株価チャート
株価
5/20
- 前日 (5/17)
- 2,113
- 始値
- 2,102
- 高値
- 2,144
- 安値
- 2,093
- 終値 +1.47%
- 2,144
- 出来高 +900%
- 3,000
乖離率
- 株価(5日)
移動平均値 - +0.61%
2,131 - 株価(25日)
移動平均値 - -2.1%
2,190 - 出来高(5日)
移動平均値 - +78.57%
1,680
2023/12/06~2024/05/20
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 | 2,102 | 2,144 | 2,093 | 2,144 | +1.47% | 3,000 | 116億6672万 | -2.1% | 7.95 | 0.48 |
05/17 | 2,140 | 2,140 | 2,113 | 2,113 | -1.26% | 300 | 114億9803万 | -4% | 7.83 | 0.47 |
05/16 | 2,140 | 2,140 | 2,140 | 2,140 | +0.33% | 100 | 116億4495万 | -3.3% | 7.93 | 0.48 |
05/15 | 2,135 | 2,150 | 2,133 | 2,133 | +0.47% | 1,900 | 116億686万 | -4.13% | 7.91 | 0.48 |
05/14 | 2,185 | 2,221 | 2,123 | 2,123 | -2.84% | 3,100 | 115億5244万 | -5.22% | 7.87 | 0.47 |
05/10 | 2,185 | 2,185 | 2,185 | 2,185 | +0.92% | 100 | 118億8982万 | -2.85% | 8.1 | 0.49 |
05/08 | 2,199 | 2,199 | 2,149 | 2,165 | -1.55% | 2,700 | 117億8099万 | -3.99% | 8.02 | 0.48 |
05/02 | 2,133 | 2,199 | 2,133 | 2,199 | +3.05% | 900 | 119億6600万 | -2.57% | 8.15 | 0.49 |
05/01 | 2,136 | 2,170 | 2,134 | 2,134 | -0.09% | 900 | 116億1230万 | -5.37% | 7.91 | 0.48 |
04/26 | 2,136 | 2,136 | 2,136 | 2,136 | +0.23% | 100 | 116億2318万 | -5.24% | 7.92 | 0.48 |
04/24 | 2,131 | 2,131 | 2,131 | 2,131 | -1.16% | 100 | 115億9598万 | -5.46% | 7.9 | 0.47 |
04/23 | 2,142 | 2,166 | 2,142 | 2,156 | +0.28% | 300 | 117億3202万 | -4.35% | 7.99 | 0.48 |
04/22 | 2,200 | 2,200 | 2,150 | 2,150 | -1.38% | 900 | 116億9937万 | -4.61% | 7.97 | 0.48 |
04/19 | 2,180 | 2,180 | 2,180 | 2,180 | -1.85% | 100 | 118億6261万 | -3.28% | 8.08 | 0.49 |
04/17 | 2,221 | 2,221 | 2,221 | 2,221 | -0.4% | 100 | 120億8572万 | -1.33% | 8.23 | 0.49 |
04/16 | 2,230 | 2,230 | 2,230 | 2,230 | -0.89% | 100 | 121億3469万 | -0.71% | 8.27 | 0.5 |
04/15 | 2,202 | 2,250 | 2,202 | 2,250 | +1.21% | 800 | 122億4352万 | +0.45% | 8.34 | 0.5 |
04/12 | 2,222 | 2,223 | 2,222 | 2,223 | +0.09% | 400 | 120億9660万 | -0.54% | 8.24 | 0.5 |
04/11 | 2,221 | 2,221 | 2,221 | 2,221 | -0.94% | 100 | 120億8572万 | -0.49% | 8.23 | 0.49 |
04/10 | 2,242 | 2,242 | 2,242 | 2,242 | -1.06% | 1,500 | 121億9999万 | +0.54% | 8.31 | 0.5 |
04/08 | 2,179 | 2,266 | 2,131 | 2,266 | +1.66% | 1,400 | 123億3059万 | +1.75% | 8.4 | 0.5 |
04/05 | 2,232 | 2,232 | 2,229 | 2,229 | -1.15% | 200 | 121億2925万 | +0.27% | 8.26 | 0.5 |
04/04 | 2,224 | 2,255 | 2,224 | 2,255 | +1.12% | 500 | 122億7073万 | +1.49% | 8.36 | 0.5 |
04/03 | 2,207 | 2,230 | 2,196 | 2,230 | -3.3% | 800 | 121億3469万 | +0.45% | 8.27 | 0.5 |
