株価チャート
株価
5/22
- 前日 (5/21)
- 1,724
- 始値
- 1,723
- 高値
- 1,746
- 安値
- 1,720
- 終値 +1.28%
- 1,746
- 出来高 +76.92%
- 2,300
乖離率
- 株価(5日)
移動平均値 - +1.16%
1,726 - 株価(25日)
移動平均値 - -5.62%
1,850 - 出来高(5日)
移動平均値 - -4.96%
2,420
2023/12/20~2024/05/22
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 | ||||||||||
05/22 | 1,723 | 1,746 | 1,720 | 1,746 | +1.28% | 2,300 | 37億1898万 | -5.62% | 24.6 | 0.3 |
05/21 | 1,747 | 1,747 | 1,713 | 1,724 | -0.63% | 1,300 | 36億7212万 | -7.36% | 24.29 | 0.29 |
05/20 | 1,722 | 1,749 | 1,722 | 1,735 | +1.23% | 1,700 | 36億9555万 | -7.37% | 24.44 | 0.3 |
05/17 | 1,735 | 1,735 | 1,690 | 1,714 | +0.12% | 4,900 | 36億5082万 | -9.12% | 24.15 | 0.29 |
05/16 | 1,753 | 1,753 | 1,712 | 1,712 | -2.89% | 1,900 | 36億4656万 | -9.94% | 24.12 | 0.29 |
05/15 | 1,747 | 1,765 | 1,711 | 1,763 | +0.4% | 6,300 | 37億5519万 | -7.94% | 24.84 | 0.3 |
05/14 | 1,831 | 1,833 | 1,690 | 1,756 | -7.34% | 10,200 | 37億4028万 | -8.73% | 24.74 | 0.3 |
05/13 | 1,798 | 1,895 | 1,795 | 1,895 | +5.57% | 6,800 | 40億3635万 | -2.12% | 26.7 | 0.32 |
05/10 | 1,870 | 1,870 | 1,765 | 1,795 | -1.91% | 6,600 | 38億2335万 | -7.62% | 25.29 | 0.31 |
05/09 | 1,799 | 1,830 | 1,790 | 1,830 | +1.1% | 2,500 | 38億9790万 | -6.35% | 25.78 | 0.31 |
05/08 | 1,825 | 1,825 | 1,810 | 1,810 | -0.66% | 2,400 | 38億5530万 | -7.79% | 25.5 | 0.31 |
05/07 | 1,833 | 1,833 | 1,813 | 1,822 | -0.6% | 3,000 | 38億8086万 | -7.61% | 25.67 | 0.31 |
05/02 | 1,813 | 1,833 | 1,773 | 1,833 | +1.1% | 1,700 | 39億429万 | -7.56% | 25.82 | 0.31 |
05/01 | 1,769 | 1,820 | 1,769 | 1,813 | +2.84% | 3,000 | 38億6169万 | -9.03% | 25.54 | 0.31 |
04/30 | 1,761 | 1,830 | 1,761 | 1,763 | -1.51% | 9,800 | 37億5519万 | -11.89% | 24.84 | 0.3 |
04/26 | 1,860 | 1,860 | 1,769 | 1,790 | -3.5% | 6,400 | 38億1270万 | -11.08% | 25.22 | 0.31 |
04/25 | 1,915 | 1,916 | 1,855 | 1,855 | -4.97% | 3,700 | 39億5115万 | -8.35% | 26.13 | 0.32 |
04/24 | 1,922 | 1,952 | 1,922 | 1,952 | +0.36% | 700 | 41億5776万 | -3.89% | 27.5 | 0.33 |
04/23 | 1,945 | 1,970 | 1,898 | 1,945 | -0.21% | 2,300 | 41億4285万 | -4.42% | 27.4 | 0.33 |
04/22 | 1,976 | 1,976 | 1,898 | 1,949 | -0.1% | 2,400 | 41億5137万 | -4.32% | 27.46 | 0.33 |
04/19 | 2,015 | 2,015 | 1,921 | 1,951 | -3.18% | 2,600 | 41億5563万 | -4.32% | 27.48 | 0.33 |
04/18 | 2,009 | 2,035 | 2,009 | 2,015 | +0.25% | 1,200 | 42億9195万 | -1.27% | 28.39 | 0.34 |
04/17 | 2,020 | 2,020 | 1,989 | 2,010 | -0.5% | 3,600 | 42億8130万 | -1.47% | 28.32 | 0.34 |
04/16 | 2,045 | 2,098 | 2,011 | 2,020 | -1.22% | 3,500 | 43億260万 | -0.93% | 28.46 | 0.34 |
04/15 | 2,031 | 2,045 | 2,007 | 2,045 | +0.59% | 1,300 | 43億5585万 | +0.34% | 28.81 | 0.35 |
