株価チャート
株価
5/20
- 前日 (5/17)
- 617
- 始値
- 615
- 高値
- 624
- 安値
- 615
- 終値 +0.97%
- 623
- 出来高 -40.28%
- 21,500
乖離率
- 株価(5日)
移動平均値 - -0.95%
629 - 株価(25日)
移動平均値 - -8.78%
683 - 出来高(5日)
移動平均値 - -71.95%
76,660
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 | 615 | 624 | 615 | 623 | +0.97% | 21,500 | 135億5523万 | -8.78% | 135.51 | 1.14 |
05/17 | 611 | 618 | 607 | 617 | +0.49% | 36,000 | 134億2468万 | -10.06% | 134.2 | 1.13 |
05/16 | 631 | 632 | 613 | 614 | -3.15% | 75,700 | 133億5941万 | -11.01% | 133.55 | 1.12 |
05/15 | 657 | 658 | 632 | 634 | -3.65% | 99,900 | 137億9457万 | -8.65% | 137.9 | 1.16 |
05/14 | 677 | 677 | 658 | 658 | -5.73% | 150,200 | 143億1676万 | -5.6% | 143.12 | 1.2 |
05/13 | 690 | 698 | 686 | 698 | +1.16% | 37,500 | 151億8708万 | -0.14% | 151.82 | 1.27 |
05/10 | 686 | 690 | 686 | 690 | +0.44% | 19,800 | 150億1302万 | -1.43% | 150.08 | 1.26 |
05/09 | 690 | 690 | 687 | 687 | -0.15% | 13,600 | 149億4774万 | -2% | 149.43 | 1.25 |
05/08 | 687 | 688 | 686 | 688 | +0.15% | 23,200 | 149億6950万 | -2.13% | 149.65 | 1.26 |
05/07 | 690 | 690 | 686 | 687 | 0% | 30,200 | 149億4774万 | -2.41% | 149.43 | 1.25 |
05/02 | 691 | 691 | 687 | 687 | -0.43% | 20,000 | 149億4774万 | -2.69% | 149.43 | 1.25 |
05/01 | 690 | 692 | 689 | 690 | -0.14% | 24,300 | 150億1302万 | -2.68% | 150.08 | 1.26 |
04/30 | 692 | 692 | 689 | 691 | +0.14% | 27,900 | 150億3477万 | -2.81% | 150.3 | 1.26 |
04/26 | 699 | 699 | 690 | 690 | -1.29% | 75,400 | 150億1302万 | -3.23% | 150.08 | 1.26 |
04/25 | 702 | 702 | 699 | 699 | -0.14% | 10,400 | 152億884万 | -2.37% | 152.04 | 1.28 |
04/24 | 703 | 703 | 700 | 700 | -0.43% | 13,100 | 152億3060万 | -2.51% | 152.26 | 1.28 |
04/23 | 701 | 703 | 698 | 703 | +0.43% | 10,600 | 152億9587万 | -2.36% | 152.91 | 1.28 |
04/22 | 693 | 700 | 693 | 700 | +1.16% | 19,700 | 152億3060万 | -3.05% | 152.26 | 1.28 |
04/19 | 698 | 698 | 692 | 692 | -1% | 29,200 | 150億5653万 | -4.42% | 150.52 | 1.26 |
04/18 | 696 | 699 | 696 | 699 | +0.29% | 13,100 | 152億884万 | -3.72% | 152.04 | 1.28 |
04/17 | 700 | 702 | 697 | 697 | -0.43% | 28,600 | 151億6532万 | -4.26% | 151.6 | 1.27 |
04/16 | 704 | 704 | 700 | 700 | -0.57% | 33,300 | 152億3060万 | -4.11% | 152.26 | 1.28 |
04/15 | 708 | 708 | 702 | 704 | -0.71% | 33,500 | 153億1763万 | -3.83% | 153.13 | 1.29 |
04/12 | 712 | 712 | 709 | 709 | -0.42% | 18,900 | 154億2642万 | -3.41% | 154.21 | 1.29 |