04/01 | 2,335 | 2,335 | 2,305 | 2,306 | -4.2% | 1,200 | 125億4825万 | +3.97% | 8.55 | 0.51 |
03/29 | 2,404 | 2,407 | 2,404 | 2,407 | +0.04% | 500 | 130億9785万 | +8.67% | 9.2 | 0.54 |
03/28 | 2,406 | 2,406 | 2,406 | 2,406 | -1.68% | 100 | 130億9241万 | +8.87% | 9.2 | 0.54 |
03/27 | 2,519 | 2,519 | 2,400 | 2,447 | -2.86% | 6,900 | 133億1551万 | +10.87% | 9.35 | 0.54 |
03/26 | 2,278 | 2,520 | 2,278 | 2,519 | +8.3% | 6,500 | 137億730万 | +14.76% | 9.63 | 0.56 |
03/25 | 2,300 | 2,366 | 2,300 | 2,326 | -0.89% | 3,700 | 126億5708万 | +6.89% | 8.89 | 0.52 |
03/22 | 2,197 | 2,347 | 2,168 | 2,347 | +6.2% | 6,100 | 127億7136万 | +8.21% | 8.97 | 0.52 |
03/21 | 2,145 | 2,233 | 2,138 | 2,210 | +2.79% | 9,200 | 120億2586万 | +1.94% | 8.45 | 0.49 |
03/19 | 2,107 | 2,150 | 2,107 | 2,150 | +2.04% | 1,200 | 116億9937万 | -1.15% | 8.22 | 0.48 |
03/18 | 2,130 | 2,130 | 2,107 | 2,107 | -1.08% | 3,900 | 114億6538万 | -4.14% | 8.05 | 0.47 |
03/15 | 2,130 | 2,130 | 2,130 | 2,130 | -1.07% | 1,100 | 115億9053万 | -3.97% | 8.14 | 0.47 |
03/14 | 2,150 | 2,155 | 2,138 | 2,153 | +0.14% | 1,400 | 117億1569万 | -3.76% | 8.23 | 0.48 |
03/13 | 2,145 | 2,185 | 2,135 | 2,150 | +0.23% | 700 | 116億9937万 | -4.49% | 8.22 | 0.48 |
03/12 | 2,091 | 2,150 | 2,091 | 2,145 | +2.09% | 1,800 | 116億7216万 | -5.34% | 8.2 | 0.48 |
03/11 | 2,082 | 2,159 | 2,082 | 2,101 | +0.29% | 1,800 | 114億3273万 | -7.89% | 8.03 | 0.47 |
03/08 | 2,085 | 2,119 | 2,077 | 2,095 | +0.43% | 2,800 | 114億8万 | -8.71% | 8.01 | 0.47 |
03/07 | 2,120 | 2,120 | 2,077 | 2,086 | -1.6% | 5,900 | 113億5111万 | -9.7% | 7.97 | 0.46 |
03/06 | 2,150 | 2,150 | 2,115 | 2,120 | -1.4% | 4,100 | 115億3612万 | -8.78% | 8.1 | 0.47 |
03/05 | 2,157 | 2,157 | 2,144 | 2,150 | -0.51% | 800 | 116億9937万 | -7.96% | 8.22 | 0.48 |
03/04 | 2,162 | 2,162 | 2,145 | 2,161 | -0.92% | 2,800 | 117億5922万 | -7.89% | 8.26 | 0.48 |
03/01 | 2,161 | 2,181 | 2,160 | 2,181 | +0.93% | 2,000 | 118億6805万 | -7.47% | 8.34 | 0.49 |
02/29 | 2,166 | 2,166 | 2,160 | 2,161 | -2% | 900 | 117億5922万 | -8.66% | 8.26 | 0.48 |
02/28 | 2,200 | 2,242 | 2,188 | 2,205 | -0.45% | 2,100 | 119億9865万 | -7.16% | 8.43 | 0.49 |
02/26 | 2,200 | 2,248 | 2,152 | 2,215 | +1.79% | 4,100 | 120億5307万 | -7.05% | 8.47 | 0.49 |
02/22 | 2,278 | 2,278 | 2,176 | 2,176 | -2.47% | 1,800 | 118億4085万 | -8.95% | 8.32 | 0.48 |
02/21 | 2,280 | 2,280 | 2,231 | 2,231 | -2.15% | 200 | 121億4013万 | -6.81% | 8.53 | 0.5 |
02/20 | 2,285 | 2,305 | 2,200 | 2,280 | -2.36% | 1,800 | 124億677万 | -4.92% | 8.71 | 0.51 |
