株価チャート
株価
5/20
- 前日 (5/17)
- 503
- 始値
- 500
- 高値
- 522
- 安値
- 500
- 終値 +3.38%
- 520
- 出来高 +101.46%
- 248,800
乖離率
- 株価(5日)
移動平均値 - +4.21%
499 - 株価(25日)
移動平均値 - +8.11%
481 - 出来高(5日)
移動平均値 - +48.64%
167,380
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 | 500 | 522 | 500 | 520 | +3.38% | 248,800 | 220億6190万 | +8.11% | - | 0.28 |
05/17 | 489 | 504 | 489 | 503 | +2.44% | 123,500 | 213億4064万 | +4.57% | - | 0.27 |
05/16 | 492 | 493 | 485 | 491 | +0.41% | 122,200 | 208億3152万 | +2.08% | - | 0.27 |
05/15 | 493 | 500 | 488 | 489 | -0.61% | 205,500 | 207億4667万 | +1.66% | - | 0.27 |
05/14 | 477 | 492 | 477 | 492 | +3.14% | 136,900 | 208億7395万 | +2.07% | - | 0.27 |
05/13 | 472 | 478 | 471 | 477 | +1.27% | 181,200 | 202億3755万 | -1.04% | - | 0.26 |
05/10 | 468 | 471 | 465 | 471 | +0.64% | 77,100 | 199億8299万 | -2.48% | - | 0.26 |
05/09 | 474 | 474 | 468 | 468 | -1.27% | 79,500 | 198億5571万 | -3.31% | - | 0.25 |
05/08 | 471 | 482 | 471 | 474 | -0.21% | 124,900 | 201億1027万 | -2.47% | - | 0.26 |
05/07 | 474 | 478 | 470 | 475 | +1.06% | 90,500 | 201億5270万 | -2.46% | - | 0.26 |
05/02 | 474 | 474 | 468 | 470 | -0.63% | 46,300 | 199億4056万 | -3.89% | - | 0.25 |
05/01 | 466 | 475 | 464 | 473 | +1.72% | 63,700 | 200億6784万 | -3.67% | - | 0.26 |
04/30 | 466 | 466 | 460 | 465 | +0.87% | 80,000 | 197億2843万 | -5.68% | - | 0.25 |
04/26 | 462 | 462 | 453 | 461 | 0% | 167,500 | 195億5872万 | -6.68% | - | 0.25 |
04/25 | 473 | 473 | 461 | 461 | -2.33% | 122,200 | 195億5872万 | -7.06% | - | 0.25 |
04/24 | 466 | 474 | 466 | 472 | +1.72% | 80,800 | 200億2542万 | -5.22% | - | 0.26 |
04/23 | 469 | 469 | 461 | 464 | 0% | 108,100 | 196億8600万 | -7.01% | - | 0.25 |
04/22 | 470 | 470 | 464 | 464 | +0.22% | 201,700 | 196億8600万 | -7.39% | - | 0.25 |
04/19 | 478 | 479 | 461 | 463 | -4.14% | 465,600 | 196億4358万 | -7.77% | - | 0.25 |
04/18 | 477 | 483 | 476 | 483 | +1.47% | 152,100 | 204億9211万 | -4.17% | - | 0.26 |
04/17 | 499 | 499 | 475 | 476 | -4.03% | 456,200 | 201億9512万 | -5.56% | - | 0.26 |
04/16 | 504 | 504 | 496 | 496 | -2.36% | 98,200 | 210億4366万 | -1.98% | - | 0.27 |
04/15 | 506 | 512 | 505 | 508 | -0.59% | 51,200 | 215億5278万 | +0.4% | - | 0.28 |
04/12 | 509 | 514 | 507 | 511 | +0.39% | 74,600 | 216億8006万 | +0.99% | - | 0.28 |
04/11 | 503 | 511 | 502 | 509 | +0.39% | 74,700 | 215億9521万 | +0.59% | - | 0.28 |
04/10 | 501 | 508 | 501 | 507 | +1% | 49,500 | 215億1035万 | +0.2% | - | 0.27 |
04/09 | 504 | 504 | 500 | 502 | +0.2% | 45,200 | 212億9822万 | -0.79% | - | 0.27 |
04/08 | 499 | 504 | 499 | 501 | +1.21% | 65,300 | 212億5579万 | -0.99% | - | 0.27 |
04/05 | 495 | 500 | 494 | 495 | -1.2% | 97,100 | 210億123万 | -2.17% | - | 0.27 |
04/04 | 503 | 504 | 497 | 501 | +0.2% | 93,700 | 212億5579万 | -1.18% | - | 0.27 |
04/03 | 498 | 503 | 495 | 500 | +0.2% | 85,200 | 212億1336万 | -1.38% | - | 0.27 |
04/02 | 509 | 510 | 497 | 499 | -2.16% | 130,200 | 211億7094万 | -1.77% | - | 0.27 |
