株価チャート
株価
5/20
- 前日 (5/17)
- 568
- 始値
- 562
- 高値
- 567
- 安値
- 562
- 終値 -0.7%
- 564
- 出来高 -47.37%
- 2,000
乖離率
- 株価(5日)
移動平均値 - -0.53%
567 - 株価(25日)
移動平均値 - +3.68%
544 - 出来高(5日)
移動平均値 - -59.35%
4,920
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 | 562 | 567 | 562 | 564 | -0.7% | 2,000 | 80億6520万 | +3.68% | - | 0.49 |
05/17 | 579 | 579 | 560 | 568 | -0.87% | 3,800 | 81億2240万 | +4.99% | - | 0.5 |
05/16 | 560 | 573 | 559 | 573 | +1.6% | 12,400 | 81億9390万 | +6.31% | - | 0.5 |
05/15 | 563 | 572 | 563 | 564 | -0.35% | 4,000 | 80億6520万 | +5.22% | - | 0.49 |
05/14 | 566 | 566 | 564 | 566 | 0% | 2,400 | 80億9380万 | +5.99% | - | 0.5 |
05/13 | 575 | 575 | 566 | 566 | -0.88% | 2,100 | 80億9380万 | +6.59% | - | 0.5 |
05/10 | 570 | 590 | 570 | 571 | +1.06% | 28,000 | 81億6530万 | +7.94% | - | 0.5 |
05/09 | 580 | 580 | 565 | 565 | -2.59% | 23,500 | 80億7950万 | +7.21% | - | 0.49 |
05/08 | 557 | 605 | 554 | 580 | +3.94% | 42,200 | 82億9400万 | +10.48% | - | 0.51 |
05/07 | 562 | 562 | 545 | 558 | +0.18% | 15,500 | 79億7940万 | +6.69% | - | 0.49 |
05/02 | 573 | 573 | 552 | 557 | -2.96% | 15,200 | 79億6510万 | +6.7% | - | 0.49 |
05/01 | 566 | 574 | 556 | 574 | -1.03% | 26,300 | 82億820万 | +10.17% | - | 0.5 |
04/30 | 650 | 673 | 580 | 580 | -4.61% | 132,000 | 82億9400万 | +11.75% | - | 0.51 |
04/26 | 608 | 608 | 608 | 608 | +19.69% | 19,100 | 86億9440万 | +17.6% | - | 0.53 |
04/25 | 508 | 508 | 508 | 508 | +0.2% | 100 | 72億6440万 | -1.17% | - | 0.44 |
04/24 | 508 | 508 | 507 | 507 | -0.39% | 800 | 72億5010万 | -1.55% | - | 0.44 |
04/23 | 512 | 512 | 509 | 509 | -0.59% | 300 | 72億7870万 | -1.36% | - | 0.45 |
04/22 | 512 | 512 | 507 | 512 | 0% | 1,500 | 73億2160万 | -1.16% | - | 0.45 |
04/19 | 506 | 512 | 502 | 512 | +1.39% | 2,100 | 73億2160万 | -1.35% | - | 0.45 |
04/18 | 505 | 508 | 505 | 505 | 0% | 800 | 72億2150万 | -3.26% | - | 0.44 |
04/17 | 508 | 508 | 505 | 505 | -0.59% | 1,400 | 72億2150万 | -3.26% | - | 0.44 |
04/16 | 507 | 510 | 507 | 508 | -1.17% | 1,500 | 72億6440万 | -2.68% | - | 0.44 |
04/15 | 507 | 514 | 507 | 514 | +1.38% | 1,100 | 73億5020万 | -1.53% | - | 0.45 |
04/12 | 508 | 508 | 505 | 507 | -0.2% | 3,900 | 72億5010万 | -2.87% | - | 0.44 |
04/11 | 509 | 509 | 504 | 508 | +0.79% | 1,200 | 72億6440万 | -2.68% | - | 0.44 |
04/10 | 507 | 507 | 503 | 504 | -0.59% | 500 | 72億720万 | -3.45% | - | 0.44 |
04/09 | 507 | 508 | 504 | 507 | 0% | 1,000 | 72億5010万 | -2.87% | - | 0.44 |
04/08 | 507 | 509 | 507 | 507 | 0% | 2,700 | 72億5010万 | -2.87% | - | 0.44 |
04/05 | 505 | 507 | 500 | 507 | 0% | 12,100 | 72億5010万 | -2.87% | - | 0.44 |
04/04 | 507 | 508 | 507 | 507 | 0% | 1,800 | 72億5010万 | -2.69% | - | 0.44 |
04/03 | 513 | 517 | 507 | 507 | -1.17% | 3,000 | 72億5010万 | -2.69% | - | 0.44 |
04/02 | 515 | 518 | 512 | 513 | -0.19% | 2,300 | 73億3590万 | -1.54% | - | 0.45 |
