株価チャート
株価
5/20
- 前日 (5/17)
- 3,390
- 始値
- 3,360
- 高値
- 3,410
- 安値
- 3,345
- 終値 -1.33%
- 3,345
- 出来高 -30.3%
- 2,300
乖離率
- 株価(5日)
移動平均値 - -1.59%
3,399 - 株価(25日)
移動平均値 - -3.55%
3,468 - 出来高(5日)
移動平均値 - -5.74%
2,440
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 | 3,360 | 3,410 | 3,345 | 3,345 | -1.33% | 2,300 | 120億5738万 | -3.55% | 6.53 | 1.06 |
05/17 | 3,480 | 3,480 | 3,360 | 3,390 | -0.73% | 3,300 | 122億1959万 | -2.36% | 6.61 | 1.08 |
05/16 | 3,430 | 3,430 | 3,400 | 3,415 | -0.29% | 1,900 | 123億970万 | -1.7% | 6.66 | 1.08 |
05/15 | 3,485 | 3,485 | 3,415 | 3,425 | +0.15% | 2,900 | 123億4575万 | -1.44% | 6.68 | 1.09 |
05/14 | 3,480 | 3,495 | 3,375 | 3,420 | +1.48% | 1,800 | 123億2773万 | -1.53% | 6.67 | 1.08 |
05/13 | 3,380 | 3,435 | 3,365 | 3,370 | +0.3% | 3,700 | 121億4750万 | -2.99% | 6.58 | 1.07 |
05/10 | 3,405 | 3,485 | 3,360 | 3,360 | -5.35% | 10,400 | 121億1145万 | -3.23% | 6.56 | 1.07 |
05/09 | 3,560 | 3,560 | 3,505 | 3,550 | +0.71% | 1,700 | 127億9633万 | +2.28% | 6.93 | 1.13 |
05/08 | 3,535 | 3,540 | 3,470 | 3,525 | +0.57% | 2,500 | 127億621万 | +1.76% | 6.88 | 1.12 |
05/07 | 3,540 | 3,545 | 3,500 | 3,505 | -0.99% | 2,000 | 126億3412万 | +1.51% | 6.84 | 1.11 |
05/02 | 3,545 | 3,545 | 3,435 | 3,540 | +1.72% | 2,700 | 127億6028万 | +2.82% | 6.91 | 1.12 |
05/01 | 3,555 | 3,555 | 3,460 | 3,480 | -2.25% | 1,700 | 125億4400万 | +1.46% | 6.79 | 1.1 |
04/30 | 3,440 | 3,560 | 3,415 | 3,560 | +3.49% | 3,200 | 128億3237万 | +4.09% | 6.95 | 1.13 |
04/26 | 3,550 | 3,550 | 3,360 | 3,440 | -1.71% | 4,100 | 123億9982万 | +1% | 6.71 | 1.09 |
04/25 | 3,495 | 3,500 | 3,320 | 3,500 | +1.01% | 9,400 | 126億1610万 | +3.09% | 6.83 | 1.11 |
04/24 | 3,465 | 3,470 | 3,465 | 3,465 | +0.73% | 600 | 124億8993万 | +2.42% | 6.76 | 1.1 |
04/23 | 3,480 | 3,480 | 3,440 | 3,440 | -1.15% | 500 | 123億9982万 | +1.99% | 6.71 | 1.09 |
04/22 | 3,465 | 3,490 | 3,425 | 3,480 | +1.61% | 1,400 | 125億4400万 | +3.45% | 6.79 | 1.1 |
04/19 | 3,470 | 3,470 | 3,380 | 3,425 | -1.3% | 5,000 | 123億4575万 | +2.12% | 6.68 | 1.09 |
04/18 | 3,490 | 3,500 | 3,470 | 3,470 | +0.58% | 1,800 | 125億796万 | +3.77% | 6.77 | 1.1 |
04/17 | 3,495 | 3,525 | 3,450 | 3,450 | -1.43% | 2,200 | 124億3587万 | +3.54% | 6.73 | 1.09 |
04/16 | 3,505 | 3,570 | 3,500 | 3,500 | -0.43% | 1,300 | 126億1610万 | +5.42% | 6.83 | 1.11 |
04/15 | 3,515 | 3,515 | 3,440 | 3,515 | -1.13% | 2,400 | 126億7016万 | +6.26% | 6.86 | 1.12 |
