株価チャート
株価
5/24
- 前日 (5/23)
- 1,853
- 始値
- 1,836
- 高値
- 1,845
- 安値
- 1,829
- 終値 -0.49%
- 1,844
- 出来高 -1.52%
- 32,500
乖離率
- 株価(5日)
移動平均値 - 0%
1,844 - 株価(25日)
移動平均値 - -5.97%
1,961 - 出来高(5日)
移動平均値 - -16.15%
38,760
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 1,836 | 1,845 | 1,829 | 1,844 | -0.49% | 32,500 | 270億1939万 | -5.97% | 16.68 | 1.4 |
05/23 | 1,847 | 1,858 | 1,837 | 1,853 | +0.65% | 33,000 | 271億5126万 | -5.89% | 16.76 | 1.41 |
05/22 | 1,834 | 1,848 | 1,821 | 1,841 | +0.55% | 43,800 | 269億7543万 | -6.97% | 16.65 | 1.4 |
05/21 | 1,852 | 1,856 | 1,827 | 1,831 | -1.13% | 56,200 | 268億2891万 | -7.9% | 16.56 | 1.39 |
05/20 | 1,861 | 1,867 | 1,851 | 1,852 | -0.27% | 28,300 | 271億3661万 | -7.31% | 16.75 | 1.41 |
05/17 | 1,840 | 1,863 | 1,835 | 1,857 | +0.65% | 35,300 | 272億987万 | -7.47% | 16.79 | 1.41 |
05/16 | 1,865 | 1,869 | 1,838 | 1,845 | -1.18% | 64,000 | 270億3404万 | -8.48% | 16.68 | 1.4 |
05/15 | 1,879 | 1,891 | 1,865 | 1,867 | -0.48% | 44,600 | 273億5640万 | -7.8% | 16.88 | 1.42 |
05/14 | 1,875 | 1,879 | 1,860 | 1,876 | -0.16% | 53,700 | 274億8827万 | -7.68% | 16.96 | 1.42 |
05/13 | 1,868 | 1,884 | 1,843 | 1,879 | +0.59% | 84,900 | 275億3223万 | -7.85% | 16.99 | 1.43 |
05/10 | 1,895 | 1,895 | 1,856 | 1,868 | -0.95% | 105,200 | 273億7105万 | -8.74% | 16.89 | 1.42 |
05/09 | 1,875 | 1,894 | 1,860 | 1,886 | +0.86% | 100,700 | 276億3480万 | -8.27% | 17.05 | 1.43 |
05/08 | 1,905 | 1,949 | 1,859 | 1,870 | -2.25% | 285,200 | 274億36万 | -9.49% | 16.91 | 1.42 |
05/07 | 2,114 | 2,134 | 1,905 | 1,913 | -9.76% | 472,300 | 280億3042万 | -7.94% | 17.3 | 1.45 |
05/02 | 2,120 | 2,128 | 2,106 | 2,120 | -0.56% | 39,800 | 310億6351万 | +1.58% | 19.17 | 1.61 |
05/01 | 2,138 | 2,147 | 2,120 | 2,132 | -0.28% | 30,200 | 312億3934万 | +1.96% | 19.28 | 1.62 |
04/30 | 2,116 | 2,138 | 2,108 | 2,138 | +1.71% | 37,700 | 313億2725万 | +2.1% | 19.33 | 1.62 |
04/26 | 2,102 | 2,119 | 2,095 | 2,102 | -0.61% | 31,300 | 307億9976万 | +0.29% | 19.01 | 1.6 |
04/25 | 2,108 | 2,122 | 2,105 | 2,115 | +0.33% | 29,400 | 309億9024万 | +0.71% | 19.13 | 1.61 |
04/24 | 2,098 | 2,109 | 2,082 | 2,108 | +1.79% | 64,300 | 308億8768万 | +0.19% | 19.06 | 1.6 |
04/23 | 2,091 | 2,098 | 2,051 | 2,071 | -0.48% | 107,600 | 303億4553万 | -1.76% | 18.73 | 1.57 |
04/22 | 2,010 | 2,155 | 2,010 | 2,081 | +3.64% | 283,600 | 304億9206万 | -1.51% | 18.82 | 1.58 |
04/19 | 2,041 | 2,047 | 2,001 | 2,008 | -1.62% | 48,200 | 294億2242万 | -5.1% | 18.16 | 1.52 |
