株価チャート
株価
5/24
- 前日 (5/23)
- 1,245
- 始値
- 1,240
- 高値
- 1,260
- 安値
- 1,234
- 終値 +0.08%
- 1,246
- 出来高 +1.9%
- 16,100
乖離率
- 株価(5日)
移動平均値 - -0.4%
1,251 - 株価(25日)
移動平均値 - -1.35%
1,263 - 出来高(5日)
移動平均値 - -23.26%
20,980
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 | 1,240 | 1,260 | 1,234 | 1,246 | +0.08% | 16,100 | 217億3502万 | -1.35% | 78.35 | 11.53 |
05/23 | 1,253 | 1,260 | 1,243 | 1,245 | -0.24% | 15,800 | 217億1758万 | -1.43% | 78.29 | 11.53 |
05/22 | 1,270 | 1,275 | 1,245 | 1,248 | -0.87% | 23,700 | 217億6991万 | -1.34% | 78.48 | 11.55 |
05/21 | 1,255 | 1,278 | 1,255 | 1,259 | +0.32% | 16,100 | 219億6179万 | -0.63% | 79.17 | 11.65 |
05/20 | 1,259 | 1,275 | 1,250 | 1,255 | 0% | 33,200 | 218億9202万 | -1.03% | 78.92 | 11.62 |
05/17 | 1,214 | 1,258 | 1,212 | 1,255 | +3.29% | 43,400 | 218億9202万 | -1.1% | 78.92 | 11.62 |
05/16 | 1,237 | 1,244 | 1,215 | 1,215 | -1.7% | 40,500 | 211億9426万 | -4.41% | 76.4 | 11.25 |
05/15 | 1,244 | 1,252 | 1,222 | 1,236 | -0.08% | 45,100 | 215億6058万 | -2.98% | 77.72 | 11.44 |
05/14 | 1,283 | 1,284 | 1,227 | 1,237 | -4.55% | 106,700 | 215億7803万 | -3.21% | 77.79 | 11.45 |
05/13 | 1,319 | 1,330 | 1,286 | 1,296 | -1.67% | 73,300 | 226億721万 | +1.17% | 81.5 | 12 |
05/10 | 1,284 | 1,319 | 1,284 | 1,318 | +3.29% | 63,200 | 229億9098万 | +2.65% | 82.88 | 12.2 |
05/09 | 1,278 | 1,278 | 1,260 | 1,276 | -0.16% | 33,600 | 222億5834万 | -0.7% | 80.24 | 11.81 |
05/08 | 1,269 | 1,287 | 1,269 | 1,278 | 0% | 19,500 | 222億9322万 | -0.93% | 80.36 | 11.83 |
05/07 | 1,278 | 1,283 | 1,267 | 1,278 | 0% | 38,800 | 222億9322万 | -1.24% | 80.36 | 11.83 |
05/02 | 1,284 | 1,287 | 1,269 | 1,278 | 0% | 29,900 | 222億9322万 | -1.54% | 80.36 | 11.83 |
05/01 | 1,260 | 1,281 | 1,250 | 1,278 | +1.27% | 23,400 | 222億9322万 | -1.77% | 80.36 | 11.83 |
04/30 | 1,285 | 1,287 | 1,252 | 1,262 | -1.48% | 50,300 | 220億1412万 | -3.3% | 79.36 | 11.68 |
04/26 | 1,270 | 1,282 | 1,257 | 1,281 | +0.08% | 32,400 | 223億4556万 | -2.29% | 80.55 | 11.86 |
04/25 | 1,279 | 1,288 | 1,271 | 1,280 | +0.08% | 22,500 | 223億2811万 | -2.74% | 80.49 | 11.85 |
04/24 | 1,279 | 1,286 | 1,271 | 1,279 | +0.16% | 27,500 | 223億1067万 | -3.25% | 80.43 | 11.84 |
04/23 | 1,265 | 1,279 | 1,260 | 1,277 | +1.19% | 23,200 | 222億7578万 | -3.77% | 80.3 | 11.82 |
04/22 | 1,234 | 1,264 | 1,234 | 1,262 | +2.44% | 35,300 | 220億1412万 | -5.4% | 79.36 | 11.68 |
04/19 | 1,240 | 1,247 | 1,219 | 1,232 | -1.44% | 54,900 | 214億9081万 | -8.13% | 77.47 | 11.4 |
