73億8407万 | -1.14% | 7.79 | 0.8 |
02/22 | 427 | 430 | 421 | 430 | +2.14% | 42,300 | 73億1602万 | -2.05% | 7.72 | 0.79 |
02/21 | 433 | 433 | 420 | 421 | -1.86% | 27,000 | 71億6289万 | -4.1% | 7.56 | 0.77 |
02/20 | 432 | 434 | 427 | 429 | +1.18% | 46,700 | 72億9900万 | -2.5% | 7.7 | 0.79 |
02/19 | 425 | 429 | 421 | 424 | +0.95% | 37,100 | 72億1393万 | -3.64% | 7.61 | 0.78 |
02/16 | 415 | 428 | 415 | 420 | +1.2% | 78,000 | 71億4588万 | -4.76% | 7.54 | 0.77 |
02/15 | 430 | 437 | 414 | 415 | -3.94% | 94,100 | 70億6081万 | -6.11% | 7.45 | 0.76 |
02/14 | 450 | 451 | 423 | 432 | -7.3% | 152,800 | 73億5004万 | -2.48% | 7.75 | 0.79 |
02/13 | 460 | 473 | 450 | 466 | +4.25% | 209,400 | 79億2852万 | +5.19% | 8.36 | 0.86 |
02/09 | 440 | 448 | 440 | 447 | +1.13% | 28,400 | 76億525万 | +1.13% | 8.02 | 0.82 |
02/08 | 447 | 450 | 433 | 442 | -1.34% | 43,800 | 75億2018万 | +0.23% | 7.93 | 0.81 |
02/07 | 450 | 450 | 444 | 448 | -0.22% | 12,500 | 76億2227万 | +1.82% | 8.04 | 0.82 |
02/06 | 447 | 451 | 446 | 449 | 0% | 23,200 | 76億3928万 | +2.28% | 8.06 | 0.83 |
02/05 | 450 | 451 | 446 | 449 | +0.22% | 12,500 | 76億3928万 | +2.75% | 8.06 | 0.83 |
02/02 | 450 | 452 | 446 | 448 | -0.22% | 11,100 | 76億2227万 | +2.75% | 8.04 | 0.82 |
02/01 | 445 | 449 | 441 | 449 | -0.22% | 21,500 | 76億3928万 | +3.46% | 8.06 | 0.83 |
01/31 | 447 | 450 | 443 | 450 | +0.22% | 28,000 | 76億5630万 | +3.93% | 8.08 | 0.83 |
01/30 | 454 | 454 | 438 | 449 | -0.66% | 48,500 | 76億3928万 | +3.94% | 8.06 | 0.83 |
01/29 | 447 | 458 | 447 | 452 | +1.8% | 82,600 | 76億9032万 | +5.12% | 8.11 | 0.83 |
01/26 | 436 | 448 | 436 | 444 | +1.14% | 21,500 | 75億5421万 | +3.74% | 7.97 | 0.82 |
01/25 | 434 | 442 | 434 | 439 | +1.15% | 28,600 | 74億6914万 | +3.05% | 7.88 | 0.81 |
01/24 | 440 | 440 | 432 | 434 | -1.36% | 28,800 | 73億8407万 | +2.36% | 7.79 | 0.8 |
01/23 | 440 | 440 | 435 | 440 | 0% | 14,800 | 74億8616万 | +4.27% | 7.9 | 0.81 |
01/22 | 428 | 440 | 426 | 440 | +3.29% | 21,300 | 74億8616万 | +4.76% | 7.9 | 0.81 |
01/19 | 433 | 435 | 425 | 426 | -1.62% | 36,700 | 72億4796万 | +1.67% | 7.65 | 0.78 |
01/18 | 428 | 437 | 428 | 433 | +1.17% | 27,700 | 73億6706万 | +3.59% | 7.77 | 0.8 |
01/17 | 436 | 443 | 424 | 428 | -1.83% | 42,700 | 72億8199万 | +2.88% | 7.68 | 0.79 |
01/16 | 442 | 444 | 431 | 436 | -1.8% | 28,200 | 74億1810万 | +5.06% | 7.82 | 0.8 |