04/12 | 3,600 | 3,600 | 3,495 | 3,555 | -0.56% | 5,000 | 128億1435万 | +7.86% | 6.94 | 1.13 |
04/11 | 3,455 | 3,580 | 3,455 | 3,575 | +3.47% | 5,000 | 128億8644万 | +8.96% | 6.98 | 1.13 |
04/10 | 3,435 | 3,455 | 3,435 | 3,455 | +0.73% | 3,900 | 124億5389万 | +5.75% | 6.74 | 1.1 |
04/09 | 3,435 | 3,445 | 3,425 | 3,430 | 0% | 3,000 | 123億6377万 | +5.31% | 6.69 | 1.09 |
04/08 | 3,430 | 3,430 | 3,400 | 3,430 | +1.18% | 2,900 | 123億6377万 | +5.6% | 6.69 | 1.09 |
04/05 | 3,395 | 3,440 | 3,390 | 3,390 | -1.17% | 1,700 | 122億1959万 | +4.66% | 6.61 | 1.08 |
04/04 | 3,325 | 3,455 | 3,325 | 3,430 | +2.69% | 10,100 | 123億6377万 | +6.09% | 6.69 | 1.09 |
04/03 | 3,315 | 3,380 | 3,315 | 3,340 | +0.75% | 4,200 | 120億3936万 | +3.63% | 6.52 | 1.06 |
04/02 | 3,375 | 3,375 | 3,315 | 3,315 | -1.78% | 3,100 | 119億4924万 | +3.08% | 6.47 | 1.05 |
04/01 | 3,325 | 3,400 | 3,230 | 3,375 | +3.21% | 16,300 | 121億6552万 | +5.11% | 6.58 | 1.07 |
03/29 | 3,250 | 3,270 | 3,220 | 3,270 | +0.77% | 7,500 | 117億8704万 | +2.12% | 6.38 | 1.04 |
03/28 | 3,215 | 3,245 | 3,215 | 3,245 | +0.62% | 5,600 | 116億9692万 | +1.53% | 6.33 | 1.03 |
03/27 | 3,220 | 3,245 | 3,180 | 3,225 | +0.16% | 4,900 | 116億2483万 | +1.07% | 6.29 | 1.02 |
03/26 | 3,205 | 3,245 | 3,200 | 3,220 | +0.47% | 6,300 | 116億681万 | +1.04% | 6.28 | 1.02 |
03/25 | 3,200 | 3,245 | 3,180 | 3,205 | +0.79% | 7,800 | 115億5274万 | +0.75% | 6.25 | 1.02 |
03/22 | 3,210 | 3,215 | 3,140 | 3,180 | -0.63% | 6,900 | 114億6262万 | +0.09% | 6.2 | 1.01 |
03/21 | 3,210 | 3,235 | 3,200 | 3,200 | -0.16% | 5,100 | 115億3472万 | +0.88% | 6.24 | 1.02 |
03/19 | 3,225 | 3,230 | 3,185 | 3,205 | -0.62% | 1,700 | 115億5274万 | +1.17% | 6.25 | 1.02 |
03/18 | 3,200 | 3,240 | 3,190 | 3,225 | +0.47% | 3,100 | 116億2483万 | +1.93% | 6.29 | 1.02 |
03/15 | 3,175 | 3,210 | 3,155 | 3,210 | +1.1% | 1,600 | 115億7076万 | +1.58% | 6.26 | 1.02 |
03/14 | 3,180 | 3,190 | 3,175 | 3,175 | +0.16% | 1,300 | 114億4460万 | +0.6% | 6.19 | 1.01 |
03/13 | 3,190 | 3,195 | 3,165 | 3,170 | 0% | 900 | 114億2658万 | +0.51% | 6.18 | 1.01 |
03/12 | 3,180 | 3,180 | 3,130 | 3,170 | -0.31% | 3,300 | 114億2658万 | +0.6% | 6.18 | 1.01 |
03/11 | 3,215 | 3,215 | 3,170 | 3,180 | -1.09% | 2,900 | 114億6262万 | +1.02% | 6.2 | 1.01 |
03/08 | 3,250 | 3,250 | 3,200 | 3,215 | +0.47% | 1,700 | 115億8878万 | +2.23% | 6.27 | 1.02 |
03/07 | 3,230 | 3,240 | 3,200 | 3,200 | -0.31% | 3,800 | 115億3472万 | +1.94% | 6.24 | 1.02 |
03/06 | 3,200 | 3,225 | 3,180 | 3,210 | -0.16% | 1,900 | 115億7076万 | +2.43% | 6.26 | 1.02 |
