株価チャート
株価
5/20
- 前日 (5/17)
- 7,010
- 始値
- 7,020
- 高値
- 7,020
- 安値
- 7,000
- 終値 -0.14%
- 7,000
- 出来高 -63.64%
- 400
乖離率
- 株価(5日)
移動平均値 - -0.23%
7,016 - 株価(25日)
移動平均値 - -0.11%
7,008 - 出来高(5日)
移動平均値 - -85.07%
2,680
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 | 7,020 | 7,020 | 7,000 | 7,000 | -0.14% | 400 | 161億8003万 | -0.11% | 21.24 | 2.36 |
05/17 | 7,010 | 7,010 | 6,990 | 7,010 | +0.43% | 1,100 | 162億315万 | 0% | 21.27 | 2.37 |
05/16 | 6,990 | 6,990 | 6,970 | 6,980 | -0.57% | 1,800 | 161億3380万 | -0.46% | 21.18 | 2.36 |
05/15 | 7,020 | 7,050 | 6,970 | 7,020 | -0.71% | 5,900 | 162億2626万 | +0.07% | 21.3 | 2.37 |
05/14 | 7,090 | 7,090 | 7,030 | 7,070 | +0.71% | 4,200 | 163億4183万 | +0.8% | 21.45 | 2.39 |
05/13 | 7,020 | 7,030 | 7,000 | 7,020 | +0.29% | 900 | 162億2626万 | +0.13% | 21.3 | 2.37 |
05/10 | 7,000 | 7,010 | 7,000 | 7,000 | -0.14% | 1,200 | 161億8003万 | -0.16% | 21.24 | 2.36 |
05/09 | 7,020 | 7,020 | 7,010 | 7,010 | -0.14% | 600 | 162億315万 | -0.01% | 21.27 | 2.37 |
05/08 | 7,050 | 7,050 | 7,010 | 7,020 | 0% | 600 | 162億2626万 | +0.1% | 21.3 | 2.37 |
05/07 | 7,020 | 7,020 | 7,020 | 7,020 | +0.29% | 600 | 162億2626万 | +0.07% | 21.3 | 2.37 |
05/02 | 7,020 | 7,020 | 7,000 | 7,000 | -0.14% | 400 | 161億8003万 | -0.24% | 21.24 | 2.36 |
05/01 | 7,020 | 7,020 | 7,010 | 7,010 | +0.14% | 1,200 | 162億315万 | -0.26% | 21.27 | 2.37 |
04/30 | 7,010 | 7,010 | 6,990 | 7,000 | +0.14% | 600 | 161億8003万 | -0.6% | 21.24 | 2.36 |
04/26 | 6,990 | 7,000 | 6,990 | 6,990 | -0.29% | 500 | 161億5692万 | -0.91% | 21.21 | 2.36 |
04/25 | 7,000 | 7,010 | 6,980 | 7,010 | +0.14% | 1,500 | 162億315万 | -0.74% | 21.27 | 2.37 |
04/24 | 7,000 | 7,000 | 6,980 | 7,000 | -0.28% | 500 | 161億8003万 | -1% | 21.24 | 2.36 |
04/23 | 7,000 | 7,020 | 6,990 | 7,020 | +0.29% | 700 | 162億2626万 | -0.83% | 21.3 | 2.37 |
04/22 | 7,000 | 7,010 | 6,990 | 7,000 | +0.43% | 800 | 161億8003万 | -1.23% | 21.24 | 2.36 |
04/19 | 7,000 | 7,010 | 6,970 | 6,970 | -0.43% | 4,000 | 161億1069万 | -1.78% | 21.15 | 2.35 |
04/18 | 7,020 | 7,020 | 6,990 | 7,000 | 0% | 1,200 | 161億8003万 | -1.49% | 21.24 | 2.36 |
04/17 | 7,010 | 7,010 | 6,990 | 7,000 | 0% | 1,700 | 161億8003万 | -1.6% | 21.24 | 2.36 |
04/16 | 7,040 | 7,040 | 7,000 | 7,000 | -0.28% | 1,700 | 161億8003万 | -1.73% | 21.24 | 2.36 |
04/15 | 7,010 | 7,050 | 7,000 | 7,020 | +0.14% | 1,100 | 162億2626万 | -1.57% | 21.3 | 2.37 |