04/18 | 2,023 | 2,047 | 2,020 | 2,041 | +1.04% | 24,600 | 299億595万 | -3.82% | 18.46 | 1.55 |
04/17 | 2,059 | 2,064 | 2,020 | 2,020 | -1.75% | 61,400 | 295億9825万 | -5.03% | 18.27 | 1.53 |
04/16 | 2,080 | 2,080 | 2,056 | 2,056 | -1.44% | 36,800 | 301億2574万 | -3.56% | 18.59 | 1.56 |
04/15 | 2,068 | 2,086 | 2,065 | 2,086 | +0.19% | 18,800 | 305億6532万 | -2.34% | 18.86 | 1.58 |
04/12 | 2,077 | 2,083 | 2,075 | 2,082 | +0.24% | 24,200 | 305億671万 | -2.76% | 18.83 | 1.58 |
04/11 | 2,071 | 2,081 | 2,063 | 2,077 | -0.19% | 25,200 | 304億3345万 | -3.22% | 18.78 | 1.58 |
04/10 | 2,079 | 2,095 | 2,071 | 2,081 | +0.29% | 26,500 | 304億9206万 | -3.3% | 18.82 | 1.58 |
04/09 | 2,067 | 2,077 | 2,060 | 2,075 | +0.63% | 17,200 | 304億414万 | -3.8% | 18.76 | 1.57 |
04/08 | 2,064 | 2,069 | 2,051 | 2,062 | +0.44% | 21,300 | 302億1366万 | -4.67% | 18.65 | 1.57 |
04/05 | 2,042 | 2,059 | 2,036 | 2,053 | -0.1% | 60,000 | 300億8178万 | -5.35% | 18.57 | 1.56 |
04/04 | 2,074 | 2,083 | 2,055 | 2,055 | -0.82% | 51,800 | 301億1109万 | -5.52% | 18.58 | 1.56 |
04/03 | 2,080 | 2,087 | 2,060 | 2,072 | -1.47% | 85,900 | 303億6018万 | -5% | 18.74 | 1.57 |
04/02 | 2,148 | 2,148 | 2,101 | 2,103 | -1.54% | 55,700 | 308億1441万 | -3.84% | 19.02 | 1.6 |
04/01 | 2,169 | 2,169 | 2,131 | 2,136 | -1.11% | 32,600 | 312億9795万 | -2.6% | 19.32 | 1.62 |
03/29 | 2,151 | 2,172 | 2,141 | 2,160 | +0.93% | 33,600 | 316億4961万 | -1.64% | 14.48 | 1.64 |
03/28 | 2,174 | 2,174 | 2,137 | 2,140 | -3.78% | 84,900 | 313億5656万 | -2.64% | 14.35 | 1.62 |
03/27 | 2,202 | 2,228 | 2,202 | 2,224 | +1.32% | 60,500 | 325億8738万 | +1.04% | 14.91 | 1.69 |
03/26 | 2,192 | 2,195 | 2,176 | 2,195 | +0.05% | 36,200 | 321億6245万 | -0.23% | 14.71 | 1.67 |
03/25 | 2,212 | 2,219 | 2,192 | 2,194 | -0.77% | 64,400 | 321億4780万 | -0.32% | 14.71 | 1.67 |
03/22 | 2,220 | 2,228 | 2,201 | 2,211 | -0.36% | 40,400 | 323億9689万 | +0.5% | 14.82 | 1.68 |
03/21 | 2,219 | 2,225 | 2,212 | 2,219 | +0.73% | 28,400 | 325億1411万 | +0.82% | 14.88 | 1.68 |
03/19 | 2,187 | 2,215 | 2,173 | 2,203 | +1.1% | 41,500 | 322億7967万 | +0.05% | 14.77 | 1.67 |
03/18 | 2,163 | 2,180 | 2,163 | 2,179 | +0.74% | 18,300 | 319億2801万 | -1.09% | 14.61 | 1.65 |
03/15 | 2,162 | 2,177 | 2,159 | 2,163 | -0.23% | 24,600 | 316億9357万 | -1.95% | 14.5 | 1.64 |
03/14 | 2,172 | 2,172 | 2,152 | 2,168 | +0.7% | 20,900 | 317億6683万 | -1.86% | 14.53 | 1.65 |
03/13 | 2,167 | 2,176 | 2,142 | 2,153 | -0.37% | 51,800 | 315億4704万 | -2.67% | 14.43 | 1.63 |