04/01 | 526 | 530 | 514 | 514 | -3.02% | 9,000 | 73億5020万 | -1.15% | - | 0.45 |
03/29 | 531 | 532 | 525 | 530 | 0% | 5,000 | 75億7900万 | +2.12% | - | 0.46 |
03/28 | 511 | 533 | 510 | 530 | -0.56% | 5,900 | 75億7900万 | +2.32% | - | 0.46 |
03/27 | 539 | 539 | 520 | 533 | -1.48% | 11,600 | 76億2190万 | +3.29% | - | 0.47 |
03/26 | 531 | 541 | 530 | 541 | +2.08% | 1,800 | 77億3630万 | +5.05% | - | 0.47 |
03/25 | 528 | 537 | 528 | 530 | +0.76% | 2,700 | 75億7900万 | +3.31% | - | 0.46 |
03/22 | 538 | 539 | 526 | 526 | -2.23% | 13,300 | 75億2180万 | +2.94% | - | 0.46 |
03/21 | 550 | 578 | 536 | 538 | 0% | 14,900 | 76億9340万 | +5.49% | - | 0.47 |
03/19 | 534 | 543 | 528 | 538 | -0.19% | 12,300 | 76億9340万 | +5.91% | - | 0.47 |
03/18 | 535 | 539 | 530 | 539 | -1.1% | 12,100 | 77億770万 | +6.31% | - | 0.47 |
03/15 | 535 | 569 | 525 | 545 | -6.68% | 68,900 | 77億9350万 | +7.92% | - | 0.48 |
03/14 | 512 | 609 | 512 | 584 | +14.73% | 161,300 | 83億5120万 | +16.1% | - | 0.51 |
03/13 | 508 | 516 | 508 | 509 | 0% | 1,700 | 72億7870万 | +2% | - | 0.45 |
03/12 | 508 | 509 | 508 | 509 | 0% | 2,100 | 72億7870万 | +2% | - | 0.45 |
03/11 | 507 | 515 | 504 | 509 | 0% | 1,800 | 72億7870万 | +2.21% | - | 0.45 |
03/08 | 514 | 514 | 507 | 509 | -0.97% | 1,200 | 72億7870万 | +2.41% | - | 0.45 |
03/07 | 503 | 514 | 502 | 514 | +2.19% | 10,100 | 73億5020万 | +3.63% | - | 0.45 |
03/06 | 502 | 503 | 500 | 503 | +0.2% | 1,400 | 71億9290万 | +1.62% | - | 0.44 |
03/05 | 501 | 502 | 500 | 502 | +0.2% | 900 | 71億7860万 | +1.62% | - | 0.44 |
03/04 | 501 | 503 | 501 | 501 | 0% | 1,700 | 71億6430万 | +1.62% | - | 0.44 |
03/01 | 500 | 501 | 500 | 501 | +0.4% | 4,700 | 71億6430万 | +1.83% | - | 0.44 |
02/29 | 497 | 499 | 497 | 499 | 0% | 1,600 | 71億3570万 | +1.63% | - | 0.44 |
02/28 | 500 | 500 | 495 | 499 | 0% | 2,100 | 71億3570万 | +1.84% | - | 0.44 |
02/27 | 496 | 499 | 494 | 499 | +0.2% | 2,100 | 71億3570万 | +1.84% | - | 0.44 |
02/26 | 496 | 498 | 492 | 498 | +0.4% | 3,500 | 71億2140万 | +1.84% | - | 0.44 |
02/22 | 494 | 498 | 491 | 496 | +0.61% | 4,600 | 70億9280万 | +1.64% | - | 0.43 |
02/21 | 493 | 493 | 491 | 493 | 0% | 500 | 70億4990万 | +1.23% | - | 0.43 |
02/20 | 492 | 493 | 492 | 493 | +0.2% | 2,600 | 70億4990万 | +1.44% | - | 0.43 |
02/19 | 494 | 494 | 491 | 492 | -0.2% | 900 | 70億3560万 | +1.23% | - | 0.43 |
02/16 | 490 | 493 | 490 | 493 | +0.2% | 1,800 | 70億4990万 | +1.65% | - | 0.43 |
02/15 | 492 | 492 | 490 | 492 | +0.2% | 600 | 70億3560万 | +1.65% | - | 0.43 |
02/14 | 498 | 498 | 491 | 491 | -1.41% | 4,200 | 70億2130万 | +1.66% | - | 0.43 |
02/13 | 495 | 498 | 490 | 498 | 0% | 1,800 | 71億2140万 | +3.11% | - | 0.44 |
02/09 | 495 | 498 | 490 | 498 | +0.61% | 2,400 | 71億2140万 | +3.53% | - | 0.44 |
02/08 | 499 | 499 | 491 | 495 | -0.4% | 5,000 | 70億7850万 | +3.13% | - | 0.43 |