04/12 | 7,010 | 7,010 | 7,000 | 7,010 | 0% | 1,000 | 162億315万 | -1.82% | 21.27 | 2.37 |
04/11 | 7,050 | 7,050 | 7,010 | 7,010 | -0.57% | 1,000 | 162億315万 | -1.94% | 21.27 | 2.37 |
04/10 | 7,050 | 7,070 | 7,040 | 7,050 | -0.14% | 600 | 162億9560万 | -1.51% | 21.39 | 2.38 |
04/09 | 7,060 | 7,080 | 7,020 | 7,060 | 0% | 800 | 163億1872万 | -1.44% | 21.42 | 2.38 |
04/08 | 7,020 | 7,080 | 7,000 | 7,060 | +0.86% | 1,200 | 163億1872万 | -1.52% | 21.42 | 2.38 |
04/05 | 7,000 | 7,010 | 6,990 | 7,000 | 0% | 2,900 | 161億8003万 | -2.44% | 21.24 | 2.36 |
04/04 | 7,030 | 7,030 | 7,000 | 7,000 | -0.14% | 900 | 161億8003万 | -2.56% | 21.24 | 2.36 |
04/03 | 7,010 | 7,020 | 7,000 | 7,010 | 0% | 2,400 | 162億315万 | -2.56% | 21.27 | 2.37 |
04/02 | 7,050 | 7,050 | 7,010 | 7,010 | -0.57% | 2,500 | 162億315万 | -2.69% | 21.27 | 2.37 |
04/01 | 7,070 | 7,070 | 7,040 | 7,050 | -0.42% | 2,600 | 162億9560万 | -2.27% | 21.39 | 2.38 |
03/29 | 7,060 | 7,110 | 7,060 | 7,080 | +0.28% | 1,800 | 163億6495万 | -1.99% | 16.9 | 2.39 |
03/28 | 7,020 | 7,130 | 7,010 | 7,060 | -3.02% | 8,800 | 163億1872万 | -2.41% | 16.85 | 2.38 |
03/27 | 7,260 | 7,340 | 7,260 | 7,280 | -0.95% | 13,000 | 168億2723万 | +0.5% | 17.38 | 2.46 |
03/26 | 7,310 | 7,350 | 7,300 | 7,350 | +0.68% | 4,400 | 169億8903万 | +1.44% | 17.54 | 2.48 |
03/25 | 7,220 | 7,300 | 7,210 | 7,300 | +1.25% | 7,000 | 168億7346万 | +0.77% | 17.42 | 2.47 |
03/22 | 7,220 | 7,220 | 7,200 | 7,210 | -0.14% | 4,200 | 166億6543万 | -0.47% | 17.21 | 2.44 |
03/21 | 7,220 | 7,230 | 7,200 | 7,220 | +0.14% | 3,400 | 166億8855万 | -0.39% | 17.23 | 2.44 |
03/19 | 7,220 | 7,220 | 7,200 | 7,210 | -0.14% | 2,600 | 166億6543万 | -0.62% | 17.21 | 2.44 |
03/18 | 7,220 | 7,220 | 7,210 | 7,220 | 0% | 2,300 | 166億8855万 | -0.55% | 17.23 | 2.44 |
03/15 | 7,210 | 7,220 | 7,210 | 7,220 | 0% | 1,000 | 166億8855万 | -0.61% | 17.23 | 2.44 |
03/14 | 7,210 | 7,220 | 7,200 | 7,220 | +0.14% | 1,700 | 166億8855万 | -0.63% | 17.23 | 2.44 |
03/13 | 7,210 | 7,230 | 7,200 | 7,210 | 0% | 2,700 | 166億6543万 | -0.8% | 17.21 | 2.44 |
03/12 | 7,210 | 7,220 | 7,200 | 7,210 | -0.14% | 1,800 | 166億6543万 | -0.84% | 17.21 | 2.44 |
03/11 | 7,220 | 7,230 | 7,220 | 7,220 | -0.28% | 1,800 | 166億8855万 | -0.74% | 17.23 | 2.44 |
03/08 | 7,230 | 7,240 | 7,220 | 7,240 | +0.14% | 1,300 | 167億3478万 | -0.49% | 17.28 | 2.45 |