04/12 | 2,001 | 2,033 | 2,000 | 2,033 | +0.15% | 1,700 | 43億3029万 | -0.2% | 28.64 | 0.35 |
04/11 | 2,040 | 2,040 | 2,030 | 2,030 | -0.83% | 200 | 43億2390万 | -0.29% | 28.6 | 0.35 |
04/10 | 2,080 | 2,080 | 2,046 | 2,047 | -1.68% | 600 | 43億6011万 | +0.59% | 28.84 | 0.35 |
04/09 | 2,062 | 2,092 | 2,042 | 2,082 | +0.97% | 1,000 | 44億3466万 | +2.36% | 29.33 | 0.36 |
04/08 | 2,009 | 2,080 | 2,003 | 2,062 | +2.89% | 5,100 | 43億9206万 | +1.53% | 29.05 | 0.35 |
04/05 | 2,023 | 2,030 | 2,001 | 2,004 | -2.29% | 4,300 | 42億6852万 | -1.18% | 28.23 | 0.34 |
04/04 | 2,065 | 2,129 | 2,041 | 2,051 | -0.68% | 4,900 | 43億6863万 | +1.13% | 28.89 | 0.35 |
04/03 | 2,023 | 2,096 | 2,023 | 2,065 | +0.1% | 1,900 | 43億9845万 | +1.87% | 29.09 | 0.35 |
04/02 | 2,065 | 2,150 | 2,063 | 2,063 | +0.1% | 3,700 | 43億9419万 | +1.88% | 29.06 | 0.35 |
04/01 | 2,090 | 2,098 | 2,012 | 2,061 | +0.93% | 3,500 | 43億8993万 | +1.78% | 29.03 | 0.35 |
03/29 | 2,094 | 2,094 | 2,042 | 2,042 | -2.67% | 1,500 | 43億4946万 | +0.94% | 16.53 | 0.35 |
03/28 | 2,053 | 2,098 | 2,028 | 2,098 | +1.45% | 1,500 | 44億6874万 | +3.81% | 16.98 | 0.36 |
03/27 | 2,037 | 2,082 | 1,973 | 2,068 | +1.82% | 4,100 | 44億484万 | +2.43% | 16.74 | 0.36 |
03/26 | 2,067 | 2,070 | 2,031 | 2,031 | -0.83% | 1,400 | 43億2603万 | +0.64% | 16.44 | 0.35 |
03/25 | 2,071 | 2,073 | 2,048 | 2,048 | -0.87% | 1,500 | 43億6224万 | +1.49% | 16.57 | 0.35 |
03/22 | 2,028 | 2,066 | 2,028 | 2,066 | +0.98% | 2,300 | 44億58万 | +2.23% | 16.72 | 0.36 |
03/21 | 2,074 | 2,074 | 2,005 | 2,046 | +0.1% | 1,300 | 43億5798万 | +1.09% | 16.56 | 0.35 |
03/19 | 1,999 | 2,050 | 1,995 | 2,044 | +2.92% | 3,000 | 43億5372万 | +0.94% | 16.54 | 0.35 |
03/18 | 1,999 | 2,000 | 1,986 | 1,986 | -0.75% | 3,900 | 42億3018万 | -1.97% | 16.07 | 0.34 |
03/15 | 2,000 | 2,001 | 1,990 | 2,001 | +0.05% | 500 | 42億6213万 | -1.33% | 16.19 | 0.35 |
03/14 | 2,010 | 2,010 | 1,986 | 2,000 | +0.3% | 1,000 | 42億6000万 | -1.43% | 16.19 | 0.35 |
03/13 | 1,990 | 1,994 | 1,970 | 1,994 | +0.4% | 1,400 | 42億4722万 | -1.77% | 16.14 | 0.34 |
03/12 | 1,959 | 2,022 | 1,955 | 1,986 | +0.05% | 2,800 | 42億3018万 | -2.31% | 16.07 | 0.34 |
03/11 | 2,015 | 2,016 | 1,935 | 1,985 | -2.22% | 5,000 | 42億2805万 | -2.46% | 16.06 | 0.34 |
03/08 | 1,997 | 2,050 | 1,997 | 2,030 | +0.74% | 800 | 43億2390万 | -0.34% | 16.43 | 0.35 |
03/07 | 2,015 | 2,015 | 1,981 | 2,015 | +0.25% | 1,400 | 42億9195万 | -1.08% | 16.31 | 0.35 |
03/06 | 1,962 | 2,010 | 1,962 | 2,010 | 0% | 1,300 | 42億8130万 | -1.23% | 16.27 | 0.35 |
03/05 | 2,000 | 2,010 | 1,999 | 2,010 | +0.5% | 1,000 | 42億8130万 | -1.23% | 16.27 | 0.35 |
03/04 | 1,968 | 2,015 | 1,965 | 2,000 | +0.6% | 4,200 | 42億6000万 | -1.72% | 16.19 | 0.35 |