02/07 | 496 | 497 | 495 | 497 | +1.02% | 2,800 | 71億710万 | +3.76% | - | 0.44 |
02/06 | 495 | 498 | 492 | 492 | -0.2% | 4,400 | 70億3560万 | +3.14% | - | 0.43 |
02/05 | 493 | 493 | 490 | 493 | +1.02% | 4,100 | 70億4990万 | +3.57% | - | 0.43 |
02/02 | 487 | 488 | 483 | 488 | +0.21% | 1,700 | 69億7840万 | +2.95% | - | 0.43 |
02/01 | 488 | 488 | 486 | 487 | +0.62% | 1,800 | 69億6410万 | +2.96% | - | 0.43 |
01/31 | 489 | 489 | 484 | 484 | -0.41% | 1,500 | 69億2120万 | +2.54% | - | 0.42 |
01/30 | 484 | 486 | 481 | 486 | +0.83% | 5,500 | 69億4980万 | +3.18% | - | 0.43 |
01/29 | 484 | 484 | 481 | 482 | +0.21% | 800 | 68億9260万 | +2.55% | - | 0.42 |
01/26 | 483 | 484 | 479 | 481 | 0% | 3,100 | 68億7830万 | +2.56% | - | 0.42 |
01/25 | 482 | 482 | 477 | 481 | +0.21% | 2,200 | 68億7830万 | +2.56% | - | 0.42 |
01/24 | 470 | 481 | 468 | 480 | +1.48% | 8,000 | 68億6400万 | +2.56% | - | 0.42 |
01/23 | 480 | 480 | 473 | 473 | -1.25% | 3,500 | 67億6390万 | +1.07% | - | 0.41 |
01/22 | 477 | 479 | 475 | 479 | +0.42% | 4,300 | 68億4970万 | +2.35% | - | 0.42 |
01/19 | 479 | 479 | 477 | 477 | +0.21% | 2,500 | 68億2110万 | +1.92% | - | 0.42 |
01/18 | 477 | 477 | 475 | 476 | -0.21% | 500 | 68億680万 | +1.71% | - | 0.42 |
01/17 | 479 | 479 | 474 | 477 | +0.21% | 4,200 | 68億2110万 | +1.92% | - | 0.42 |
01/16 | 476 | 476 | 473 | 476 | +0.21% | 1,900 | 68億680万 | +1.93% | - | 0.42 |
01/15 | 472 | 475 | 472 | 475 | +0.64% | 3,000 | 67億9250万 | +1.71% | - | 0.42 |
01/12 | 473 | 474 | 472 | 472 | -0.42% | 1,700 | 67億4960万 | +0.85% | - | 0.41 |
01/11 | 474 | 475 | 473 | 474 | +0.42% | 4,000 | 67億7820万 | +1.28% | - | 0.41 |
01/10 | 470 | 472 | 470 | 472 | 0% | 3,300 | 67億4960万 | +0.85% | - | 0.41 |
01/09 | 472 | 472 | 467 | 472 | +1.29% | 5,900 | 67億4960万 | +0.85% | - | 0.41 |
01/05 | 472 | 472 | 465 | 466 | -1.27% | 3,700 | 66億6380万 | -0.43% | - | 0.41 |
01/04 | 467 | 473 | 462 | 472 | +2.16% | 7,700 | 67億4960万 | +0.64% | - | 0.41 |
2023 | ||||||||||
12/29 | 461 | 462 | 455 | 462 | +1.76% | 2,500 | 66億660万 | -1.7% | - | 0.37 |
12/28 | 466 | 466 | 453 | 454 | +0.67% | 4,000 | 64億9220万 | -3.61% | - | 0.36 |
12/27 | 456 | 456 | 450 | 451 | -1.1% | 35,400 | 64億4930万 | -4.65% | - | 0.36 |
12/26 | 464 | 464 | 456 | 456 | -1.72% | 12,200 | 65億2080万 | -3.8% | - | 0.37 |
12/25 | 461 | 464 | 461 | 464 | +0.87% | 11,100 | 66億3520万 | -2.52% | - | 0.37 |
12/22 | 462 | 462 | 460 | 460 | -0.65% | 3,000 | 65億7800万 | -3.56% | - | 0.37 |
12/21 | 461 | 464 | 461 | 463 | +0.43% | 5,800 | 66億2090万 | -3.14% | - | 0.37 |
12/20 | 461 | 466 | 459 | 461 | 0% | 23,400 | 65億9230万 | -3.96% | - | 0.37 |
12/19 | 465 | 465 | 460 | 461 | -0.86% | 7,600 | 65億9230万 | -4.16% | - | 0.37 |
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 | 1,120 5/24 | 605 3/17 | 52,100 5/15 | - | - | +11.24% 5/25 | -13.68% 8/17 |