03/07 | 7,190 | 7,230 | 7,190 | 7,230 | +0.14% | 1,900 | 167億1166万 | -0.65% | 17.26 | 2.44 |
03/06 | 7,190 | 7,220 | 7,170 | 7,220 | +0.42% | 1,400 | 166億8855万 | -0.8% | 17.23 | 2.44 |
03/05 | 7,250 | 7,250 | 7,180 | 7,190 | -0.28% | 1,100 | 166億1921万 | -1.22% | 17.16 | 2.43 |
03/04 | 7,210 | 7,240 | 7,200 | 7,210 | 0% | 1,800 | 166億6543万 | -0.96% | 17.21 | 2.44 |
03/01 | 7,220 | 7,240 | 7,180 | 7,210 | -0.28% | 4,600 | 166億6543万 | -0.98% | 17.21 | 2.44 |
02/29 | 7,240 | 7,270 | 7,230 | 7,230 | -0.14% | 2,000 | 167億1166万 | -0.69% | 17.26 | 2.44 |
02/28 | 7,270 | 7,270 | 7,230 | 7,240 | -0.14% | 1,200 | 167億3478万 | -0.54% | 17.28 | 2.45 |
02/27 | 7,280 | 7,280 | 7,230 | 7,250 | -0.41% | 1,300 | 167億5789万 | -0.38% | 17.3 | 2.45 |
02/26 | 7,280 | 7,290 | 7,250 | 7,280 | -0.14% | 2,400 | 168億2723万 | +0.04% | 17.38 | 2.46 |
02/22 | 7,300 | 7,310 | 7,290 | 7,290 | -0.41% | 1,900 | 168億5035万 | +0.21% | 17.4 | 2.46 |
02/21 | 7,310 | 7,320 | 7,300 | 7,320 | -0.14% | 1,400 | 169億1969万 | +0.65% | 17.47 | 2.47 |
02/20 | 7,330 | 7,360 | 7,300 | 7,330 | 0% | 1,700 | 169億4281万 | +0.83% | 17.49 | 2.48 |
02/19 | 7,320 | 7,370 | 7,320 | 7,330 | +0.41% | 2,900 | 169億4281万 | +0.87% | 17.49 | 2.48 |
02/16 | 7,320 | 7,320 | 7,300 | 7,300 | 0% | 900 | 168億7346万 | +0.5% | 17.42 | 2.47 |
02/15 | 7,310 | 7,340 | 7,300 | 7,300 | +0.14% | 2,200 | 168億7346万 | +0.51% | 17.42 | 2.47 |
02/14 | 7,410 | 7,410 | 7,280 | 7,290 | -1.62% | 4,000 | 168億5035万 | +0.4% | 17.4 | 2.46 |
02/13 | 7,350 | 7,410 | 7,340 | 7,410 | +0.95% | 5,000 | 171億2772万 | +2.11% | 17.69 | 2.5 |
02/09 | 7,300 | 7,340 | 7,290 | 7,340 | +0.55% | 1,900 | 169億6592万 | +1.28% | 17.52 | 2.48 |
02/08 | 7,280 | 7,300 | 7,270 | 7,300 | +0.27% | 2,400 | 168億7346万 | +0.81% | 17.42 | 2.47 |
02/07 | 7,280 | 7,290 | 7,270 | 7,280 | +0.14% | 1,400 | 168億2723万 | +0.69% | 17.38 | 2.46 |
02/06 | 7,280 | 7,290 | 7,270 | 7,270 | -0.14% | 1,200 | 168億412万 | +0.73% | 17.35 | 2.46 |
02/05 | 7,290 | 7,290 | 7,270 | 7,280 | 0% | 2,500 | 168億2723万 | +1.05% | 17.38 | 2.46 |
02/02 | 7,280 | 7,280 | 7,260 | 7,280 | 0% | 1,500 | 168億2723万 | +1.22% | 17.38 | 2.46 |
02/01 | 7,260 | 7,280 | 7,250 | 7,280 | +0.28% | 1,500 | 168億2723万 | +1.42% | 17.38 | 2.46 |
01/31 | 7,270 | 7,270 | 7,250 | 7,260 | +0.14% | 900 | 167億8101万 | +1.31% | 17.33 | 2.45 |