04/01 | 514 | 520 | 510 | 510 | -0.78% | 77,300 | 216億3763万 | +0.39% | - | 0.28 |
03/29 | 516 | 518 | 508 | 514 | -0.58% | 66,300 | 218億734万 | +0.98% | - | 0.28 |
03/28 | 518 | 524 | 515 | 517 | -0.58% | 80,000 | 219億3462万 | +1.77% | - | 0.28 |
03/27 | 519 | 523 | 518 | 520 | +0.39% | 122,100 | 220億6190万 | +2.36% | - | 0.28 |
03/26 | 508 | 519 | 506 | 518 | +1.97% | 113,900 | 219億7705万 | +1.97% | - | 0.28 |
03/25 | 510 | 511 | 505 | 508 | 0% | 85,900 | 215億5278万 | 0% | - | 0.28 |
03/22 | 510 | 511 | 505 | 508 | 0% | 89,900 | 215億5278万 | +0.2% | - | 0.28 |
03/21 | 507 | 510 | 506 | 508 | +0.79% | 77,500 | 215億5278万 | +0.2% | - | 0.28 |
03/19 | 503 | 504 | 500 | 504 | +0.2% | 34,600 | 213億8307万 | -0.4% | - | 0.27 |
03/18 | 505 | 506 | 502 | 503 | +0.4% | 76,700 | 213億4064万 | -0.59% | - | 0.27 |
03/15 | 499 | 503 | 499 | 501 | +0.2% | 68,900 | 212億5579万 | -0.99% | - | 0.27 |
03/14 | 500 | 501 | 497 | 500 | +0.81% | 92,100 | 212億1336万 | -1.38% | - | 0.27 |
03/13 | 507 | 507 | 496 | 496 | -1.78% | 105,400 | 210億4366万 | -2.17% | - | 0.27 |
03/12 | 501 | 505 | 493 | 505 | +0.8% | 67,500 | 214億2550万 | -0.59% | - | 0.27 |
03/11 | 504 | 504 | 495 | 501 | -1.18% | 143,600 | 212億5579万 | -1.38% | - | 0.27 |
03/08 | 501 | 511 | 501 | 507 | +0.2% | 90,600 | 215億1035万 | -0.2% | - | 0.27 |
03/07 | 515 | 515 | 504 | 506 | -1.94% | 100,400 | 214億6792万 | -0.39% | - | 0.27 |
03/06 | 506 | 517 | 506 | 516 | +0.98% | 119,500 | 218億9219万 | +1.38% | - | 0.28 |
03/05 | 506 | 516 | 506 | 511 | +0.39% | 99,600 | 216億8006万 | +0.39% | - | 0.28 |
03/04 | 503 | 512 | 499 | 509 | +0.99% | 138,300 | 215億9521万 | 0% | - | 0.28 |
03/01 | 505 | 506 | 499 | 504 | -0.2% | 145,600 | 213億8307万 | -1.18% | - | 0.27 |
02/29 | 512 | 512 | 502 | 505 | -1.94% | 65,400 | 214億2550万 | -1.17% | - | 0.27 |
02/28 | 513 | 518 | 512 | 515 | +0.39% | 59,500 | 218億4977万 | +0.78% | - | 0.28 |
02/27 | 515 | 517 | 511 | 513 | +0.2% | 65,700 | 217億6491万 | +0.2% | - | 0.28 |
02/26 | 516 | 517 | 511 | 512 | -0.39% | 52,900 | 217億2249万 | 0% | - | 0.28 |
02/22 | 513 | 517 | 508 | 514 | +1.18% | 84,200 | 218億734万 | +0.39% | - | 0.28 |
02/21 | 515 | 515 | 507 | 508 | -2.12% | 81,400 | 215億5278万 | -0.78% | - | 0.28 |
02/20 | 517 | 521 | 515 | 519 | +0.58% | 84,200 | 220億1947万 | +1.17% | - | 0.28 |
02/19 | 501 | 516 | 501 | 516 | +2.79% | 114,000 | 218億9219万 | +0.58% | - | 0.28 |
02/16 | 499 | 504 | 497 | 502 | +1.62% | 71,100 | 212億9822万 | -2.33% | - | 0.27 |
02/15 | 500 | 501 | 493 | 494 | -0.4% | 79,900 | 209億5880万 | -4.08% | - | 0.27 |
02/14 | 505 | 505 | 493 | 496 | -1.78% | 123,600 | 210億4366万 | -4.06% | - | 0.27 |
02/13 | 506 | 506 | 498 | 505 | +0.8% | 142,100 | 214億2550万 | -2.51% | - | 0.27 |
02/09 | 502 | 505 | 499 | 501 | -0.6% | 90,000 | 212億5579万 | -3.47% | - | 0.27 |
02/08 | 504 | 507 | 499 | 504 | -0.4% | 113,600 | 213億8307万 | -3.26% | - | 0.27 |
02/07 | 507 | 509 | 504 | 506 | -0.39% | 70,900 | 214億6792万 | -2.88% | - | 0.27 |