04/11 | 709 | 712 | 709 | 712 | +0.28% | 18,900 | 154億9169万 | -3.13% | 154.87 | 1.3 |
04/10 | 712 | 713 | 710 | 710 | -0.28% | 28,000 | 154億4818万 | -3.66% | 154.43 | 1.3 |
04/09 | 712 | 713 | 710 | 712 | 0% | 21,400 | 154億9169万 | -3.65% | 154.87 | 1.3 |
04/08 | 714 | 714 | 710 | 712 | -0.28% | 35,100 | 154億9169万 | -3.78% | 154.87 | 1.3 |
04/05 | 715 | 716 | 712 | 714 | -0.14% | 24,400 | 155億3521万 | -3.77% | 155.3 | 1.3 |
04/04 | 716 | 718 | 714 | 715 | 0% | 26,300 | 155億5697万 | -3.77% | 155.52 | 1.31 |
04/03 | 720 | 720 | 715 | 715 | -0.69% | 33,900 | 155億5697万 | -4.03% | 155.52 | 1.31 |
04/02 | 725 | 726 | 720 | 720 | -0.69% | 38,700 | 156億6576万 | -3.49% | 156.61 | 1.31 |
04/01 | 728 | 728 | 725 | 725 | -0.41% | 28,300 | 157億7455万 | -3.07% | 157.69 | 1.32 |
03/29 | 728 | 729 | 725 | 728 | -0.27% | 35,000 | 158億3982万 | -2.8% | 17.89 | 1.33 |
03/28 | 727 | 735 | 724 | 730 | -2.67% | 68,500 | 158億8334万 | -2.67% | 17.94 | 1.33 |
03/27 | 751 | 752 | 750 | 750 | -0.13% | 45,500 | 163億1850万 | -0.13% | 18.43 | 1.37 |
03/26 | 748 | 751 | 747 | 751 | +0.4% | 22,400 | 163億4025万 | 0% | 18.46 | 1.37 |
03/25 | 751 | 751 | 746 | 748 | -0.53% | 45,400 | 162億7498万 | -0.53% | 18.38 | 1.37 |
03/22 | 751 | 752 | 750 | 752 | +0.13% | 22,200 | 163億6201万 | 0% | 18.48 | 1.37 |
03/21 | 749 | 751 | 748 | 751 | +0.27% | 26,500 | 163億4025万 | -0.13% | 18.46 | 1.37 |
03/19 | 748 | 749 | 747 | 749 | +0.13% | 18,200 | 162億9674万 | -0.4% | 18.41 | 1.37 |
03/18 | 748 | 750 | 748 | 748 | 0% | 12,200 | 162億7498万 | -0.53% | 18.38 | 1.37 |
03/15 | 746 | 750 | 746 | 748 | 0% | 13,600 | 162億7498万 | -0.53% | 18.38 | 1.37 |
03/14 | 746 | 749 | 745 | 748 | -0.13% | 14,900 | 162億7498万 | -0.66% | 18.38 | 1.37 |
03/13 | 749 | 749 | 745 | 749 | 0% | 23,300 | 162億9674万 | -0.53% | 18.41 | 1.37 |
03/12 | 748 | 749 | 746 | 749 | +0.13% | 17,400 | 162億9674万 | -0.53% | 18.41 | 1.37 |
03/11 | 749 | 750 | 746 | 748 | -0.27% | 47,500 | 162億7498万 | -0.66% | 18.38 | 1.37 |
03/08 | 749 | 752 | 749 | 750 | 0% | 23,400 | 163億1850万 | -0.4% | 18.43 | 1.37 |
03/07 | 753 | 753 | 749 | 750 | 0% | 26,300 | 163億1850万 | -0.53% | 18.43 | 1.37 |
03/06 | 750 | 753 | 749 | 750 | -0.13% | 116,500 | 163億1850万 | -0.53% | 18.43 | 1.37 |
03/05 | 752 | 753 | 750 | 751 | 0% | 12,700 | 163億4025万 | -0.4% | 18.46 | 1.37 |
03/04 | 753 | 753 | 750 | 751 | -0.27% | 24,100 | 163億4025万 | -0.4% | 18.46 | 1.37 |
