株価チャート
株価
5/17
- 前日 (5/16)
- 584
- 始値
- 584
- 高値
- 593
- 安値
- 569
- 終値 -0.68%
- 580
- 出来高 -69.59%
- 17,000
乖離率
- 株価(5日)
移動平均値 - -6.15%
618 - 株価(25日)
移動平均値 - -11.99%
659 - 出来高(5日)
移動平均値 - -13.44%
19,640
2023/12/18~2024/05/17
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 | ||||||||||
05/17 | 584 | 593 | 569 | 580 | -0.68% | 17,000 | 26億843万 | -11.99% | 10.29 | 0.61 |
05/16 | 616 | 620 | 576 | 584 | -8.18% | 55,900 | 26億2642万 | -11.92% | 10.36 | 0.61 |
05/15 | 652 | 658 | 635 | 636 | -1.4% | 11,400 | 28億6028万 | -4.5% | 11.29 | 0.67 |
05/14 | 651 | 652 | 645 | 645 | -0.15% | 5,000 | 29億75万 | -3.01% | 11.45 | 0.68 |
05/13 | 648 | 652 | 644 | 646 | -0.31% | 8,900 | 29億525万 | -2.86% | 11.47 | 0.68 |
05/10 | 653 | 654 | 648 | 648 | -0.61% | 2,900 | 29億1425万 | -2.41% | 11.5 | 0.68 |
05/09 | 655 | 655 | 650 | 652 | -0.46% | 1,900 | 29億3224万 | -1.81% | 11.57 | 0.69 |
05/08 | 658 | 658 | 648 | 655 | -0.46% | 5,200 | 29億4573万 | -1.36% | 11.62 | 0.69 |
05/07 | 672 | 672 | 652 | 658 | +0.77% | 6,100 | 29億5922万 | -1.05% | 11.68 | 0.69 |
05/02 | 652 | 663 | 652 | 653 | +0.15% | 4,000 | 29億3673万 | -1.8% | 11.59 | 0.69 |
05/01 | 650 | 655 | 647 | 652 | -0.31% | 5,900 | 29億3224万 | -2.1% | 11.57 | 0.69 |
04/30 | 654 | 655 | 650 | 654 | +0.77% | 1,300 | 29億4123万 | -1.95% | 11.61 | 0.69 |
04/26 | 653 | 663 | 649 | 649 | -1.22% | 13,400 | 29億1874万 | -2.84% | 11.52 | 0.68 |
04/25 | 680 | 680 | 657 | 657 | -1.94% | 8,500 | 29億5472万 | -1.94% | 11.66 | 0.69 |
04/24 | 665 | 678 | 665 | 670 | +0.9% | 6,800 | 30億1319万 | -0.15% | 11.89 | 0.7 |
04/23 | 680 | 683 | 663 | 664 | -1.78% | 4,500 | 29億8620万 | -1.04% | 11.78 | 0.7 |
04/22 | 678 | 678 | 667 | 676 | +0.3% | 8,900 | 30億3747万 | +0.75% | 12 | 0.71 |
04/19 | 691 | 691 | 657 | 674 | -1.03% | 8,100 | 30億2848万 | +0.45% | 11.96 | 0.71 |
04/18 | 656 | 690 | 656 | 681 | +4.13% | 6,300 | 30億5993万 | +1.49% | 12.09 | 0.72 |
04/17 | 671 | 677 | 652 | 654 | -2.39% | 6,300 | 29億3861万 | -2.53% | 11.61 | 0.69 |
04/16 | 694 | 694 | 668 | 670 | -3.6% | 13,200 | 30億1051万 | -0.15% | 11.89 | 0.7 |
04/15 | 712 | 712 | 684 | 695 | -2.39% | 10,100 | 31億2284万 | +3.58% | 12.33 | 0.73 |
04/12 | 720 | 726 | 688 | 712 | -0.84% | 25,200 | 31億9923万 | +6.11% | 12.64 | 0.75 |
04/11 | 718 | 720 | 697 | 718 | +2.57% | 27,000 | 32億2619万 | +7.16% | 12.74 | 0.75 |
04/10 | 699 | 710 | 663 | 700 | +2.94% | 32,700 | 31億4531万 | +4.48% | 12.42 | 0.74 |