03/12 | 2,158 | 2,167 | 2,135 | 2,161 | +0.14% | 39,200 | 316億6426万 | -2.48% | 14.49 | 1.64 |
03/11 | 2,200 | 2,202 | 2,148 | 2,158 | -2.35% | 68,300 | 316億2031万 | -2.88% | 14.47 | 1.64 |
03/08 | 2,191 | 2,220 | 2,163 | 2,210 | +0.27% | 66,700 | 323億8224万 | -0.72% | 14.81 | 1.68 |
03/07 | 2,227 | 2,227 | 2,199 | 2,204 | -0.63% | 41,500 | 322億9433万 | -1.39% | 14.77 | 1.67 |
03/06 | 2,211 | 2,222 | 2,202 | 2,218 | +0.18% | 38,300 | 324億9946万 | -1.11% | 14.87 | 1.68 |
03/05 | 2,203 | 2,219 | 2,196 | 2,214 | +0.27% | 23,900 | 324億4085万 | -1.64% | 14.84 | 1.68 |
03/04 | 2,226 | 2,227 | 2,188 | 2,208 | -0.18% | 58,600 | 323億5294万 | -2.3% | 14.8 | 1.68 |
03/01 | 2,214 | 2,223 | 2,202 | 2,212 | -0.09% | 32,300 | 324億1155万 | -2.56% | 14.83 | 1.68 |
02/29 | 2,207 | 2,218 | 2,192 | 2,214 | +0.32% | 32,100 | 324億4085万 | -2.85% | 14.84 | 1.68 |
02/28 | 2,237 | 2,237 | 2,202 | 2,207 | -0.81% | 27,000 | 323億3828万 | -3.58% | 14.79 | 1.68 |
02/27 | 2,239 | 2,248 | 2,214 | 2,225 | -0.63% | 29,500 | 326億203万 | -3.22% | 14.92 | 1.69 |
02/26 | 2,225 | 2,242 | 2,225 | 2,239 | +0.86% | 25,900 | 328億717万 | -3.07% | 15.01 | 1.7 |
02/22 | 2,230 | 2,230 | 2,211 | 2,220 | +0.45% | 19,000 | 325億2877万 | -4.31% | 14.88 | 1.69 |
02/21 | 2,217 | 2,221 | 2,201 | 2,210 | -0.32% | 21,200 | 323億8224万 | -5.15% | 14.81 | 1.68 |
02/20 | 2,226 | 2,232 | 2,210 | 2,217 | +0.32% | 22,000 | 324億8481万 | -5.26% | 14.86 | 1.68 |
02/19 | 2,190 | 2,210 | 2,188 | 2,210 | +0.55% | 28,300 | 323億8224万 | -5.96% | 14.81 | 1.68 |
02/16 | 2,180 | 2,213 | 2,180 | 2,198 | +0.5% | 31,400 | 322億641万 | -6.86% | 14.73 | 1.67 |
02/15 | 2,229 | 2,230 | 2,180 | 2,187 | -1.66% | 49,900 | 320億4523万 | -7.76% | 14.66 | 1.66 |
02/14 | 2,233 | 2,233 | 2,210 | 2,224 | -0.76% | 35,300 | 325億8738万 | -6.55% | 14.91 | 1.69 |
02/13 | 2,246 | 2,254 | 2,232 | 2,241 | 0% | 47,100 | 328億3647万 | -6.08% | 15.02 | 1.7 |
02/09 | 2,240 | 2,253 | 2,232 | 2,241 | +0.04% | 26,100 | 328億3647万 | -6.27% | 15.02 | 1.7 |
02/08 | 2,245 | 2,246 | 2,209 | 2,240 | -0.22% | 52,000 | 328億2182万 | -6.55% | 15.02 | 1.7 |
02/07 | 2,234 | 2,262 | 2,227 | 2,245 | +0.45% | 52,600 | 328億9508万 | -6.5% | 15.05 | 1.7 |
02/06 | 2,266 | 2,266 | 2,235 | 2,235 | -1.32% | 51,100 | 327億4856万 | -7.07% | 14.98 | 1.7 |
02/05 | 2,300 | 2,301 | 2,255 | 2,265 | -1.52% | 90,800 | 331億8813万 | -5.94% | 15.18 | 1.72 |