02/06 | 512 | 512 | 508 | 508 | -1.55% | 65,200 | 215億5278万 | -2.68% | - | 0.28 |
02/05 | 512 | 518 | 510 | 516 | +1.38% | 77,100 | 218億9219万 | -1.15% | - | 0.28 |
02/02 | 509 | 513 | 506 | 509 | +0.59% | 88,000 | 215億9521万 | -2.3% | - | 0.28 |
02/01 | 513 | 516 | 506 | 506 | -2.13% | 180,900 | 214億6792万 | -2.88% | - | 0.27 |
01/31 | 515 | 517 | 511 | 517 | +0.19% | 52,400 | 219億3462万 | -0.77% | - | 0.28 |
01/30 | 518 | 520 | 515 | 516 | +0.19% | 69,200 | 218億9219万 | -0.77% | - | 0.28 |
01/29 | 521 | 523 | 514 | 515 | -1.15% | 103,100 | 218億4977万 | -0.77% | - | 0.28 |
01/26 | 528 | 530 | 521 | 521 | -2.25% | 77,700 | 221億433万 | +0.39% | - | 0.28 |
01/25 | 520 | 535 | 519 | 533 | +2.9% | 167,300 | 226億1345万 | +2.9% | - | 0.29 |
01/24 | 516 | 519 | 514 | 518 | -0.19% | 83,500 | 219億7705万 | 0% | - | 0.28 |
01/23 | 524 | 527 | 516 | 519 | -0.95% | 109,200 | 220億1947万 | +0.39% | - | 0.28 |
01/22 | 520 | 525 | 519 | 524 | +1.55% | 75,600 | 222億3161万 | +1.35% | - | 0.28 |
01/19 | 520 | 520 | 516 | 516 | -0.58% | 48,600 | 218億9219万 | -0.19% | - | 0.28 |
01/18 | 517 | 523 | 516 | 519 | +0.19% | 35,700 | 220億1947万 | +0.58% | - | 0.28 |
01/17 | 527 | 528 | 518 | 518 | -0.58% | 49,200 | 219億7705万 | +0.39% | - | 0.28 |
01/16 | 531 | 531 | 520 | 521 | -2.25% | 99,800 | 221億433万 | +0.97% | - | 0.28 |
01/15 | 528 | 534 | 526 | 533 | +1.52% | 46,100 | 226億1345万 | +3.09% | - | 0.29 |
01/12 | 538 | 538 | 520 | 525 | -1.69% | 91,100 | 222億7403万 | +1.55% | - | 0.28 |
01/11 | 541 | 545 | 533 | 534 | -0.93% | 139,800 | 226億5587万 | +3.29% | - | 0.29 |
01/10 | 535 | 541 | 533 | 539 | +0.94% | 61,000 | 228億6801万 | +4.05% | - | 0.29 |
01/09 | 537 | 537 | 529 | 534 | +0.75% | 77,600 | 226億5587万 | +2.89% | - | 0.29 |
01/05 | 532 | 533 | 528 | 530 | -0.38% | 35,100 | 224億8617万 | +2.12% | - | 0.29 |
01/04 | 523 | 533 | 520 | 532 | +1.53% | 70,900 | 225億7102万 | +2.31% | - | 0.29 |
2023 | ||||||||||
12/29 | 526 | 527 | 517 | 524 | +0.38% | 67,900 | 222億3161万 | +0.96% | - | 0.31 |
12/28 | 509 | 523 | 509 | 522 | +2.76% | 118,600 | 221億4675万 | +0.38% | - | 0.31 |
12/27 | 501 | 508 | 501 | 508 | +0.99% | 121,600 | 215億5278万 | -2.31% | - | 0.3 |
12/26 | 496 | 510 | 494 | 503 | +2.03% | 248,800 | 213億4064万 | -3.45% | - | 0.29 |
12/25 | 501 | 501 | 492 | 493 | -1.2% | 85,900 | 209億1638万 | -5.37% | - | 0.29 |
12/22 | 496 | 502 | 496 | 499 | +0.4% | 73,100 | 211億7094万 | -4.59% | - | 0.29 |
12/21 | 496 | 498 | 492 | 497 | -0.4% | 121,500 | 210億8608万 | -5.15% | - | 0.29 |
12/20 | 506 | 509 | 496 | 499 | -1.38% | 155,900 | 211億7094万 | -4.95% | - | 0.29 |
12/19 | 509 | 509 | 502 | 506 | -0.78% | 92,200 | 214億6792万 | -3.8% | - | 0.3 |
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 | 2,925 4/27 | 1,597 3/17 | 908,100 8/6 | - | - | +11.11% 8/8 | -18.23% 1/16 |
2009年 3月期 | 2,065 9/19 | 1,085 12/26 | 437,100 8/6 | - | - | +13.44% 3/24 | -26.6% 10/27 |