03/01 | 1,970 | 1,988 | 1,951 | 1,988 | -1.49% | 500 | 42億3444万 | -2.45% | 16.09 | 0.34 |
02/29 | 2,027 | 2,027 | 1,970 | 2,018 | -0.44% | 3,000 | 42億9834万 | -1.03% | 16.33 | 0.35 |
02/28 | 2,002 | 2,027 | 2,002 | 2,027 | +1.15% | 1,200 | 43億1751万 | -0.64% | 16.4 | 0.35 |
02/27 | 2,050 | 2,050 | 2,004 | 2,004 | -2.81% | 1,300 | 42億6852万 | -1.72% | 16.22 | 0.35 |
02/26 | 2,026 | 2,062 | 2,015 | 2,062 | +2.28% | 3,400 | 43億9206万 | +1.18% | 16.69 | 0.36 |
02/22 | 2,000 | 2,028 | 2,000 | 2,016 | +1.26% | 1,000 | 42億9408万 | -0.93% | 16.31 | 0.35 |
02/21 | 2,032 | 2,038 | 1,991 | 1,991 | -2.55% | 2,700 | 42億4083万 | -2.07% | 16.11 | 0.34 |
02/20 | 2,087 | 2,087 | 2,035 | 2,043 | -0.83% | 3,100 | 43億5159万 | +0.64% | 16.53 | 0.35 |
02/19 | 2,032 | 2,060 | 1,996 | 2,060 | +1.78% | 5,100 | 43億8780万 | +1.78% | 16.67 | 0.36 |
02/16 | 2,148 | 2,148 | 1,955 | 2,024 | -4.35% | 8,800 | 43億1112万 | +0.2% | 16.38 | 0.35 |
02/15 | 2,087 | 2,133 | 2,070 | 2,116 | -0.98% | 4,000 | 45億708万 | +4.8% | 17.12 | 0.37 |
02/14 | 2,136 | 2,200 | 2,090 | 2,137 | +2.44% | 14,900 | 45億5181万 | +6.21% | 17.29 | 0.37 |
02/13 | 2,153 | 2,200 | 2,078 | 2,086 | +1.02% | 12,700 | 44億4318万 | +4.14% | 16.88 | 0.36 |
02/09 | 2,037 | 2,065 | 2,029 | 2,065 | +1.32% | 4,200 | 43億9845万 | +3.56% | 16.71 | 0.36 |
02/08 | 2,032 | 2,038 | 1,991 | 2,038 | +1.29% | 900 | 43億4094万 | +2.62% | 16.49 | 0.35 |
02/07 | 2,042 | 2,042 | 1,999 | 2,012 | -1.08% | 2,000 | 42億8556万 | +1.56% | 16.28 | 0.35 |
02/06 | 2,049 | 2,049 | 1,976 | 2,034 | -1.21% | 2,100 | 43億3242万 | +2.99% | 16.46 | 0.35 |
02/05 | 2,054 | 2,077 | 2,051 | 2,059 | +0.88% | 1,200 | 43億8567万 | +4.62% | 16.66 | 0.36 |
02/02 | 2,029 | 2,086 | 2,014 | 2,041 | +0.39% | 1,800 | 43億4733万 | +3.97% | 16.52 | 0.35 |
02/01 | 2,001 | 2,054 | 2,001 | 2,033 | +0.4% | 1,500 | 43億3029万 | +4.1% | 16.45 | 0.35 |
01/31 | 1,980 | 2,025 | 1,980 | 2,025 | +2.27% | 1,400 | 43億1325万 | +4.38% | 16.39 | 0.35 |
01/30 | 1,996 | 2,018 | 1,976 | 1,980 | -0.85% | 1,900 | 42億1740万 | +2.7% | 16.02 | 0.34 |
01/29 | 2,020 | 2,020 | 1,989 | 1,997 | -0.89% | 2,000 | 42億5361万 | +4.45% | 16.16 | 0.35 |
01/26 | 2,021 | 2,064 | 1,986 | 2,015 | -2.61% | 2,300 | 42億9195万 | +6.16% | 16.31 | 0.35 |
01/24 | 2,005 | 2,069 | 1,986 | 2,069 | +2.07% | 3,700 | 44億697万 | +10.05% | 16.74 | 0.36 |
01/23 | 2,026 | 2,036 | 2,012 | 2,027 | -0.49% | 1,600 | 43億1751万 | +8.98% | 16.4 | 0.35 |
01/22 | 2,000 | 2,037 | 1,999 | 2,037 | +1.85% | 2,400 | 43億3881万 | +10.59% | 16.48 | 0.35 |
01/19 | 1,985 | 2,041 | 1,943 | 2,000 | +0.96% | 6,900 | 42億6000万 | +9.65% | 16.19 | 0.35 |