01/15 | 438 | 447 | 438 | 444 | +1.37% | 28,000 | 75億5421万 | +7.25% | 7.97 | 0.82 |
01/12 | 442 | 442 | 433 | 438 | -1.35% | 33,500 | 74億5213万 | +6.05% | 7.86 | 0.81 |
01/11 | 446 | 446 | 436 | 444 | +1.37% | 52,500 | 75億5421万 | +7.77% | 7.97 | 0.82 |
01/10 | 445 | 449 | 435 | 438 | -2.23% | 65,200 | 74億5213万 | +6.57% | 7.86 | 0.81 |
01/09 | 433 | 449 | 433 | 448 | +4.43% | 109,800 | 76億2227万 | +9.27% | 8.04 | 0.82 |
01/05 | 427 | 434 | 418 | 429 | +1.66% | 77,200 | 72億9900万 | +5.15% | 7.7 | 0.79 |
01/04 | 417 | 426 | 414 | 422 | +0.96% | 41,000 | 71億7990万 | +3.69% | 7.57 | 0.78 |
2023 | ||||||||||
12/29 | 418 | 423 | 415 | 418 | 0% | 28,500 | 71億1185万 | +2.7% | 7.5 | 0.78 |
12/28 | 412 | 420 | 408 | 418 | +1.46% | 47,600 | 71億1185万 | +2.96% | 7.5 | 0.78 |
12/27 | 411 | 415 | 409 | 412 | 0% | 44,400 | 70億976万 | +1.48% | 7.39 | 0.76 |
12/26 | 410 | 428 | 407 | 412 | 0% | 69,000 | 70億976万 | +1.48% | 7.39 | 0.76 |
12/25 | 419 | 419 | 405 | 412 | -1.2% | 54,400 | 70億976万 | +1.73% | 7.39 | 0.76 |
12/22 | 422 | 430 | 413 | 417 | -0.48% | 89,100 | 70億9483万 | +3.22% | 7.48 | 0.77 |
12/21 | 398 | 419 | 398 | 419 | +3.71% | 91,000 | 71億2886万 | +3.97% | 7.52 | 0.78 |
12/20 | 405 | 407 | 400 | 404 | +0.75% | 21,900 | 68億7365万 | +0.5% | 7.25 | 0.75 |
12/19 | 394 | 404 | 390 | 401 | +2.82% | 23,200 | 68億2261万 | 0% | 7.2 | 0.74 |
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 | 285 8/6 5/10 | 201 1/23 | 28,000 5/22 | - | - | +10.91% 10/24 | -19.08% 1/22 |
2009年 3月期 | 235 7/25 | 79 3/2 | 103,000 2/20 | - | - | +33.1% 4/1 | -46.59% 10/8 |
2010年 3月期 | 160 6/26 | 84 4/15 | 187,000 8/6 | - | - | +30.46% 6/26 | -14.18% 8/6 |
2011年 3月期 | 140 4/8 4/7 | 80 3/15 | 35,000 3/15 | 23億8196万 | 13億6112万 | +22.27% 4/21 | -20.14% 4/8 |
2012年 3月期 | 178 3/2 | 53 11/16 11/15 他2件 | 5,837,000 3/1 | 30億2849万 | 9億174万 | +80.57% 3/2 | -16.93% 11/15 |
2013年 3月期 | 142 4/17 | 59 10/16 | 1,348,000 4/17 | 24億1598万 | 10億382万 | +17.49% 7/2 | -23.98% 5/15 |
2014年 3月期 | 210 1/20 | 70 4/2 | 2,674,000 11/11 | 35億7294万 | 11億9098万 | +35.4% 9/26 | -18% 6/7 |
2015年 3月期 | 175 9/11 | 112 5/21 5/20 | 822,000 11/13 | 29億7745万 | 19億556万 | +22.17% 7/7 | -12.67% 5/20 |
2016年 3月期 | 217 12/7 | 128 2/12 | 2,621,000 12/7 | 36億9203万 | 21億7779万 | +17.66% 8/18 | -20.87% 1/21 |
2017年 3月期 | 286 2/22 | 103 6/28 6/24 | 591,000 10/26 | 48億6600万 | 17億5244万 | +33.76% 2/22 | -18.94% 6/24 |