01/30 | 7,260 | 7,260 | 7,240 | 7,250 | 0% | 1,000 | 167億5789万 | +1.33% | 17.3 | 2.45 |
01/29 | 7,240 | 7,250 | 7,220 | 7,250 | +0.28% | 2,200 | 167億5789万 | +1.48% | 17.3 | 2.45 |
01/26 | 7,240 | 7,240 | 7,210 | 7,230 | +0.14% | 1,500 | 167億1166万 | +1.37% | 17.26 | 2.44 |
01/25 | 7,200 | 7,220 | 7,200 | 7,220 | +0.42% | 700 | 166億8855万 | +1.38% | 17.23 | 2.44 |
01/24 | 7,210 | 7,210 | 7,180 | 7,190 | -0.28% | 2,400 | 166億1921万 | +1.11% | 17.16 | 2.43 |
01/23 | 7,220 | 7,230 | 7,210 | 7,210 | 0% | 1,300 | 166億6543万 | +1.48% | 17.21 | 2.44 |
01/22 | 7,220 | 7,230 | 7,210 | 7,210 | -0.14% | 2,100 | 166億6543万 | +1.56% | 17.21 | 2.44 |
01/19 | 7,240 | 7,260 | 7,220 | 7,220 | -0.14% | 1,900 | 166億8855万 | +1.78% | 17.23 | 2.44 |
01/18 | 7,250 | 7,260 | 7,230 | 7,230 | -0.28% | 1,100 | 167億1166万 | +2% | 17.26 | 2.44 |
01/17 | 7,230 | 7,260 | 7,230 | 7,250 | +0.28% | 1,200 | 167億5789万 | +2.36% | 17.3 | 2.45 |
01/16 | 7,260 | 7,270 | 7,230 | 7,230 | -0.41% | 2,600 | 167億1166万 | +2.16% | 17.26 | 2.44 |
01/15 | 7,250 | 7,290 | 7,250 | 7,260 | 0% | 2,700 | 167億8101万 | +2.66% | 17.33 | 2.45 |
01/12 | 7,270 | 7,290 | 7,240 | 7,260 | -0.27% | 2,300 | 167億8101万 | +2.75% | 17.33 | 2.45 |
01/11 | 7,250 | 7,290 | 7,250 | 7,280 | +0.55% | 2,400 | 168億2723万 | +3.1% | 17.38 | 2.46 |
01/10 | 7,200 | 7,250 | 7,200 | 7,240 | +0.56% | 2,500 | 167億3478万 | +2.61% | 17.28 | 2.45 |
01/09 | 7,180 | 7,200 | 7,180 | 7,200 | +0.56% | 2,500 | 166億4232万 | +2.1% | 17.18 | 2.43 |
01/05 | 7,180 | 7,190 | 7,160 | 7,160 | -0.28% | 3,300 | 165億4986万 | +1.56% | 17.09 | 2.42 |
01/04 | 7,020 | 7,190 | 7,020 | 7,180 | +2.28% | 5,200 | 165億9609万 | +1.86% | 17.14 | 2.43 |
2023 | ||||||||||
12/29 | 6,970 | 7,040 | 6,970 | 7,020 | +0.72% | 3,800 | 162億2626万 | -0.41% | 16.76 | 2.5 |
12/28 | 6,930 | 6,980 | 6,930 | 6,970 | +0.29% | 2,300 | 161億1069万 | -1.19% | 16.64 | 2.48 |
12/27 | 6,960 | 6,960 | 6,940 | 6,950 | -0.14% | 5,100 | 160億6446万 | -1.56% | 16.59 | 2.47 |
12/26 | 6,980 | 6,990 | 6,950 | 6,960 | +0.14% | 3,400 | 160億8758万 | -1.51% | 16.61 | 2.48 |
12/25 | 6,990 | 6,990 | 6,950 | 6,950 | -0.43% | 3,400 | 160億6446万 | -1.74% | 16.59 | 2.47 |
12/22 | 6,990 | 6,990 | 6,960 | 6,980 | 0% | 2,500 | 161億3380万 | -1.41% | 16.66 | 2.48 |
12/21 | 6,960 | 6,980 | 6,960 | 6,980 | 0% | 2,700 | 161億3380万 | -1.5% | 16.66 | 2.48 |