03/05 | 3,210 | 3,225 | 3,210 | 3,215 | +0.16% | 2,500 | 115億8878万 | +2.75% | 6.27 | 1.02 |
03/04 | 3,260 | 3,260 | 3,200 | 3,210 | +0.31% | 6,500 | 115億7076万 | +2.82% | 6.26 | 1.02 |
03/01 | 3,205 | 3,210 | 3,185 | 3,200 | -1.23% | 4,100 | 115億3472万 | +2.7% | 6.24 | 1.02 |
02/29 | 3,200 | 3,240 | 3,195 | 3,240 | +1.73% | 9,200 | 116億7890万 | +4.15% | 6.32 | 1.03 |
02/28 | 3,165 | 3,205 | 3,135 | 3,185 | +0.79% | 6,300 | 114億8065万 | +2.64% | 6.21 | 1.01 |
02/27 | 3,135 | 3,185 | 3,125 | 3,160 | -0.63% | 3,900 | 113億9053万 | +1.97% | 6.17 | 1 |
02/26 | 3,190 | 3,190 | 3,130 | 3,180 | +0.79% | 3,600 | 114億6262万 | +2.71% | 6.2 | 1.01 |
02/22 | 3,130 | 3,175 | 3,125 | 3,155 | +0.8% | 8,100 | 113億7251万 | +2% | 6.16 | 1 |
02/21 | 3,120 | 3,130 | 3,105 | 3,130 | +0.64% | 1,200 | 112億8239万 | +1.33% | 6.11 | 0.99 |
02/20 | 3,125 | 3,125 | 3,110 | 3,110 | -0.32% | 4,400 | 112億1030万 | +0.75% | 6.07 | 0.99 |
02/19 | 3,100 | 3,150 | 3,100 | 3,120 | +1.13% | 3,600 | 112億4635万 | +1.13% | 6.09 | 0.99 |
02/16 | 3,090 | 3,090 | 3,075 | 3,085 | -0.16% | 3,200 | 111億2019万 | +0.06% | 6.02 | 0.98 |
02/15 | 3,165 | 3,165 | 3,065 | 3,090 | +0.82% | 9,100 | 111億3821万 | +0.23% | 6.03 | 0.98 |
02/14 | 3,080 | 3,085 | 3,065 | 3,065 | -0.81% | 4,100 | 110億4809万 | -0.58% | 5.98 | 0.97 |
02/13 | 3,090 | 3,110 | 3,085 | 3,090 | -0.64% | 4,300 | 111億3821万 | +0.23% | 6.03 | 0.98 |
02/09 | 3,135 | 3,135 | 3,110 | 3,110 | -0.8% | 1,300 | 112億1030万 | +0.94% | 6.07 | 0.99 |
02/08 | 3,130 | 3,135 | 3,105 | 3,135 | +0.8% | 3,100 | 113億42万 | +1.82% | 6.12 | 0.99 |
02/07 | 3,120 | 3,130 | 3,105 | 3,110 | -0.32% | 1,500 | 112億1030万 | +1.17% | 6.07 | 0.99 |
02/06 | 3,105 | 3,120 | 3,105 | 3,120 | +0.65% | 4,100 | 112億4635万 | +1.63% | 6.09 | 0.99 |
02/05 | 3,095 | 3,105 | 3,095 | 3,100 | +0.65% | 3,800 | 111億7426万 | +0.85% | 6.05 | 0.98 |
02/02 | 3,105 | 3,105 | 3,080 | 3,080 | -0.65% | 3,700 | 111億216万 | +0.1% | 6.01 | 0.98 |
02/01 | 3,100 | 3,100 | 3,090 | 3,100 | +0.49% | 2,500 | 111億7426万 | +0.62% | 6.05 | 0.98 |
01/31 | 3,070 | 3,085 | 3,070 | 3,085 | +0.49% | 900 | 111億2019万 | -0.03% | 6.02 | 0.98 |
01/30 | 3,070 | 3,080 | 3,055 | 3,070 | 0% | 2,000 | 110億6612万 | -0.71% | 5.99 | 0.97 |
01/29 | 3,060 | 3,085 | 3,060 | 3,070 | +0.66% | 3,300 | 110億6612万 | -0.94% | 5.99 | 0.97 |
01/26 | 3,070 | 3,070 | 3,045 | 3,050 | -0.65% | 2,300 | 109億9403万 | -1.83% | 5.95 | 0.97 |