02/19 | 2,115 | 2,400 | 2,106 | 2,335 | +9.68% | 9,900 | 127億606万 | -2.71% | 8.93 | 0.52 |
02/16 | 2,100 | 2,151 | 2,100 | 2,129 | +3.85% | 8,000 | 115億8509万 | -11.25% | 8.14 | 0.47 |
02/15 | 2,160 | 2,160 | 2,041 | 2,050 | -5.4% | 11,700 | 111億5521万 | -14.83% | 7.84 | 0.46 |
02/14 | 2,290 | 2,290 | 2,118 | 2,167 | -5.78% | 9,900 | 117億9187万 | -10.42% | 8.28 | 0.48 |
02/13 | 2,500 | 2,520 | 2,179 | 2,300 | -4.17% | 15,500 | 125億1560万 | -5.15% | 8.79 | 0.51 |
02/09 | 2,710 | 2,728 | 2,400 | 2,400 | -12.02% | 15,000 | 130億5976万 | -0.99% | 9.17 | 0.53 |
02/08 | 2,600 | 2,750 | 2,600 | 2,728 | +4.92% | 7,000 | 148億4459万 | +12.77% | 10.43 | 0.61 |
02/07 | 2,599 | 2,610 | 2,543 | 2,600 | +0.08% | 3,600 | 141億4807万 | +8.29% | 9.94 | 0.58 |
02/06 | 2,547 | 2,600 | 2,498 | 2,598 | +3.1% | 10,100 | 141億3719万 | +8.7% | 9.93 | 0.58 |
02/05 | 2,530 | 2,544 | 2,515 | 2,520 | -0.32% | 3,000 | 137億1275万 | +5.88% | 9.63 | 0.56 |
02/02 | 2,500 | 2,528 | 2,500 | 2,528 | +1.2% | 6,100 | 137億5628万 | +6.71% | 9.66 | 0.56 |
02/01 | 2,450 | 2,498 | 2,450 | 2,498 | +1.09% | 3,700 | 135億9303万 | +6.03% | 9.55 | 0.56 |
01/31 | 2,470 | 2,471 | 2,451 | 2,471 | +0.04% | 3,500 | 134億4611万 | +5.51% | 9.44 | 0.55 |
01/30 | 2,426 | 2,470 | 2,426 | 2,470 | +1.81% | 3,500 | 134億4067万 | +6.19% | 9.44 | 0.55 |
01/29 | 2,420 | 2,456 | 2,419 | 2,426 | +0.25% | 59,400 | 132億124万 | +5.07% | 9.27 | 0.54 |
01/26 | 2,406 | 2,424 | 2,405 | 2,420 | +0.33% | 800 | 131億6859万 | +5.45% | 9.25 | 0.54 |
01/25 | 2,420 | 2,433 | 2,407 | 2,412 | -0.41% | 800 | 131億2506万 | +5.84% | 9.22 | 0.54 |
01/24 | 2,411 | 2,422 | 2,411 | 2,422 | +0.71% | 800 | 131億7947万 | +6.98% | 9.26 | 0.54 |
01/23 | 2,420 | 2,443 | 2,404 | 2,405 | +0.8% | 5,200 | 130億8697万 | +6.94% | 9.19 | 0.54 |
01/22 | 2,416 | 2,432 | 2,367 | 2,386 | -1.24% | 5,500 | 129億8358万 | +6.8% | 9.12 | 0.53 |
01/19 | 2,373 | 2,416 | 2,340 | 2,416 | +1.77% | 5,300 | 131億4682万 | +8.88% | 9.23 | 0.54 |
01/18 | 2,284 | 2,374 | 2,284 | 2,374 | +3.89% | 5,700 | 129億1828万 | +7.81% | 9.07 | 0.53 |
01/17 | 2,322 | 2,322 | 2,282 | 2,285 | -1.8% | 3,100 | 124億3398万 | +4.39% | 8.73 | 0.51 |
01/16 | 2,324 | 2,330 | 2,303 | 2,327 | +0.13% | 800 | 126億6252万 | +6.79% | 8.89 | 0.52 |
01/15 | 2,320 | 2,336 | 2,291 | 2,324 | -0.21% | 5,100 | 126億4620万 | +7.25% | 8.88 | 0.52 |
01/12 | 2,321 | 2,345 | 2,301 | 2,329 | +0.34% | 3,800 | 126億7341万 | +8.02% | 8.9 | 0.52 |
01/11 | 2,348 | 2,355 | 2,320 | 2,321 | -1.19% | 2,900 | 126億2987万 | +8.31% | 8.87 | 0.52 |