2009年 3月期 | 785 6/16 | 499 2/23 | 91,400 4/21 | - | - | +12.43% 5/16 | -16.25% 9/16 |
2010年 3月期 | 734 3/17 | 460 5/11 | 59,900 6/12 | - | - | +16.27% 6/29 | -11.25% 11/24 |
2011年 3月期 | 861 3/10 | 580 10/28 5/27 | 152,300 3/10 | 123億1230万 | 82億9400万 | +11.6% 6/21 | -13.78% 3/15 |
2012年 3月期 | 712 4/1 | 556 1/12 12/21 | 96,900 5/19 | 101億8160万 | 79億5080万 | +9.01% 2/3 | -12.11% 5/20 |
2013年 3月期 | 628 4/3 | 420 10/15 | 29,500 1/30 | 89億8040万 | 60億600万 | +8.26% 1/30 | -14.44% 5/23 |
2014年 3月期 | 799 2/6 | 487 4/5 | 238,400 1/24 | 114億2570万 | 69億6410万 | +24.17% 1/23 | -12.76% 3/27 |
2015年 3月期 | 697 3/20 | 599 5/20 | 55,300 2/19 | 99億6710万 | 85億6570万 | +5.56% 6/12 | -7.09% 5/22 |
2016年 3月期 | 675 4/27 4/23 | 542 12/24 | 88,200 1/28 | 96億5250万 | 77億5060万 | +6.28% 1/28 | -6.9% 8/25 |
2017年 3月期 | 621 3/2 | 508 9/15 | 61,200 9/21 | 88億8030万 | 72億6440万 | +5.44% 11/7 | -5.59% 6/27 |
2018年 3月期 | 767 2/28 | 546 6/9 | 87,000 11/28 | 109億6810万 | 78億780万 | +9.08% 4/11 | -3.24% 6/13 |
2019年 3月期 | 1,690 3/6 | 677 1/22 | 832,900 2/18 | 241億6700万 | 96億8110万 | +44.92% 3/5 | -11.6% 3/28 |
2020年 3月期 | 1,576 4/19 | 700 3/13 | 645,000 8/2 | 225億3680万 | 100億1000万 | +12.26% 11/18 | -22.64% 5/15 |
2021年 3月期 | 1,099 11/27 | 823 4/6 | 52,600 5/28 | 157億1570万 | 117億6890万 | +8.72% 9/11 | -5.01% 5/20 |
2022年 3月期 | 1,035 10/18 10/15 | 691 3/23 | 82,800 7/5 | 148億50万 | 98億8130万 | +11.5% 9/21 | -13.57% 12/22 |
2023年 3月期 | 721 4/4 | 485 12/30 | 20,300 11/24 | 103億1030万 | 69億3550万 | +5.42% 1/26 | -7.03% 8/24 |
2024年 3月期 | 609 3/14 | 450 12/27 | 161,300 3/14 | 87億870万 | 64億3500万 | +17.53% 4/26 | -4.93% 5/18 |
最新 | 564 2024/5/20 | 2,000 | 80億6520万 | +3.68% 544 |
年間値上がり率
- 1991/12/25 vs 1990/12/28
- -50%(0.5倍)
- 1992/12/25 vs 1991/12/25
- -50%(0.5倍)
- 1993/12/29 vs 1992/12/25
- -1%(0.99倍)
- 1994/12/30 vs 1993/12/29
- 127%(2.27倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/27 vs 1995/12/29
- -14%(0.86倍)
- 1997/12/30 vs 1996/12/27
- -46%(0.54倍)
- 1998/12/30 vs 1997/12/30
- -19%(0.81倍)
- 1999/12/30 vs 1998/12/30
- 151%(2.51倍)
- 2000/12/29 vs 1999/12/30
- -30%(0.7倍)
- 2001/12/28 vs 2000/12/29
- 0%(1倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 1%(1.01倍)
- 2004/12/30 vs 2003/12/30
- 15%(1.15倍)
- 2005/12/30 vs 2004/12/30
- 21%(1.21倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- 22%(1.22倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- -18%(0.82倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- 11%(1.11倍)
- 2019/12/30 vs 2018/12/28
- 55%(1.55倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -41%(0.59倍)
- 2023/12/29 vs 2022/12/30
- -7%(0.93倍)
- 2024/05/20 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
419円(1998/10/09) - 35%(1.35倍)
564円(5/20)