03/01 | 754 | 755 | 751 | 753 | +0.13% | 14,500 | 163億8377万 | -0.13% | 18.51 | 1.37 |
02/29 | 752 | 756 | 752 | 752 | 0% | 14,600 | 163億6201万 | -0.27% | 18.48 | 1.37 |
02/28 | 753 | 755 | 751 | 752 | -0.27% | 18,800 | 163億6201万 | -0.27% | 18.48 | 1.37 |
02/27 | 752 | 754 | 751 | 754 | +0.27% | 25,800 | 164億553万 | 0% | 18.53 | 1.38 |
02/26 | 753 | 755 | 752 | 752 | -0.13% | 20,800 | 163億6201万 | -0.27% | 18.48 | 1.37 |
02/22 | 757 | 757 | 751 | 753 | -0.26% | 23,200 | 163億8377万 | -0.13% | 18.51 | 1.37 |
02/21 | 760 | 761 | 750 | 755 | -0.66% | 26,900 | 164億2729万 | +0.13% | 18.56 | 1.38 |
02/20 | 764 | 765 | 760 | 760 | -0.26% | 33,900 | 165億3608万 | +0.8% | 18.68 | 1.39 |
02/19 | 762 | 765 | 760 | 762 | +0.93% | 45,300 | 165億7959万 | +1.06% | 18.73 | 1.39 |
02/16 | 752 | 758 | 750 | 755 | +0.53% | 16,900 | 164億2729万 | +0.27% | 18.56 | 1.38 |
02/15 | 762 | 775 | 750 | 751 | -0.27% | 84,200 | 163億4025万 | -0.4% | 18.46 | 1.37 |
02/14 | 758 | 758 | 750 | 753 | -0.79% | 22,900 | 163億8377万 | -0.13% | 18.51 | 1.37 |
02/13 | 776 | 776 | 756 | 759 | +0.93% | 59,900 | 165億1432万 | +0.53% | 18.65 | 1.39 |
02/09 | 752 | 758 | 752 | 752 | -0.27% | 30,600 | 163億6201万 | -0.27% | 18.48 | 1.37 |
02/08 | 752 | 754 | 748 | 754 | +0.27% | 28,000 | 164億553万 | -0.13% | 18.53 | 1.38 |
02/07 | 752 | 756 | 752 | 752 | -0.53% | 18,800 | 163億6201万 | -0.27% | 18.48 | 1.37 |
02/06 | 755 | 759 | 755 | 756 | +0.27% | 11,700 | 164億4904万 | +0.27% | 18.58 | 1.38 |
02/05 | 757 | 757 | 752 | 754 | 0% | 20,500 | 164億553万 | +0.27% | 18.53 | 1.38 |
02/02 | 753 | 754 | 750 | 754 | +0.4% | 11,800 | 164億553万 | +0.4% | 18.53 | 1.38 |
02/01 | 751 | 755 | 751 | 751 | -0.66% | 14,900 | 163億4025万 | +0.13% | 18.46 | 1.37 |
01/31 | 751 | 759 | 750 | 756 | +1.2% | 18,300 | 164億4904万 | +0.8% | 18.58 | 1.38 |
01/30 | 761 | 764 | 747 | 747 | -1.84% | 106,900 | 162億5322万 | -0.4% | 18.36 | 1.36 |
01/29 | 755 | 762 | 755 | 761 | +0.79% | 15,400 | 165億5783万 | +1.47% | 18.7 | 1.39 |
01/26 | 757 | 758 | 754 | 755 | -0.26% | 17,400 | 164億2729万 | +0.67% | 18.56 | 1.38 |
01/25 | 755 | 762 | 754 | 757 | +0.53% | 22,800 | 164億7080万 | +0.93% | 18.6 | 1.38 |
01/24 | 752 | 755 | 752 | 753 | +0.13% | 10,500 | 163億8377万 | +0.4% | 18.51 | 1.37 |
01/23 | 753 | 755 | 752 | 752 | -0.13% | 16,200 | 163億6201万 | +0.27% | 18.48 | 1.37 |