01/10 | 2,323 | 2,375 | 2,284 | 2,349 | +1.12% | 11,300 | 127億8224万 | +10.18% | 8.98 | 0.52 |
01/09 | 2,267 | 2,323 | 2,267 | 2,323 | +2.47% | 9,800 | 126億4076万 | +9.58% | 8.88 | 0.52 |
01/05 | 2,267 | 2,276 | 2,267 | 2,267 | 0% | 500 | 123億3603万 | +7.54% | 8.67 | 0.5 |
01/04 | 2,273 | 2,296 | 2,236 | 2,267 | -0.74% | 3,200 | 123億3603万 | +8.06% | 8.67 | 0.5 |
2023 | ||||||||||
12/29 | 2,304 | 2,328 | 2,263 | 2,284 | -2.14% | 3,500 | 124億2854万 | +9.39% | 8.73 | 0.52 |
12/28 | 2,300 | 2,338 | 2,297 | 2,334 | -0.21% | 1,500 | 127億61万 | +12.48% | 8.92 | 0.54 |
12/27 | 2,206 | 2,340 | 2,206 | 2,339 | +3.91% | 10,200 | 127億2782万 | +13.54% | 8.94 | 0.54 |
12/26 | 2,200 | 2,300 | 2,150 | 2,251 | +2.32% | 8,500 | 122億4896万 | +10.07% | 8.6 | 0.52 |
12/25 | 2,125 | 2,200 | 2,125 | 2,200 | +3% | 9,800 | 119億7144万 | +8.21% | 8.41 | 0.51 |
12/22 | 2,076 | 2,136 | 2,076 | 2,136 | +2.99% | 12,000 | 116億2318万 | +5.64% | 8.16 | 0.49 |
12/21 | 2,054 | 2,074 | 2,016 | 2,074 | +0.97% | 2,700 | 112億8581万 | +3.24% | 7.93 | 0.48 |
12/20 | 2,067 | 2,090 | 2,033 | 2,054 | -0.63% | 1,100 | 111億7698万 | +2.7% | 7.85 | 0.47 |
12/19 | 2,038 | 2,090 | 2,037 | 2,067 | +1.42% | 4,900 | 112億4772万 | +3.71% | 7.9 | 0.47 |
12/18 | 2,020 | 2,049 | 2,017 | 2,038 | -0.05% | 4,300 | 110億8991万 | +2.62% | 7.79 | 0.47 |
12/15 | 2,033 | 2,039 | 2,014 | 2,039 | +0.34% | 4,200 | 110億9535万 | +3.08% | 7.79 | 0.47 |
12/14 | 2,030 | 2,032 | 2,006 | 2,032 | +0.1% | 2,700 | 110億5726万 | +3.3% | 7.77 | 0.47 |
12/13 | 2,024 | 2,030 | 2,010 | 2,030 | +0.3% | 2,500 | 110億4638万 | +3.78% | 7.76 | 0.47 |
12/12 | 2,010 | 2,030 | 1,984 | 2,024 | +1.56% | 4,300 | 110億1373万 | +4.01% | 7.74 | 0.46 |
12/11 | 2,036 | 2,036 | 1,941 | 1,993 | -2.11% | 5,400 | 108億4504万 | +2.94% | 7.62 | 0.46 |
12/08 | 2,020 | 2,038 | 1,999 | 2,036 | +0.15% | 3,400 | 110億7903万 | +5.71% | 7.78 | 0.47 |
12/07 | 2,031 | 2,039 | 2,008 | 2,033 | +0.1% | 3,300 | 110億6270万 | +6.22% | 7.77 | 0.47 |
12/06 | 2,038 | 2,038 | 2,000 | 2,031 | -0.34% | 5,500 | 110億5182万 | +6.84% | 7.76 | 0.47 |
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 | 1,029 7/19 | 850 4/24 4/23 | 10,100 7/19 | - | - | +10.36% 7/18 | -5.47% 2/1 |
2009年 3月期 | 1,050 7/17 7/16 他2件 | 701 10/10 | 9,700 7/15 | - | - | +8.15% 7/15 | -18.18% 10/9 |
2010年 3月期 | 794 7/6 | 638 5/1 | 12,500 7/15 | - | - | +10.97% 7/6 | -4.37% 10/20 |
2011年 3月期 | 821 2/17 | 600 3/17 | 13,100 7/15 | 44億6752万 | 32億6494万 | +16.35% 2/15 | -17.6% 3/17 |