04/09 | 654 | 710 | 646 | 680 | +6.25% | 52,700 | 30億5544万 | +1.49% | 12.07 | 0.71 |
04/08 | 654 | 654 | 633 | 640 | +2.56% | 16,400 | 28億7571万 | -4.62% | 11.36 | 0.67 |
04/05 | 633 | 640 | 610 | 624 | -1.27% | 11,600 | 28億381万 | -7.69% | 11.07 | 0.66 |
04/04 | 637 | 647 | 629 | 632 | -0.47% | 9,500 | 28億3976万 | -6.78% | 11.22 | 0.66 |
04/03 | 650 | 650 | 634 | 635 | -2.46% | 9,400 | 28億5324万 | -6.75% | 11.27 | 0.67 |
04/02 | 657 | 663 | 651 | 651 | -0.76% | 8,300 | 29億2513万 | -4.69% | 11.55 | 0.68 |
04/01 | 680 | 680 | 656 | 656 | -0.61% | 9,900 | 29億4760万 | -3.95% | 11.64 | 0.69 |
03/29 | 657 | 679 | 657 | 660 | -0.3% | 11,500 | 29億6557万 | -3.37% | 21.65 | 0.92 |
03/28 | 662 | 685 | 656 | 662 | -2.22% | 11,600 | 29億7456万 | -3.07% | 21.71 | 0.93 |
03/27 | 685 | 685 | 677 | 677 | -0.88% | 7,400 | 30億4196万 | -1.02% | 22.2 | 0.95 |
03/26 | 690 | 691 | 675 | 683 | -0.44% | 16,000 | 30億6892万 | -0.29% | 22.4 | 0.96 |
03/25 | 691 | 705 | 686 | 686 | +0.15% | 10,900 | 30億8240万 | +0.44% | 22.5 | 0.96 |
03/22 | 682 | 693 | 678 | 685 | -0.15% | 6,400 | 30億7791万 | +0.59% | 22.47 | 0.96 |
03/21 | 693 | 693 | 678 | 686 | +0.44% | 10,200 | 30億8240万 | +1.03% | 22.5 | 0.96 |
03/19 | 672 | 685 | 669 | 683 | +2.55% | 13,400 | 30億6892万 | +0.89% | 22.4 | 0.96 |
03/18 | 660 | 671 | 658 | 666 | +1.22% | 9,700 | 29億9253万 | -1.33% | 21.84 | 0.93 |
03/15 | 667 | 672 | 658 | 658 | -2.52% | 12,600 | 29億5659万 | -3.24% | 21.58 | 0.92 |
03/14 | 673 | 676 | 672 | 675 | -0.3% | 2,000 | 30億3297万 | -1.03% | 22.14 | 0.95 |
03/13 | 682 | 682 | 672 | 677 | +1.5% | 9,200 | 30億4196万 | -1.02% | 22.2 | 0.95 |
03/12 | 665 | 678 | 653 | 667 | +1.37% | 25,900 | 29億9703万 | -2.91% | 21.88 | 0.93 |
03/11 | 698 | 698 | 653 | 658 | -5.32% | 56,100 | 29億5659万 | -4.5% | 21.58 | 0.92 |
03/08 | 700 | 703 | 695 | 695 | -0.43% | 14,400 | 31億2284万 | +0.43% | 22.79 | 0.97 |
03/07 | 719 | 719 | 695 | 698 | -2.92% | 15,900 | 31億3632万 | +0.72% | 22.89 | 0.98 |
03/06 | 700 | 722 | 697 | 719 | +3.6% | 29,900 | 32億3068万 | +3.6% | 23.58 | 1.01 |
03/05 | 705 | 719 | 691 | 694 | -1.28% | 44,800 | 31億1835万 | 0% | 22.76 | 0.97 |
03/04 | 727 | 757 | 702 | 703 | -8.94% | 119,500 | 31億5879万 | +1.59% | 23.06 | 0.98 |
03/01 | 784 | 784 | 732 | 772 | +12.87% | 497,400 | 34億6882万 | +11.72% | 25.32 | 1.08 |
02/29 | 695 | 695 | 673 | 684 | -1.58% | 19,300 | 30億7341万 | 0% | 22.43 | 0.96 |