2010年 3月期 | 1,962 6/3 | 1,325 10/7 | 398,800 5/25 | - | - | +13.38% 12/8 | -10.82% 10/6 |
2011年 3月期 | 2,006 4/26 | 1,144 3/15 | 379,500 8/5 | 920億4879万 | 524億9442万 | +8.49% 1/6 | -19.48% 3/15 |
2012年 3月期 | 1,599 9/30 | 1,178 3/30 | 255,200 3/30 | 733億7289万 | 540億5457万 | +7.43% 8/24 | -9.42% 11/16 |
2013年 3月期 | 1,298 7/4 | 822 11/13 | 908,500 1/29 | 595億6098万 | 377億1889万 | +23.14% 4/30 | -13.74% 11/12 |
2014年 3月期 | 1,900 2/28 | 963 4/2 | 3,002,400 2/26 | 871億8480万 | 441億8892万 | +28.1% 3/5 | -14.97% 6/13 |
2015年 3月期 | 2,055 3/23 | 1,394 10/17 | 1,067,600 12/4 | 942億9724万 | 639億6611万 | +11.23% 1/20 | -13.9% 10/17 |
2016年 3月期 | 2,518 5/28 | 1,273 2/12 | 568,300 2/24 | 1155億4280万 | 584億1381万 | +14.54% 5/25 | -22.64% 8/25 |
2017年 3月期 | 2,119 5/30 | 1,419 4/8 | 743,800 5/16 | 929億9599万 | 622億7528万 | +18.66% 5/19 | -15.96% 8/8 |
2018年 3月期 | 2,658 11/9 | 1,831 8/7 | 1,106,600 11/9 | 1166億5095万 | 803億5661万 | +16.21% 11/9 | -10.8% 2/14 |
2019年 3月期 | 2,304 5/11 | 1,454 12/25 | 449,700 5/14 | 1011億1504万 | 638億1131万 | +6.43% 1/29 | -12.14% 12/25 |
2020年 3月期 | 1,828 4/15 | 831 3/17 | 189,000 8/7 | 802億2495万 | 352億5662万 | +13.11% 3/27 | -19.88% 3/13 |
2021年 3月期 | 1,065 6/8 | 831 7/31 | 599,400 1/12 | 451億8447万 | 352億5662万 | +12.66% 1/14 | -13.6% 7/31 |
2022年 3月期 | 982 4/6 | 604 3/8 | 1,032,600 5/27 | 416億6305万 | 256億2575万 | +7.79% 11/4 | -10.89% 11/29 |
2023年 3月期 | 711 6/8 | 500 3/17 | 1,263,800 4/25 | 301億6541万 | 212億1336万 | +4.97% 1/30 | -8.42% 3/17 |
2024年 3月期 | 593 9/7 | 476 6/27 6/26 | 329,400 7/4 | 251億5905万 | 201億9512万 | +12.9% 9/5 | -8.21% 10/4 |
最新 | 520 2024/5/20 | 248,800 | 220億6190万 | +8.11% 481 |
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -20%(0.8倍)
- 1987/12/28 vs 1986/12/27
- 13%(1.13倍)
- 1988/12/28 vs 1987/12/28
- 1%(1.01倍)
- 1989/12/29 vs 1988/12/28
- 68%(1.68倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -17%(0.83倍)
- 1993/12/30 vs 1992/12/30
- 27%(1.27倍)
- 1994/12/30 vs 1993/12/30
- 60%(1.6倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/30 vs 1995/12/29
- 1%(1.01倍)
- 1997/12/30 vs 1996/12/30
- 9%(1.09倍)
- 1998/12/30 vs 1997/12/30
- -16%(0.84倍)
- 1999/12/30 vs 1998/12/30
- 2%(1.02倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/29
- -16%(0.84倍)
- 2002/12/30 vs 2001/12/28
- -20%(0.8倍)
- 2003/12/30 vs 2002/12/30
- -1%(0.99倍)
- 2004/12/30 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 1%(1.01倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 44%(1.44倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- -21%(0.79倍)
- 2013/12/30 vs 2012/12/28
- 41%(1.41倍)
- 2014/12/30 vs 2013/12/30
- 28%(1.28倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- -14%(0.86倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)
- 2022/12/30 vs 2021/12/30
- -24%(0.76倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/05/20 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
476円(2023/06/27) - 9%(1.09倍)
520円(5/20)