01/18 | 1,983 | 1,984 | 1,961 | 1,981 | -0.1% | 1,900 | 42億1953万 | +9.63% | 16.03 | 0.34 |
01/17 | 1,971 | 1,995 | 1,941 | 1,983 | +0.1% | 3,000 | 42億2379万 | +10.66% | 16.05 | 0.34 |
01/16 | 1,919 | 1,988 | 1,886 | 1,981 | +3.39% | 10,000 | 42億1953万 | +11.48% | 16.03 | 0.34 |
01/15 | 1,824 | 1,919 | 1,823 | 1,916 | +1.75% | 8,000 | 40億8108万 | +8.68% | 15.51 | 0.33 |
01/12 | 1,932 | 1,956 | 1,883 | 1,883 | -3.83% | 5,000 | 40億1079万 | +7.66% | 15.24 | 0.33 |
01/11 | 2,000 | 2,000 | 1,950 | 1,958 | -2.25% | 3,300 | 41億7054万 | +12.66% | 15.85 | 0.34 |
01/10 | 2,025 | 2,076 | 1,959 | 2,003 | +2.72% | 6,200 | 42億6639万 | +16.32% | 16.21 | 0.35 |
01/09 | 1,910 | 1,950 | 1,889 | 1,950 | +2.63% | 5,400 | 41億5350万 | +14.44% | 15.78 | 0.34 |
01/05 | 1,900 | 1,907 | 1,874 | 1,900 | +1.39% | 1,200 | 40億4700万 | +12.56% | 15.38 | 0.33 |
01/04 | 1,881 | 1,910 | 1,845 | 1,874 | +0.48% | 4,800 | 39億9162万 | +11.88% | 15.17 | 0.32 |
2023 | ||||||||||
12/29 | 1,893 | 1,919 | 1,850 | 1,865 | -2.36% | 5,300 | 39億7245万 | +12.08% | 15.58 | 0.37 |
12/28 | 1,850 | 1,910 | 1,821 | 1,910 | +2.74% | 4,200 | 40億6830万 | +15.48% | 15.95 | 0.38 |
12/27 | 1,856 | 1,859 | 1,822 | 1,859 | +0.27% | 5,500 | 39億5967万 | +13.35% | 15.53 | 0.37 |
12/26 | 1,934 | 1,943 | 1,817 | 1,854 | -4.14% | 13,200 | 39億4902万 | +13.95% | 15.48 | 0.37 |
12/25 | 1,820 | 1,939 | 1,801 | 1,934 | +7.38% | 27,900 | 41億1942万 | +19.83% | 16.15 | 0.38 |
12/22 | 1,699 | 1,879 | 1,699 | 1,801 | +5.94% | 14,800 | 38億3613万 | +12.7% | 15.04 | 0.36 |
12/21 | 1,688 | 1,708 | 1,665 | 1,700 | -0.76% | 3,900 | 36億2100万 | +7.12% | 14.2 | 0.34 |
12/20 | 1,605 | 1,728 | 1,601 | 1,713 | +7.74% | 11,300 | 36億4869万 | +8.42% | 14.31 | 0.34 |
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 | 7,500 750 8/6 | 2,720 272 3/17 | 48,800 488,000 6/6 | - | - | +24.16% 5/7 | -31.81% 1/16 |
2009年 3月期 | 4,390 439 5/16 | 1,250 125 2/23 | 17,300 173,000 9/16 | - | - | +27.28% 5/16 | -41.08% 10/8 |
2010年 3月期 | 2,790 279 6/5 | 1,530 153 4/1 | 8,500 85,000 6/5 | - | - | +21.62% 5/21 | -20.76% 7/13 |
2011年 3月期 | 2,600 260 4/26 | 1,580 158 3/15 | 9,400 94,000 2/14 | 55億3800万 | 33億6540万 | +9.31% 2/15 | -24.1% 3/15 |
2012年 3月期 | 2,310 231 5/10 | 1,610 161 11/10 | 7,200 72,000 2/13 | 49億2030万 | 34億2930万 | +10.67% 2/14 | -10.8% 8/9 |
2013年 3月期 | 2,070 207 4/4 | 1,430 143 11/15 | 14,800 148,000 3/25 | 44億910万 | 30億4590万 | +11.9% 3/26 | -11.57% 11/14 |
2014年 3月期 | 2,070 207 1/22 | 1,540 154 6/25 | 34,700 347,000 1/10 | 44億910万 | 32億8020万 | +15.47% 1/10 | -10.94% 6/7 |