02/28 | 684 | 695 | 684 | 695 | +1.76% | 16,300 | 31億2284万 | +2.06% | 22.79 | 0.97 |
02/27 | 662 | 688 | 661 | 683 | +4.12% | 18,800 | 30億6892万 | +0.89% | 22.4 | 0.96 |
02/26 | 663 | 665 | 655 | 656 | -0.3% | 17,400 | 29億4760万 | -2.67% | 21.51 | 0.92 |
02/22 | 651 | 666 | 650 | 658 | +0.15% | 22,900 | 29億5659万 | -1.94% | 21.58 | 0.92 |
02/21 | 686 | 686 | 650 | 657 | -4.09% | 42,000 | 29億5209万 | -1.79% | 21.55 | 0.92 |
02/20 | 691 | 712 | 680 | 685 | -0.87% | 40,900 | 30億7791万 | +2.85% | 22.47 | 0.96 |
02/19 | 646 | 700 | 643 | 691 | +6.31% | 55,900 | 31億487万 | +4.38% | 22.66 | 0.97 |
02/16 | 631 | 655 | 620 | 650 | +2.52% | 35,700 | 29億2064万 | -1.22% | 21.32 | 0.91 |
02/15 | 647 | 652 | 625 | 634 | -0.94% | 20,700 | 28億4875万 | -3.35% | 20.79 | 0.89 |
02/14 | 612 | 645 | 612 | 640 | +3.23% | 35,400 | 28億7571万 | -2.14% | 20.99 | 0.9 |
02/13 | 652 | 652 | 600 | 620 | -4.91% | 90,100 | 27億8584万 | -5.05% | 20.33 | 0.87 |
02/09 | 705 | 718 | 646 | 652 | -15.21% | 190,500 | 29億2963万 | 0% | 21.38 | 0.91 |
02/08 | 742 | 780 | 732 | 769 | +8.77% | 168,600 | 34億5534万 | +18.49% | 25.22 | 1.08 |
02/07 | 736 | 736 | 707 | 707 | -3.81% | 45,400 | 31億7676万 | +10.3% | 23.19 | 0.99 |
02/06 | 764 | 764 | 734 | 735 | -2% | 40,000 | 33億257万 | +15.75% | 24.11 | 1.03 |
02/05 | 735 | 760 | 725 | 750 | +2.74% | 67,500 | 33億6997万 | +19.43% | 24.6 | 1.05 |
02/02 | 725 | 739 | 721 | 730 | +0.69% | 43,800 | 32億8010万 | +17.55% | 23.94 | 1.02 |
02/01 | 720 | 740 | 701 | 725 | +0.55% | 135,800 | 32億5764万 | +17.89% | 23.78 | 1.02 |
01/31 | 728 | 730 | 705 | 721 | -1.23% | 73,500 | 32億3967万 | +18.59% | 23.65 | 1.01 |
01/30 | 694 | 748 | 671 | 730 | +4.43% | 195,400 | 32億8010万 | +21.26% | 23.94 | 1.02 |
01/29 | 675 | 699 | 660 | 699 | +5.91% | 59,200 | 31億4081万 | +17.48% | 22.92 | 0.98 |
01/26 | 659 | 668 | 625 | 660 | 0% | 130,900 | 29億6557万 | +11.86% | 21.65 | 0.92 |
01/25 | 627 | 680 | 603 | 660 | +7.49% | 278,700 | 29億6557万 | +12.44% | 21.65 | 0.92 |
01/24 | 605 | 627 | 602 | 614 | +2.68% | 53,600 | 27億5888万 | +5.5% | 20.14 | 0.86 |
01/23 | 604 | 605 | 598 | 598 | -0.5% | 3,900 | 26億8699万 | +2.93% | 19.61 | 0.84 |
01/22 | 606 | 606 | 596 | 601 | +0.33% | 3,800 | 27億47万 | +3.8% | 19.71 | 0.84 |
01/19 | 604 | 604 | 587 | 599 | +0.67% | 4,300 | 26億9148万 | +3.63% | 19.65 | 0.84 |
01/18 | 598 | 601 | 581 | 595 | -0.17% | 6,000 | 26億7351万 | +3.12% | 19.51 | 0.83 |