01/25 | 3,075 | 3,075 | 3,065 | 3,070 | +0.16% | 700 | 110億6612万 | -1.44% | 5.99 | 0.97 |
01/24 | 3,045 | 3,070 | 3,045 | 3,065 | +0.49% | 2,000 | 110億4809万 | -1.76% | 5.98 | 0.97 |
01/23 | 3,090 | 3,090 | 3,050 | 3,050 | -0.97% | 2,800 | 109億9403万 | -2.4% | 5.95 | 0.97 |
01/22 | 3,085 | 3,085 | 3,070 | 3,080 | -0.16% | 2,600 | 111億216万 | -1.63% | 6.01 | 0.98 |
01/19 | 3,100 | 3,100 | 3,085 | 3,085 | -0.48% | 1,100 | 111億2019万 | -1.69% | 6.02 | 0.98 |
01/18 | 3,065 | 3,100 | 3,060 | 3,100 | +1.14% | 4,600 | 111億7426万 | -1.43% | 6.05 | 0.98 |
01/17 | 3,080 | 3,095 | 3,060 | 3,065 | -0.49% | 2,200 | 110億4809万 | -2.79% | 5.98 | 0.97 |
01/16 | 3,100 | 3,100 | 3,055 | 3,080 | +0.82% | 5,100 | 111億216万 | -2.5% | 6.01 | 0.98 |
01/15 | 3,000 | 3,075 | 3,000 | 3,055 | -0.16% | 14,200 | 110億1205万 | -3.51% | 5.96 | 0.97 |
01/12 | 3,115 | 3,115 | 3,060 | 3,060 | -0.97% | 4,100 | 110億3007万 | -3.53% | 5.97 | 0.97 |
01/11 | 3,120 | 3,130 | 3,090 | 3,090 | -0.32% | 3,600 | 111億3821万 | -2.77% | 6.03 | 0.98 |
01/10 | 3,050 | 3,100 | 3,030 | 3,100 | +1.64% | 6,900 | 111億7426万 | -2.58% | 6.05 | 0.98 |
01/09 | 3,055 | 3,070 | 3,010 | 3,050 | +0.16% | 18,300 | 109億9403万 | -4.3% | 5.95 | 0.97 |
01/05 | 3,060 | 3,070 | 3,025 | 3,045 | -0.65% | 6,000 | 109億7600万 | -4.64% | 5.94 | 0.97 |
01/04 | 3,000 | 3,065 | 3,000 | 3,065 | +2.17% | 7,700 | 110億4809万 | -4.16% | 5.98 | 0.97 |
2023 | ||||||||||
12/29 | 3,015 | 3,040 | 3,000 | 3,000 | -0.66% | 9,900 | 108億1380万 | -6.34% | 6.01 | 0.94 |
12/28 | 2,950 | 3,035 | 2,949 | 3,020 | -5.92% | 36,500 | 108億8589万 | -5.92% | 6.05 | 0.95 |
12/27 | 3,170 | 3,230 | 3,150 | 3,210 | +1.1% | 18,100 | 115億7076万 | -0.12% | 6.44 | 1.01 |
12/26 | 3,175 | 3,180 | 3,150 | 3,175 | -0.31% | 14,700 | 114億4460万 | -1.09% | 6.37 | 0.99 |
12/25 | 3,220 | 3,260 | 3,165 | 3,185 | -0.93% | 22,300 | 114億8065万 | -0.69% | 6.39 | 1 |
12/22 | 3,255 | 3,265 | 3,215 | 3,215 | -1.08% | 8,000 | 115億8878万 | +0.34% | 6.45 | 1.01 |
12/21 | 3,265 | 3,265 | 3,220 | 3,250 | 0% | 7,300 | 117億1495万 | +1.59% | 6.52 | 1.02 |
12/20 | 3,250 | 3,280 | 3,245 | 3,250 | -0.31% | 7,100 | 117億1495万 | +1.75% | 6.52 | 1.02 |
12/19 | 3,245 | 3,260 | 3,195 | 3,260 | +0.62% | 5,700 | 117億5099万 | +2.23% | 6.54 | 1.02 |
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 12月期 | 780 1/4 | 410 10/10 | 6,000 9/3 | - | - | +18.4% 12/9 | -19.91% 1/30 |