04/18 | 1,244 | 1,260 | 1,240 | 1,250 | +0.48% | 41,800 | 218億480万 | -7.41% | 78.6 | 11.57 |
04/17 | 1,265 | 1,266 | 1,241 | 1,244 | -1.66% | 48,100 | 217億13万 | -8.33% | 78.23 | 11.52 |
04/16 | 1,277 | 1,283 | 1,259 | 1,265 | -2.54% | 55,600 | 220億6645万 | -7.39% | 79.55 | 11.71 |
04/15 | 1,262 | 1,298 | 1,253 | 1,298 | +1.72% | 62,600 | 226億4210万 | -5.39% | 81.62 | 12.02 |
04/12 | 1,279 | 1,296 | 1,273 | 1,276 | -0.47% | 30,400 | 222億5834万 | -7.4% | 80.24 | 11.81 |
04/11 | 1,276 | 1,289 | 1,267 | 1,282 | -0.39% | 34,000 | 223億6300万 | -7.37% | 80.62 | 11.87 |
04/10 | 1,310 | 1,316 | 1,276 | 1,287 | -2.13% | 54,100 | 224億5022万 | -7.28% | 80.93 | 11.91 |
04/09 | 1,299 | 1,315 | 1,295 | 1,315 | +1.62% | 56,300 | 229億3865万 | -5.53% | 82.69 | 12.17 |
04/08 | 1,315 | 1,320 | 1,291 | 1,294 | -1.9% | 57,300 | 225億7233万 | -7.17% | 81.37 | 11.98 |
04/05 | 1,311 | 1,332 | 1,305 | 1,319 | -0.9% | 51,800 | 230億842万 | -5.65% | 82.94 | 12.21 |
04/04 | 1,354 | 1,354 | 1,328 | 1,331 | -1.7% | 44,100 | 232億1775万 | -5% | 83.7 | 12.32 |
04/03 | 1,340 | 1,362 | 1,325 | 1,354 | +1.04% | 66,800 | 236億1896万 | -3.63% | 85.14 | 12.53 |
04/02 | 1,400 | 1,400 | 1,316 | 1,340 | -4.69% | 156,400 | 233億7474万 | -4.76% | 84.26 | 12.4 |
04/01 | 1,392 | 1,425 | 1,385 | 1,406 | +0.86% | 101,400 | 245億2604万 | -0.21% | 88.41 | 13.02 |
03/29 | 1,360 | 1,406 | 1,360 | 1,394 | +2.65% | 126,600 | 243億1671万 | -0.99% | 232.5 | 12.9 |
03/28 | 1,352 | 1,392 | 1,341 | 1,358 | +0.44% | 360,700 | 236億8873万 | -3.41% | 226.49 | 12.57 |
03/27 | 1,360 | 1,382 | 1,352 | 1,352 | -1.74% | 505,800 | 235億8407万 | -3.98% | 225.49 | 12.52 |
03/26 | 1,408 | 1,416 | 1,374 | 1,376 | -2.76% | 249,900 | 240億272万 | -2.41% | 229.5 | 12.74 |
03/25 | 1,415 | 1,424 | 1,392 | 1,415 | -0.35% | 180,700 | 246億8303万 | +0.43% | 236 | 13.1 |
03/22 | 1,412 | 1,428 | 1,396 | 1,420 | +0.42% | 76,800 | 247億7025万 | +1.07% | 236.84 | 13.15 |
03/21 | 1,426 | 1,445 | 1,414 | 1,414 | -0.21% | 83,100 | 246億6559万 | +0.78% | 235.83 | 13.09 |
03/19 | 1,440 | 1,440 | 1,405 | 1,417 | -2.01% | 102,200 | 247億1792万 | +0.93% | 236.33 | 13.12 |
03/18 | 1,456 | 1,459 | 1,433 | 1,446 | -0.07% | 73,500 | 252億2379万 | +3.06% | 241.17 | 13.39 |
03/15 | 1,439 | 1,458 | 1,431 | 1,447 | +0.35% | 65,000 | 252億4123万 | +3.58% | 241.34 | 13.4 |
03/14 | 1,438 | 1,455 | 1,424 | 1,442 | +0.35% | 44,900 | 251億5401万 | +3.59% | 240.5 | 13.35 |
03/13 | 1,460 | 1,465 | 1,435 | 1,437 | -1.3% | 57,700 | 250億6679万 | +3.75% | 239.67 | 13.3 |