01/17 | 608 | 608 | 591 | 596 | +0.68% | 9,500 | 26億7800万 | +3.47% | 19.55 | 0.83 |
01/16 | 597 | 609 | 592 | 592 | 0% | 7,000 | 26億6003万 | +2.96% | 19.42 | 0.83 |
01/15 | 613 | 613 | 588 | 592 | +0.85% | 20,800 | 26億6003万 | +3.14% | 19.42 | 0.83 |
01/12 | 599 | 602 | 583 | 587 | -1.18% | 8,900 | 26億3756万 | +2.44% | 19.25 | 0.82 |
01/11 | 608 | 608 | 587 | 594 | +1.02% | 20,400 | 26億6902万 | +3.85% | 19.48 | 0.83 |
01/10 | 600 | 605 | 585 | 588 | -2% | 14,600 | 26億4206万 | +2.98% | 19.28 | 0.82 |
01/09 | 598 | 611 | 581 | 600 | +1.01% | 18,700 | 26億9598万 | +5.08% | 19.68 | 0.84 |
01/05 | 583 | 594 | 579 | 594 | +2.95% | 7,400 | 26億6902万 | +4.21% | 19.48 | 0.83 |
01/04 | 575 | 582 | 570 | 577 | +1.23% | 5,800 | 25億9263万 | +1.41% | 18.92 | 0.81 |
2023 | ||||||||||
12/29 | 577 | 577 | 568 | 570 | -1.04% | 5,600 | 25億6118万 | 0% | 18.69 | 0.62 |
12/28 | 564 | 585 | 564 | 576 | +2.67% | 5,900 | 25億8814万 | +1.05% | 18.89 | 0.63 |
12/27 | 580 | 580 | 561 | 561 | -2.26% | 9,100 | 25億2074万 | -1.58% | 18.4 | 0.61 |
12/26 | 569 | 578 | 569 | 574 | +0.88% | 5,300 | 25億7915万 | +0.53% | 18.83 | 0.63 |
12/25 | 569 | 569 | 558 | 569 | +1.43% | 8,400 | 25億5668万 | -0.35% | 18.66 | 0.62 |
12/22 | 561 | 562 | 558 | 561 | 0% | 2,400 | 25億2074万 | -1.75% | 18.4 | 0.61 |
12/21 | 565 | 565 | 557 | 561 | -0.88% | 3,000 | 25億2074万 | -1.75% | 18.4 | 0.61 |
12/20 | 570 | 574 | 558 | 566 | -0.18% | 8,600 | 25億4320万 | -0.88% | 18.56 | 0.62 |
12/19 | 568 | 574 | 567 | 567 | -1.05% | 1,600 | 25億4770万 | -0.7% | 18.6 | 0.62 |
12/18 | 557 | 573 | 556 | 573 | +2.87% | 5,500 | 25億7466万 | +0.17% | 18.79 | 0.63 |
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 | 1,960 7/4 | 948 3/21 | 90,000 11/20 | - | - | +17.37% 5/16 | -23.43% 2/12 |
2009年 3月期 | 1,250 6/9 | 470 3/31 3/30 | 9,000 10/21 5/19 | - | - | +17.32% 6/23 | -31.17% 10/27 |
2010年 3月期 | 770 7/3 | 348 2/26 | 11,000 6/25 | - | - | +28% 7/1 | -20.24% 2/26 |
2011年 3月期 | 570 4/26 | 352 3/17 | 11,000 7/1 | 23億8932万 | 14億7551万 | +18.55% 1/14 | -29.81% 3/17 |
2012年 3月期 | 440 4/5 | 292 3/13 | 19,000 3/12 | 18億4439万 | 12億2400万 | +3.03% 7/5 | -12.85% 11/24 |
2013年 3月期 | 300 4/10 4/4 | 235 3/29 | 32,000 2/20 | 12億5754万 | 9億8507万 | +11.23% 5/8 | -8.77% 7/19 |
2014年 3月期 | 280 1/21 1/20 | 212 2/4 | 48,000 1/21 | 11億7370万 | 8億8866万 | +11.75% 1/20 | -10.35% 2/4 |
2015年 3月期 | 433 3/17 | 228 5/20 5/19 他2件 | 218,000 8/25 | 18億1504万 | 9億5573万 | +37.13% 3/16 | -11.3% 10/21 |