2018年 3月期 | 436 12/11 | 203 4/6 | 781,000 10/16 | 74億1810万 | 34億5384万 | +22.73% 10/30 | -11.58% 2/6 |
2019年 3月期 | 396 4/12 4/11 | 150 12/25 | 1,250,300 12/10 | 67億3754万 | 25億5210万 | +18.75% 2/4 | -24.71% 10/29 |
2020年 3月期 | 1,180 9/19 | 177 3/17 3/13 | 3,721,200 10/8 | 200億7652万 | 30億1147万 | +87.69% 9/18 | -56.02% 3/13 |
2021年 3月期 | 991 12/15 | 225 4/6 | 9,096,200 12/15 | 168億6087万 | 38億2815万 | +121.02% 12/14 | -17.54% 3/4 |
2022年 3月期 | 575 5/24 | 300 3/9 | 2,643,900 4/13 | 97億8305万 | 51億420万 | +13.25% 11/22 | -13.38% 8/20 |
2023年 3月期 | 389 7/26 | 295 6/27 | 1,017,400 7/26 | 66億1844万 | 50億1913万 | +15.5% 7/26 | -7.4% 12/26 |
2024年 3月期 | 473 2/13 | 317 4/6 | 354,800 9/21 | 80億4762万 | 53億9343万 | +25.97% 9/20 | -9.9% 10/3 |
最新 | 388 2024/5/20 | 27,700 | 66億143万 | -3.48% 402 |
年間値上がり率
- 1984/12/25 vs 1983/12/28
- -4%(0.96倍)
- 1985/12/27 vs 1984/12/25
- 93%(1.93倍)
- 1986/12/24 vs 1985/12/27
- 35%(1.35倍)
- 1987/12/28 vs 1986/12/24
- -10%(0.9倍)
- 1988/12/23 vs 1987/12/28
- 8%(1.08倍)
- 1989/12/29 vs 1988/12/23
- 18%(1.18倍)
- 1990/12/25 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/25
- -18%(0.82倍)
- 1992/12/29 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/24 vs 1992/12/29
- 16%(1.16倍)
- 1994/12/30 vs 1993/12/24
- 100%(2倍)
- 1995/12/26 vs 1994/12/30
- -48%(0.52倍)
- 1996/12/30 vs 1995/12/26
- -13%(0.87倍)
- 1997/12/26 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/28 vs 1997/12/26
- 23%(1.23倍)
- 1999/12/28 vs 1998/12/28
- 21%(1.21倍)
- 2000/12/28 vs 1999/12/28
- -26%(0.74倍)
- 2001/12/28 vs 2000/12/28
- -22%(0.78倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 138%(2.38倍)
- 2004/12/29 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/29
- 44%(1.44倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- 10%(1.1倍)
- 2008/12/30 vs 2007/12/28
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -33%(0.67倍)
- 2012/12/28 vs 2011/12/30
- 23%(1.23倍)
- 2013/12/30 vs 2012/12/28
- 79%(1.79倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 128%(2.28倍)
- 2018/12/28 vs 2017/12/29
- -53%(0.47倍)
- 2019/12/30 vs 2018/12/28
- 207%(3.07倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- -36%(0.64倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/05/20 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
53円(2011/11/16) - 632%(7.32倍)
388円(5/20)