02/02 | 2,271 | 2,323 | 2,246 | 2,300 | +1.23% | 105,100 | 337億98万 | -4.45% | 15.42 | 1.75 |
02/01 | 2,401 | 2,416 | 2,265 | 2,272 | -6.23% | 192,500 | 332億9070万 | -5.53% | 15.23 | 1.72 |
01/31 | 2,405 | 2,423 | 2,398 | 2,423 | +0.62% | 39,400 | 355億324万 | +0.79% | 16.24 | 1.84 |
01/30 | 2,431 | 2,443 | 2,403 | 2,408 | -0.95% | 31,500 | 352億8346万 | +0.46% | 16.14 | 1.83 |
01/29 | 2,425 | 2,445 | 2,423 | 2,431 | -0.04% | 25,600 | 356億2047万 | +1.63% | 16.3 | 1.85 |
01/26 | 2,446 | 2,457 | 2,430 | 2,432 | -0.98% | 24,600 | 356億3512万 | +1.93% | 16.3 | 1.85 |
01/25 | 2,436 | 2,466 | 2,436 | 2,456 | +0.95% | 18,600 | 359億8678万 | +3.24% | 16.46 | 1.86 |
01/24 | 2,457 | 2,473 | 2,425 | 2,433 | -0.98% | 32,400 | 356億4977万 | +2.53% | 16.31 | 1.85 |
01/23 | 2,482 | 2,487 | 2,456 | 2,457 | -0.81% | 34,200 | 360億143万 | +3.8% | 16.47 | 1.86 |
01/22 | 2,494 | 2,501 | 2,473 | 2,477 | -0.44% | 40,400 | 362億9449万 | +4.96% | 16.6 | 1.88 |
01/19 | 2,481 | 2,496 | 2,476 | 2,488 | -0.08% | 16,200 | 364億5566万 | +5.78% | 16.68 | 1.89 |
01/18 | 2,470 | 2,494 | 2,470 | 2,490 | +0.77% | 26,500 | 364億8497万 | +6.23% | 16.69 | 1.89 |
01/17 | 2,475 | 2,496 | 2,469 | 2,471 | +0.32% | 28,700 | 362億657万 | +5.82% | 16.56 | 1.88 |
01/16 | 2,470 | 2,474 | 2,456 | 2,463 | -0.16% | 24,800 | 360億8935万 | +5.84% | 16.51 | 1.87 |
01/15 | 2,461 | 2,478 | 2,447 | 2,467 | +0.9% | 32,600 | 361億4796万 | +6.29% | 16.54 | 1.87 |
01/12 | 2,476 | 2,476 | 2,430 | 2,445 | -1.45% | 46,800 | 358億2560万 | +5.75% | 16.39 | 1.86 |
01/11 | 2,437 | 2,484 | 2,437 | 2,481 | +2.95% | 70,100 | 363億5310万 | +7.64% | 16.63 | 1.88 |
01/10 | 2,391 | 2,422 | 2,391 | 2,410 | +0.96% | 53,500 | 353億1276万 | +4.97% | 16.16 | 1.83 |
01/09 | 2,370 | 2,390 | 2,370 | 2,387 | +0.8% | 32,000 | 349億7575万 | +4.19% | 16 | 1.81 |
01/05 | 2,390 | 2,390 | 2,359 | 2,368 | -0.46% | 32,000 | 346億9735万 | +3.59% | 15.87 | 1.8 |
01/04 | 2,352 | 2,380 | 2,340 | 2,379 | +1.32% | 52,300 | 348億5853万 | +4.25% | 15.95 | 1.81 |
2023 | ||||||||||
12/29 | 2,342 | 2,351 | 2,333 | 2,348 | +0.34% | 30,700 | 344億430万 | +3.07% | 15.72 | 1.83 |
12/28 | 2,301 | 2,340 | 2,299 | 2,340 | +1.69% | 42,000 | 342億8708万 | +2.9% | 15.67 | 1.82 |
12/27 | 2,268 | 2,303 | 2,268 | 2,301 | +2.45% | 36,200 | 337億1563万 | +1.41% | 15.41 | 1.79 |
12/26 | 2,242 | 2,258 | 2,240 | 2,246 | +0.09% | 25,800 | 329億973万 | -0.84% | 15.04 | 1.75 |
12/25 | 2,265 | 2,265 | 2,231 | 2,244 | -0.97% | 35,900 | 328億8043万 | -0.8% | 15.02 | 1.75 |