2015年 3月期 | 2,590 259 3/17 259 3/16 | 1,670 167 5/20 167 5/19 | 124,800 1,248,000 7/28 | 55億1670万 | 35億5710万 | +12.08% 3/9 | -8.24% 10/17 |
2016年 3月期 | 2,500 250 4/21 | 1,540 154 2/12 | 15,200 152,000 8/24 | 53億2500万 | 32億8020万 | +4.24% 3/11 | -16.7% 8/25 |
2017年 3月期 | 2,740 274 3/1 | 1,550 155 6/27 | 66,000 660,000 3/1 | 58億3620万 | 33億150万 | +13.72% 3/1 | -11.44% 4/7 |
2018年 3月期 | 2,400 240 8/10 | 1,900 190 6/22 | 29,200 292,000 8/10 | 51億1200万 | 40億4700万 | +6.02% 8/10 | -8.57% 4/16 |
2019年 3月期 | 2,020 4/6 | 1,640 12/25 | 19,500 6/15 | 43億260万 | 34億9320万 | +5.06% 6/19 | -8.92% 12/26 |
2020年 3月期 | 1,797 4/8 | 1,231 3/17 | 8,500 4/8 | 38億2761万 | 26億2203万 | +3.81% 2/10 | -18.76% 3/17 |
2021年 3月期 | 1,530 3/22 | 1,226 4/2 | 6,100 3/22 | 32億5890万 | 26億1138万 | +9.25% 5/21 | -3.3% 7/13 |
2022年 3月期 | 4,180 10/15 | 1,194 1/27 | 895,800 10/25 | 89億340万 | 25億4322万 | +87.67% 9/29 | -39.45% 11/10 |
2023年 3月期 | 1,470 8/29 | 1,194 12/23 | 160,800 8/29 | 31億3110万 | 25億4322万 | +11.81% 8/29 | -4.01% 9/30 |
2024年 3月期 | 2,200 2/14 2/13 | 1,250 5/29 | 41,500 8/4 | 46億8600万 | 26億6250万 | +21.16% 8/10 | -11.91% 4/30 |
最新 | 1,746 2024/5/22 | 2,300 | 37億1898万 | -5.62% 1,850 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%(1.18倍)
- 1985/12/28 vs 1984/12/28
- -1%(0.99倍)
- 1986/12/27 vs 1985/12/28
- 6%(1.06倍)
- 1987/12/28 vs 1986/12/27
- 175%(2.75倍)
- 1988/12/28 vs 1987/12/28
- -11%(0.89倍)
- 1989/12/29 vs 1988/12/28
- 116%(2.16倍)
- 1990/12/28 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/30 vs 1990/12/28
- -39%(0.61倍)
- 1992/12/25 vs 1991/12/30
- -42%(0.58倍)
- 1993/12/30 vs 1992/12/25
- -13%(0.87倍)
- 1994/12/30 vs 1993/12/30
- 33%(1.33倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/29 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/30 vs 1997/12/29
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/30
- -19%(0.81倍)
- 2000/12/29 vs 1999/12/30
- 4%(1.04倍)
- 2001/12/28 vs 2000/12/29
- -46%(0.54倍)
- 2002/12/30 vs 2001/12/28
- 125%(2.25倍)
- 2003/12/30 vs 2002/12/30
- -21%(0.79倍)
- 2004/12/30 vs 2003/12/30
- 50%(1.5倍)
- 2005/12/30 vs 2004/12/30
- 72%(1.72倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- 8%(1.08倍)
- 2008/12/30 vs 2007/12/28
- -63%(0.37倍)
- 2009/12/30 vs 2008/12/30
- 25%(1.25倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 11%(1.11倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/28 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/28
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- -12%(0.88倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 55%(1.55倍)
- 2024/05/22 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
650円(2001/12/19) - 169%(2.69倍)
1,746円(5/22)