01/22 | 750 | 755 | 750 | 753 | +0.4% | 17,900 | 163億8377万 | +0.27% | 18.51 | 1.37 |
01/19 | 751 | 752 | 750 | 750 | -0.13% | 23,900 | 163億1850万 | -0.13% | 18.43 | 1.37 |
01/18 | 752 | 754 | 751 | 751 | 0% | 11,300 | 163億4025万 | -0.13% | 18.46 | 1.37 |
01/17 | 753 | 758 | 751 | 751 | 0% | 17,400 | 163億4025万 | -0.27% | 18.46 | 1.37 |
01/16 | 752 | 754 | 751 | 751 | -0.4% | 21,300 | 163億4025万 | -0.4% | 18.46 | 1.37 |
01/15 | 755 | 759 | 754 | 754 | -0.13% | 22,100 | 164億553万 | -0.13% | 18.53 | 1.38 |
01/12 | 763 | 766 | 752 | 755 | -1.44% | 36,500 | 164億2729万 | -0.13% | 18.56 | 1.38 |
01/11 | 762 | 767 | 762 | 766 | +0.52% | 17,200 | 166億6662万 | +1.19% | 18.83 | 1.4 |
01/10 | 760 | 764 | 760 | 762 | +0.4% | 26,300 | 165億7959万 | +0.53% | 18.73 | 1.39 |
01/09 | 760 | 765 | 759 | 759 | +0.4% | 22,500 | 165億1432万 | 0% | 18.65 | 1.39 |
01/05 | 760 | 762 | 756 | 756 | -0.66% | 23,300 | 164億4904万 | -0.4% | 18.58 | 1.38 |
01/04 | 744 | 763 | 742 | 761 | +2.28% | 33,700 | 165億5783万 | +0.13% | 18.7 | 1.39 |
2023 | ||||||||||
12/29 | 735 | 744 | 735 | 744 | +0.81% | 20,600 | 161億8795万 | -2.23% | 18.29 | 1.05 |
12/28 | 719 | 741 | 718 | 738 | +2.79% | 34,700 | 160億5740万 | -3.15% | 18.14 | 1.04 |
12/27 | 721 | 723 | 717 | 718 | -0.55% | 62,800 | 156億2224万 | -6.02% | 17.65 | 1.01 |
12/26 | 723 | 729 | 720 | 722 | -0.28% | 65,200 | 157億927万 | -5.74% | 17.74 | 1.01 |
12/25 | 744 | 748 | 724 | 724 | -2.82% | 103,400 | 157億5279万 | -5.85% | 17.79 | 1.02 |
12/22 | 754 | 755 | 744 | 745 | -1.19% | 68,400 | 162億971万 | -3.37% | 18.31 | 1.05 |
12/21 | 758 | 758 | 754 | 754 | -0.53% | 21,800 | 164億553万 | -2.33% | 18.53 | 1.06 |
12/20 | 759 | 760 | 758 | 758 | -0.26% | 14,400 | 164億9256万 | -1.94% | 18.63 | 1.07 |
12/19 | 757 | 760 | 755 | 760 | +0.26% | 13,300 | 165億3608万 | -1.81% | 18.68 | 1.07 |
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 | 525 4/3 | 216 3/21 | 167,000 11/20 | - | - | +13.9% 7/11 | -36.12% 11/21 |
2009年 3月期 | 240 5/20 5/19 | 89 2/25 2/23 | 43,000 1/21 | - | - | +7.82% 5/19 | -24.43% 10/8 |
2010年 3月期 | 172 3/26 | 86 5/11 4/24 他3件 | 210,000 3/16 | - | - | +25.92% 3/17 | -10.87% 9/4 |
2011年 3月期 | 243 2/14 | 124 3/15 | 159,000 5/20 | 52億8719万 | 26億9799万 | +24.22% 1/11 | -37.93% 3/15 |
2012年 3月期 | 218 3/22 3/21 | 129 11/21 11/18 | 99,000 5/18 | 47億4324万 | 28億678万 | +20.95% 3/21 | -12.83% 8/9 |