2016年 3月期 | 476 4/28 | 258 3/16 | 71,000 3/22 | 19億9529万 | 10億8148万 | +11.45% 5/13 | -13.16% 11/19 |
2017年 3月期 | 348 2/13 | 219 8/24 8/17 | 61,000 4/26 | 14億5874万 | 9億1800万 | +15.89% 2/13 | -9.61% 7/14 |
2018年 3月期 | 1,380 1/25 | 264 4/17 | 1,955,500 11/6 | 57億8468万 | 11億663万 | +41.99% 1/24 | -25.17% 2/14 |
2019年 3月期 | 1,180 3/5 | 392 12/25 | 690,600 2/4 | 49億4632万 | 16億4318万 | +41.83% 2/5 | -30.94% 12/25 |
2020年 3月期 | 1,736 1/20 | 658 3/17 | 1,202,700 12/17 | 72億8946万 | 29億1921万 | +48.95% 12/17 | -29.86% 3/16 |
2021年 3月期 | 988 5/22 | 578 8/3 7/31 | 683,700 3/17 | 43億8326万 | 25億6429万 | +20.31% 5/12 | -14.65% 6/15 |
2022年 3月期 | 707 7/1 | 453 3/11 | 229,000 2/18 | 31億5675万 | 20億2631万 | +7% 6/17 | -14.48% 3/9 |
2023年 3月期 | 577 6/7 | 425 12/26 | 223,200 12/2 | 25億8097万 | 19億553万 | +9.05% 7/21 | -5.73% 12/12 |
2024年 3月期 | 784 3/1 | 456 5/30 | 497,400 3/1 | 35億2274万 | 20億4452万 | +21.28% 1/30 | -9.79% 5/30 |
最新 | 580 2024/5/17 | 17,000 | 26億843万 | -11.99% 659 |
年間値上がり率
- 1992/12/25 vs 1991/12/30
- -57%(0.43倍)
- 1993/12/24 vs 1992/12/25
- 7%(1.07倍)
- 1994/12/28 vs 1993/12/24
- 59%(1.59倍)
- 1995/12/25 vs 1994/12/28
- -34%(0.66倍)
- 1996/12/30 vs 1995/12/25
- -9%(0.91倍)
- 1997/12/25 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/21 vs 1997/12/25
- 27%(1.27倍)
- 1999/12/29 vs 1998/12/21
- 22%(1.22倍)
- 2000/12/28 vs 1999/12/29
- 70%(1.7倍)
- 2001/12/27 vs 2000/12/28
- -63%(0.37倍)
- 2002/12/30 vs 2001/12/27
- 41%(1.41倍)
- 2003/12/30 vs 2002/12/30
- 319%(4.19倍)
- 2004/12/30 vs 2003/12/30
- -36%(0.64倍)
- 2005/12/30 vs 2004/12/30
- 33%(1.33倍)
- 2006/12/29 vs 2005/12/30
- 20%(1.2倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/25 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/29 vs 2008/12/25
- -7%(0.93倍)
- 2010/12/24 vs 2009/12/29
- 5%(1.05倍)
- 2011/12/29 vs 2010/12/24
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/29
- -15%(0.85倍)
- 2013/12/30 vs 2012/12/28
- -15%(0.85倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/27 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/27
- 153%(2.53倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 197%(2.97倍)
- 2020/12/30 vs 2019/12/30
- -51%(0.49倍)
- 2021/12/30 vs 2020/12/30
- -16%(0.84倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/05/17 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
212円(2014/02/04) - 174%(2.74倍)
580円(5/17)