03/12 | 1,428 | 1,456 | 1,422 | 1,456 | +2.39% | 73,100 | 253億9823万 | +5.51% | 242.84 | 13.48 |
03/11 | 1,454 | 1,464 | 1,406 | 1,422 | -2.27% | 57,600 | 248億514万 | +3.57% | 237.17 | 13.16 |
03/08 | 1,430 | 1,465 | 1,430 | 1,455 | +1.89% | 110,000 | 253億8078万 | +6.36% | 242.67 | 13.47 |
03/07 | 1,377 | 1,428 | 1,376 | 1,428 | +3.18% | 101,700 | 249億980万 | +4.92% | 238.17 | 13.22 |
03/06 | 1,371 | 1,389 | 1,371 | 1,384 | 0% | 45,800 | 241億4227万 | +2.22% | 230.83 | 12.81 |
03/05 | 1,365 | 1,391 | 1,354 | 1,384 | +1.02% | 45,800 | 241億4227万 | +2.59% | 230.83 | 12.81 |
03/04 | 1,388 | 1,388 | 1,365 | 1,370 | -0.94% | 83,300 | 238億9806万 | +2.01% | 228.5 | 12.68 |
03/01 | 1,398 | 1,398 | 1,368 | 1,383 | -1.5% | 58,900 | 241億2483万 | +3.44% | 230.66 | 12.8 |
02/29 | 1,407 | 1,420 | 1,398 | 1,404 | -0.85% | 47,000 | 244億9115万 | +5.56% | 234.17 | 13 |
02/28 | 1,403 | 1,416 | 1,393 | 1,416 | +0.78% | 55,500 | 247億47万 | +7.03% | 236.17 | 13.11 |
02/27 | 1,400 | 1,405 | 1,381 | 1,405 | +1.01% | 56,300 | 245億859万 | +6.84% | 234.33 | 13.01 |
02/26 | 1,380 | 1,407 | 1,379 | 1,391 | +0.8% | 77,400 | 242億6438万 | +6.26% | 232 | 12.88 |
02/22 | 1,360 | 1,380 | 1,360 | 1,380 | +1.47% | 45,900 | 240億7250万 | +5.91% | 230.16 | 12.77 |
02/21 | 1,379 | 1,380 | 1,356 | 1,360 | -2.51% | 49,900 | 237億2362万 | +4.86% | 226.83 | 12.59 |
02/20 | 1,398 | 1,413 | 1,379 | 1,395 | -0.07% | 48,200 | 243億3415万 | +7.97% | 232.67 | 12.91 |
02/19 | 1,349 | 1,396 | 1,345 | 1,396 | +3.41% | 51,700 | 243億5160万 | +8.47% | 232.83 | 12.92 |
02/16 | 1,312 | 1,359 | 1,307 | 1,350 | +2.97% | 80,200 | 235億4918万 | +5.39% | 225.16 | 12.5 |
02/15 | 1,393 | 1,393 | 1,310 | 1,311 | -5.89% | 136,200 | 228億6887万 | +2.58% | 218.66 | 12.14 |
02/14 | 1,415 | 1,424 | 1,384 | 1,393 | -2.11% | 85,600 | 242億9927万 | +9.08% | 232.33 | 12.9 |
02/13 | 1,407 | 1,442 | 1,399 | 1,423 | +1.14% | 169,000 | 248億2258万 | +11.87% | 237.34 | 13.17 |
02/09 | 1,344 | 1,409 | 1,344 | 1,407 | +9.58% | 362,100 | 245億4348万 | +11.23% | 234.67 | 13.02 |
02/08 | 1,314 | 1,314 | 1,259 | 1,284 | -2.28% | 92,100 | 223億9789万 | +2.07% | 214.15 | 11.89 |
02/07 | 1,288 | 1,320 | 1,284 | 1,314 | +2.18% | 64,700 | 229億2120万 | +4.7% | 219.16 | 12.16 |
02/06 | 1,296 | 1,309 | 1,280 | 1,286 | -1.15% | 64,500 | 224億3277万 | +2.72% | 214.49 | 11.9 |
02/05 | 1,299 | 1,307 | 1,284 | 1,301 | +1.17% | 67,700 | 226億9443万 | +4.16% | 216.99 | 12.04 |