2013年 3月期 | 225 4/27 | 143 6/5 6/4 | 94,000 5/17 | 48億9555万 | 31億1139万 | +13.18% 1/15 | -25.15% 5/23 |
2014年 3月期 | 352 1/21 | 169 6/7 | 319,000 12/12 | 76億5881万 | 36億7710万 | +32.83% 12/11 | -16.81% 6/7 |
2015年 3月期 | 396 11/12 11/11 | 241 5/20 | 236,000 2/13 | 86億1616万 | 52億4367万 | +16.07% 9/3 | -14.07% 2/16 |
2016年 3月期 | 285 7/27 7/24 他8件 | 191 3/1 2/29 他4件 | 235,000 8/13 | 62億103万 | 41億5577万 | +29.73% 4/1 | -17.34% 8/25 |
2017年 3月期 | 848 3/31 | 199 5/12 | 695,900 12/14 | 184億5078万 | 43億2984万 | +48.19% 12/20 | -9.61% 6/28 |
2018年 3月期 | 1,431 1/24 | 703 12/11 12/8 | 1,383,300 2/13 | 311億3569万 | 152億9587万 | +50.5% 1/24 | -17.72% 4/4 |
2019年 3月期 | 1,180 4/24 | 615 12/25 | 419,500 9/19 | 256億7444万 | 133億8117万 | +15.65% 9/28 | -27.08% 12/25 |
2020年 3月期 | 1,068 12/13 | 637 3/13 | 107,800 3/2 | 232億3754万 | 138億5984万 | +10.95% 3/27 | -24.09% 3/13 |
2021年 3月期 | 982 3/10 | 683 4/6 | 225,800 3/30 | 213億6635万 | 148億6071万 | +10.34% 7/7 | -7.73% 4/8 |
2022年 3月期 | 1,082 3/17 | 861 4/8 | 220,500 3/30 | 235億4215万 | 187億3363万 | +7.74% 3/17 | -13.5% 4/12 |
2023年 3月期 | 976 6/10 | 770 10/14 10/13 他2件 | 132,200 10/28 | 212億3580万 | 167億5366万 | +6.34% 5/30 | -9.75% 4/5 |
2024年 3月期 | 845 9/26 | 717 12/27 | 116,500 3/6 | 183億8551万 | 156億48万 | +2.46% 9/19 | -6.01% 12/27 |
最新 | 623 2024/5/20 | 21,500 | 135億5523万 | -8.78% 683 |
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/26 vs 1996/12/27
- -59%(0.41倍)
- 1998/12/28 vs 1997/12/26
- -33%(0.67倍)
- 1999/12/30 vs 1998/12/28
- 16%(1.16倍)
- 2000/12/26 vs 1999/12/30
- -46%(0.54倍)
- 2001/12/28 vs 2000/12/26
- -5%(0.95倍)
- 2002/12/27 vs 2001/12/28
- 29%(1.29倍)
- 2003/12/30 vs 2002/12/27
- 124%(2.24倍)
- 2004/12/30 vs 2003/12/30
- -19%(0.81倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- -17%(0.83倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -64%(0.36倍)
- 2009/12/30 vs 2008/12/30
- 9%(1.09倍)
- 2010/12/30 vs 2009/12/30
- 58%(1.58倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- 77%(1.77倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -37%(0.63倍)
- 2016/12/30 vs 2015/12/30
- 134%(2.34倍)
- 2017/12/29 vs 2016/12/30
- 66%(1.66倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 40%(1.4倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- -11%(0.89倍)
- 2024/05/20 vs 2023/12/29
- -16%(0.84倍)
- 過去安値
86円(2009/05/11) - 624%(7.24倍)
623円(5/20)