2012年 3月期 | 898 3/23 | 679 4/1 | 9,200 7/15 | 48億8652万 | 36億9482万 | +12.29% 2/20 | -6.14% 11/25 |
2013年 3月期 | 1,100 3/26 | 771 9/24 | 9,300 7/13 | 59億8572万 | 41億9544万 | +15.03% 3/21 | -6.12% 5/15 |
2014年 3月期 | 1,130 7/25 7/23 | 949 6/10 | 25,600 11/21 | 61億4897万 | 51億6404万 | +9.23% 7/23 | -4.87% 6/7 |
2015年 3月期 | 1,300 10/7 | 995 4/9 | 37,900 8/28 | 70億7403万 | 54億1436万 | +12.67% 8/27 | -5.75% 2/17 |
2016年 3月期 | 1,250 8/7 | 948 2/12 | 28,900 8/7 | 68億196万 | 51億5860万 | +5.83% 8/7 | -10.62% 8/25 |
2017年 3月期 | 2,199 3/31 | 960 4/7 | 61,800 11/15 | 119億6600万 | 52億2390万 | +25.5% 11/29 | -7.41% 4/12 |
2018年 3月期 | 3,305 12/11 | 1,770 4/13 | 55,900 2/28 | 179億8438万 | 96億3157万 | +35.92% 12/11 | -14.4% 2/14 |
2019年 3月期 | 2,490 5/10 | 1,361 12/26 | 30,100 5/15 | 135億4950万 | 74億597万 | +8.97% 11/14 | -14.01% 12/25 |
2020年 3月期 | 1,839 7/17 | 1,200 3/13 | 22,700 5/13 | 100億704万 | 65億2988万 | +13.12% 4/24 | -21.38% 3/13 |
2021年 3月期 | 1,879 7/22 7/21 他2件 | 1,353 4/8 | 21,600 9/28 | 102億2470万 | 73億6244万 | +9.16% 7/20 | -4.75% 8/14 |
2022年 3月期 | 1,864 7/15 | 1,585 11/15 | 46,900 3/31 | 101億4308万 | 86億2488万 | +5.96% 12/14 | -4.97% 3/31 |
2023年 3月期 | 1,780 5/13 | 1,500 9/30 | 42,300 11/7 | 96億8599万 | 81億6235万 | +4.58% 2/14 | -4.71% 9/29 |
2024年 3月期 | 2,750 2/8 | 1,527 6/1 5/23 | 130,700 5/23 | 149億6431万 | 83億927万 | +14.79% 3/26 | -14.83% 2/15 |
最新 | 2,144 2024/5/20 | 3,000 | 116億6672万 | -2.1% 2,190 |
年間値上がり率
- 1996/12/25 vs 1995/12/29
- 14%(1.14倍)
- 1997/12/26 vs 1996/12/25
- -13%(0.87倍)
- 1998/12/25 vs 1997/12/26
- -47%(0.53倍)
- 1999/12/30 vs 1998/12/25
- 47%(1.47倍)
- 2000/12/25 vs 1999/12/30
- -26%(0.74倍)
- 2001/12/14 vs 2000/12/25
- -8%(0.92倍)
- 2002/12/30 vs 2001/12/14
- 6%(1.06倍)
- 2003/12/26 vs 2002/12/30
- 46%(1.46倍)
- 2004/12/29 vs 2003/12/26
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/29
- 29%(1.29倍)
- 2006/12/28 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/27 vs 2006/12/28
- 11%(1.11倍)
- 2008/12/25 vs 2007/12/27
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/25
- -12%(0.88倍)
- 2010/12/28 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/28
- 12%(1.12倍)
- 2012/12/27 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/27
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- 31%(1.31倍)
- 2017/12/29 vs 2016/12/30
- 93%(1.93倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/05/20 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
375円(2002/02/06) - 472%(5.72倍)
2,144円(5/20)