02/02 | 1,297 | 1,303 | 1,281 | 1,286 | -0.77% | 67,500 | 224億3277万 | +3.29% | 214.49 | 11.9 |
02/01 | 1,277 | 1,297 | 1,256 | 1,296 | +1.41% | 81,100 | 226億721万 | +4.35% | 216.15 | 12 |
01/31 | 1,258 | 1,279 | 1,256 | 1,278 | +1.91% | 53,900 | 222億9322万 | +3.15% | 213.15 | 11.83 |
01/30 | 1,264 | 1,269 | 1,245 | 1,254 | -0.79% | 53,000 | 218億7457万 | +1.62% | 209.15 | 11.61 |
01/29 | 1,228 | 1,264 | 1,226 | 1,264 | +3.78% | 84,600 | 220億4901万 | +2.6% | 210.82 | 11.7 |
01/26 | 1,224 | 1,233 | 1,218 | 1,218 | -0.41% | 45,500 | 212億4659万 | -0.73% | 203.14 | 11.28 |
01/25 | 1,209 | 1,225 | 1,209 | 1,223 | +1.16% | 31,300 | 213億3381万 | -0.24% | 203.98 | 11.32 |
01/24 | 1,224 | 1,226 | 1,204 | 1,209 | -1.23% | 54,400 | 210億8960万 | -1.23% | 201.64 | 11.19 |
01/23 | 1,235 | 1,239 | 1,222 | 1,224 | -1.05% | 45,200 | 213億5126万 | +0.08% | 204.15 | 11.33 |
01/22 | 1,235 | 1,240 | 1,223 | 1,237 | -0.08% | 41,300 | 215億7803万 | +1.39% | 206.31 | 11.45 |
01/19 | 1,243 | 1,250 | 1,233 | 1,238 | -0.4% | 47,300 | 215億9547万 | +1.64% | 206.48 | 11.46 |
01/18 | 1,247 | 1,248 | 1,225 | 1,243 | -0.08% | 64,700 | 216億8269万 | +2.3% | 207.31 | 11.51 |
01/17 | 1,238 | 1,255 | 1,233 | 1,244 | +0.48% | 43,800 | 217億13万 | +2.73% | 207.48 | 11.52 |
01/16 | 1,253 | 1,260 | 1,236 | 1,238 | -1.2% | 61,100 | 215億9547万 | +2.65% | 206.48 | 11.46 |
01/15 | 1,259 | 1,263 | 1,245 | 1,253 | -0.56% | 56,700 | 218億5713万 | +4.33% | 208.98 | 11.6 |
01/12 | 1,266 | 1,284 | 1,257 | 1,260 | -0.87% | 68,300 | 219億7923万 | +5.35% | 210.15 | 11.66 |
01/11 | 1,282 | 1,287 | 1,259 | 1,271 | -0.86% | 80,100 | 221億7112万 | +6.63% | 211.98 | 11.77 |
01/10 | 1,270 | 1,304 | 1,269 | 1,282 | +1.26% | 153,400 | 223億6300万 | +8% | 213.82 | 11.87 |
01/09 | 1,240 | 1,266 | 1,237 | 1,266 | +2.26% | 130,100 | 220億8390万 | +7.11% | 211.15 | 11.72 |
01/05 | 1,230 | 1,244 | 1,226 | 1,238 | +0.08% | 76,100 | 215億9547万 | +5.18% | 206.48 | 11.46 |
01/04 | 1,213 | 1,237 | 1,190 | 1,237 | +1.98% | 144,800 | 215億7803万 | +5.37% | 206.31 | 11.45 |
2023 | ||||||||||
12/29 | 1,230 | 1,230 | 1,207 | 1,213 | -2.1% | 98,700 | 211億5937万 | +3.76% | 202.31 | 13.23 |
12/28 | 1,215 | 1,239 | 1,209 | 1,239 | +2.14% | 98,700 | 216億1291万 | +6.35% | 206.65 | 13.51 |
12/27 | 1,211 | 1,214 | 1,198 | 1,213 | 0% | 75,100 | 211億5937万 | +4.57% | 202.31 | 13.23 |
12/26 | 1,216 | 1,230 | 1,209 | 1,213 | +0.17% | 80,600 | 211億5937万 | +5.02% | 202.31 | 13.23 |