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 | 1,010 7/20 | 756 3/18 | 348,900 6/14 | - | - | +10.49% 7/5 | -7.3% 11/13 |
2009年 3月期 | 782 4/8 | 480 10/10 | 41,800 3/25 | - | - | +7.79% 3/27 | -24.66% 10/10 |
2010年 3月期 | 572 4/2 | 395 11/24 | 48,900 3/26 | - | - | +8.71% 12/11 | -15.67% 11/24 |
2011年 3月期 | 569 5/11 | 394 3/15 | 113,000 3/28 | 86億2182万 | 59億7012万 | +8.35% 6/21 | -26.48% 3/15 |
2012年 3月期 | 547 3/27 | 446 5/13 | 43,300 3/27 | 82億8847万 | 67億5805万 | +8.86% 7/4 | -7.14% 8/9 |
2013年 3月期 | 519 4/2 | 415 8/8 | 87,600 3/26 | 78億6419万 | 62億8832万 | +6.69% 4/23 | -7.21% 5/18 |
2014年 3月期 | 665 3/26 | 455 4/3 4/2 | 85,500 3/26 | 100億7647万 | 68億9443万 | +15.13% 2/27 | -5.37% 4/14 |
2015年 3月期 | 749 3/10 | 578 5/20 5/16 | 102,500 3/26 | 113億4929万 | 87億5820万 | +5.01% 6/25 | -6.62% 3/27 |
2016年 3月期 | 1,196 12/17 | 662 4/9 | 106,200 5/13 | 181億2250万 | 100億3102万 | +24.61% 5/18 | -9.02% 2/12 |
2017年 3月期 | 1,172 3/21 | 805 6/24 | 66,700 3/28 | 177億5884万 | 121億9784万 | +5.97% 3/17 | -9.16% 4/13 |
2018年 3月期 | 1,942 1/29 | 1,000 4/19 4/18 他3件 | 105,500 11/8 | 284億5534万 | 151億5260万 | +12.14% 1/24 | -6.3% 8/14 |
2019年 3月期 | 1,892 2/26 | 1,021 12/25 | 442,900 3/27 | 277億2271万 | 149億6030万 | +21.24% 1/25 | -20.24% 4/2 |
2020年 3月期 | 1,552 4/22 | 932 3/13 | 168,300 4/2 | 227億4083万 | 136億5622万 | +9.35% 3/26 | -24.33% 3/13 |
2021年 3月期 | 1,379 3/25 | 982 4/6 4/2 | 88,400 3/29 | 202億593万 | 143億8885万 | +8.66% 5/11 | -6.59% 8/7 |
2022年 3月期 | 2,345 3/29 | 1,252 4/2 | 152,000 10/20 | 343億6034万 | 183億4505万 | +13.76% 2/21 | -9.57% 5/10 |
2023年 3月期 | 2,877 3/9 | 1,843 6/22 | 235,600 9/26 | 421億5553万 | 270億474万 | +10.4% 10/24 | -10.05% 4/10 |
2024年 3月期 | 2,647 4/3 | 2,078 10/4 | 197,400 5/8 | 387億8543万 | 304億4810万 | +7.65% 1/11 | -10.68% 5/11 |
最新 | 1,844 2024/5/24 | 32,500 | 270億1939万 | -5.97% 1,961 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 49%(1.49倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -27%(0.73倍)
- 2009/12/30 vs 2008/12/30
- -27%(0.73倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 30%(1.3倍)
- 2015/12/30 vs 2014/12/30
- 67%(1.67倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 58%(1.58倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- 48%(1.48倍)
- 2022/12/30 vs 2021/12/30
- 26%(1.26倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/05/24 vs 2023/12/29
- -21%(0.79倍)
- 過去安値
394円(2011/03/15) - 368%(4.68倍)
1,844円(5/24)