2009年 12月期 | 703 12/25 | 376 3/16 | 4,700 12/28 | - | - | +18.65% 8/10 | -14.51% 1/6 |
2010年 12月期 | 600 12/15 5/11 他3件 | 510 2/26 2/23 | 11,300 12/15 | 21億5928万 | 18億3538万 | +10.07% 4/2 | -8.45% 2/12 |
2011年 12月期 | 558 12/27 | 330 3/16 | 6,400 12/28 | 20億813万 | 11億8760万 | +6.33% 12/14 | -29.54% 3/15 |
2012年 12月期 | 588 12/25 | 461 6/6 | 8,500 12/26 | 21億1609万 | 16億5904万 | +7.74% 12/19 | -6.21% 12/28 |
2013年 12月期 | 1,107 11/1 | 516 1/4 | 90,100 11/1 | 39億8387万 | 18億5698万 | +23.24% 10/31 | -6.54% 6/7 |
2014年 12月期 | 887 12/25 | 691 4/11 3/26 | 30,700 12/26 | 31億9550万 | 24億8939万 | +5.34% 7/4 | -10.62% 1/13 |
2015年 12月期 | 900 12/8 12/7 他2件 | 743 1/13 | 19,900 12/28 | 32億4234万 | 26億7673万 | +5.34% 10/26 | -10.95% 1/12 |
2016年 12月期 | 960 12/27 | 650 2/12 | 28,400 12/28 | 34億6041万 | 23億4299万 | +5.44% 12/15 | -12.04% 2/12 |
2017年 12月期 | 1,226 11/30 | 841 4/20 | 20,300 12/27 | 131億1574万 | 30億3146万 | +9% 9/29 | -10.36% 2/6 |
2018年 12月期 | 1,370 9/21 | 990 12/26 | 21,700 12/19 | 146億5626万 | 105億9102万 | +12.45% 9/26 | -19.41% 12/26 |
2019年 12月期 | 1,619 12/25 | 834 6/5 | 45,100 6/18 | 58億3584万 | 30億623万 | +17.14% 11/12 | -9.88% 1/31 |
2020年 12月期 | 2,383 12/21 | 900 3/13 | 96,300 8/26 | 85億8976万 | 32億4414万 | +33.55% 9/30 | -25.48% 3/13 |
2021年 12月期 | 4,240 10/13 | 1,860 2/24 | 70,700 5/11 | 152億8350万 | 67億455万 | +30.08% 5/11 | -17.43% 1/28 |
2022年 12月期 | 3,800 12/26 | 2,480 1/27 | 24,100 1/19 | 136億9748万 | 89億3940万 | +13.85% 4/1 | -8.32% 5/12 |
2023年 12月期 | 3,575 1/4 | 2,885 8/10 | 43,600 5/10 | 128億8644万 | 103億9927万 | +6.59% 6/21 | -9.88% 8/10 |
最新 | 3,345 2024/5/20 | 2,300 | 120億5738万 | -3.55% 3,468 |
年間値上がり率
- 1998/12/16 vs 1997/12/29
- -3%(0.97倍)
- 1999/12/29 vs 1998/12/16
- 11%(1.11倍)
- 2000/12/28 vs 1999/12/29
- 46%(1.46倍)
- 2001/12/28 vs 2000/12/28
- 33%(1.33倍)
- 2002/12/24 vs 2001/12/28
- -32%(0.68倍)
- 2003/12/26 vs 2002/12/24
- 21%(1.21倍)
- 2004/12/30 vs 2003/12/26
- 30%(1.3倍)
- 2005/12/30 vs 2004/12/30
- 177%(2.77倍)
- 2006/12/29 vs 2005/12/30
- -35%(0.65倍)
- 2007/12/28 vs 2006/12/29
- -41%(0.59倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/30
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/28
- 46%(1.46倍)
- 2020/12/30 vs 2019/12/30
- 40%(1.4倍)
- 2021/12/30 vs 2020/12/30
- 52%(1.52倍)
- 2022/12/30 vs 2021/12/30
- 12%(1.12倍)
- 2023/12/29 vs 2022/12/30
- -15%(0.85倍)
- 2024/05/20 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
290円(1997/12/17) - 1053%(11.53倍)
3,345円(5/20)