12/25 | 1,203 | 1,219 | 1,187 | 1,211 | +0.83% | 77,000 | 211億2449万 | +5.3% | 201.98 | 13.21 |
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 | 1,220 4/23 | 1,100 1/22 | 107,400 4/23 | - | - | +3.02% 10/11 | -4.08% 3/31 |
2009年 3月期 | 1,233 9/17 | 981 10/10 | 163,200 3/25 | - | - | +5.81% 9/18 | -10.07% 10/10 |
2010年 3月期 | 1,276 3/16 | 1,098 5/1 | 217,500 3/26 | - | - | +4.66% 9/15 | -3.72% 4/1 |
2011年 3月期 | 1,276 4/21 | 944 3/14 | 223,500 3/28 | 207億5853万 | 153億5740万 | +2.73% 11/18 | -20.14% 3/15 |
2012年 3月期 | 1,297 3/26 | 995 4/6 | 154,500 3/27 | 211億16万 | 161億8709万 | +4.93% 12/13 | -5.29% 10/5 |
2013年 3月期 | 1,315 3/22 3/21 | 1,153 10/17 | 191,200 3/26 | 213億9299万 | 187億5751万 | +4.05% 1/25 | -6.59% 4/1 |
2014年 3月期 | 1,440 1/31 | 1,164 6/7 | 226,800 3/26 | 234億3490万 | 189億3646万 | +6.78% 1/31 | -4.81% 3/27 |
2015年 3月期 | 1,759 1/16 | 1,285 5/22 | 247,400 3/26 | 289億659万 | 210億2740万 | +10.05% 1/15 | -7.9% 2/13 |
2016年 3月期 | 1,619 3/23 | 1,375 8/25 | 240,600 3/28 | 270億6084万 | 228億4155万 | +4% 11/12 | -7.76% 4/5 |
2017年 3月期 | 1,816 3/21 | 1,440 4/11 | 207,900 3/28 | 304億6311万 | 240億6749万 | +5.91% 5/8 | -5.48% 4/14 |
2018年 3月期 | 2,557 10/30 | 1,647 4/14 | 5,773,900 10/30 | 428億9326万 | 276億2816万 | +31.06% 10/30 | -9.97% 11/28 |
2019年 3月期 | 2,722 3/15 | 1,511 7/10 | 1,377,200 1/29 | 456億6111万 | 253億4678万 | +19.47% 4/11 | -14.76% 1/28 |
2020年 3月期 | 3,455 5/28 | 1,077 3/13 | 681,600 10/28 | 579億5707万 | 180億6650万 | +12.45% 5/8 | -32.56% 3/13 |
2021年 3月期 | 1,918 3/23 | 1,105 4/6 | 392,900 11/30 | 321億7414万 | 185億3619万 | +16.04% 5/11 | -11.85% 1/4 |
2022年 3月期 | 1,747 4/7 | 1,285 3/9 | 309,400 3/29 | 293億564万 | 215億5567万 | +6.85% 6/9 | -7.69% 4/12 |
2023年 3月期 | 1,323 7/5 | 997 12/21 | 219,300 3/29 | 221億9311万 | 167億2451万 | +5.14% 10/6 | -14.14% 9/7 |
2024年 3月期 | 1,465 3/13 3/8 | 971 8/22 8/21 | 505,800 3/27 | 255億5522万 | 169億3796万 | +11.87% 2/13 | -8.34% 4/17 |
最新 | 1,246 2024/5/24 | 16,100 | 217億3502万 | -1.35% 1,263 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 11%(1.11倍)
- 2004/12/30 vs 2003/12/30
- 4%(1.04倍)
- 2005/12/30 vs 2004/12/30
- -6%(0.94倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- 1%(1.01倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 6%(1.06倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- 43%(1.43倍)
- 2019/12/30 vs 2018/12/28
- -21%(0.79倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/05/24 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
769円(2002/04/02) - 62%(1.62倍)
1,246円(5/24)