12/20 | 6,950 | 6,990 | 6,950 | 6,980 | +0.43% | 3,300 | 161億3380万 | -1.57% | 16.66 | 2.48 |
12/19 | 6,960 | 6,960 | 6,940 | 6,950 | -0.14% | 2,000 | 160億6446万 | -2.09% | 16.59 | 2.47 |
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 | 7,950 795 9/5 | 6,300 630 3/31 | 6,800 68,000 3/25 | - | - | +2.75% 5/7 | -15.98% 4/2 |
2009年 3月期 | 6,280 628 4/1 | 3,300 330 10/8 | 7,800 78,000 9/16 | - | - | +9.68% 11/12 | -30% 10/8 |
2010年 3月期 | 4,900 490 9/9 | 3,970 397 11/27 | 8,800 88,000 3/26 | - | - | +8.37% 9/9 | -8.48% 9/28 |
2011年 3月期 | 4,490 449 3/2 449 3/1 | 3,340 334 3/15 | 8,300 83,000 3/15 | 96億5545万 | 71億8245万 | +3.9% 3/1 | -13.58% 3/15 |
2012年 3月期 | 4,280 428 7/8 | 3,910 391 9/28 | 8,100 81,000 3/27 | 92億386万 | 84億820万 | +3.14% 1/16 | -3.24% 8/9 |
2013年 3月期 | 4,190 419 9/14 | 3,750 375 12/11 | 13,800 138,000 3/26 | 90億1032万 | 80億6413万 | +3.04% 1/21 | -5.66% 12/11 |
2014年 3月期 | 4,070 407 9/25 | 3,800 380 4/3 380 4/2 | 12,400 124,000 9/26 | 87億5227万 | 81億7165万 | +2.98% 1/21 | -2.83% 3/31 |
2015年 3月期 | 4,690 469 3/23 469 3/20 | 3,900 390 4/15 390 4/14 他8件 | 15,600 156,000 9/26 | 100億8553万 | 83億8669万 | +5.61% 3/19 | -3.93% 4/2 |
2016年 3月期 | 4,940 494 7/23 | 4,000 400 8/25 | 10,600 106,000 9/25 | 106億2314万 | 86億173万 | +4.85% 7/23 | -7.63% 8/25 |
2017年 3月期 | 4,695 3/28 3/24 | 4,410 441 6/24 | 8,100 3/28 | 100億9628万 | 94億8341万 | +1.52% 8/5 | -2.94% 9/28 |
2018年 3月期 | 4,895 9/26 | 4,550 4/17 4/14 | 13,300 2/6 | 105億2637万 | 97億8447万 | +3.1% 9/26 | -2.42% 3/28 |
2019年 3月期 | 5,190 3/7 | 4,430 12/26 | 15,600 9/25 | 111億366万 | 94億7769万 | +4.72% 3/6 | -5.51% 12/25 |
2020年 3月期 | 5,280 2/14 2/13 他2件 | 4,505 3/10 | 11,200 9/26 | 112億9621万 | 96億3815万 | +3.02% 1/24 | -9.88% 2/28 |
2021年 3月期 | 5,480 3/29 | 4,420 4/6 | 8,200 3/30 | 117億2409万 | 94億5629万 | +4.59% 5/13 | -3.56% 3/31 |
2022年 3月期 | 6,710 9/17 9/16 | 5,100 4/2 4/1 | 9,000 9/28 | 143億5560万 | 109億1111万 | +10.01% 9/17 | -8.29% 10/5 |
2023年 3月期 | 7,300 3/3 | 6,270 4/4 4/1 | 6,500 9/28 | 156億1786万 | 134億1425万 | +3.8% 9/2 | -4.01% 10/3 |
2024年 3月期 | 7,790 9/15 | 6,930 12/28 | 17,500 9/22 | 166億6619万 | 160億1823万 | +3.4% 8/16 | -7.06% 10/4 |
最新 | 7,000 2024/5/20 | 400 | 161億8003万 | -0.11% 7,008 |
年間値上がり率
- 2001/12/28 vs 2000/12/28
- -29%(0.71倍)
- 2002/12/30 vs 2001/12/28
- 22%(1.22倍)
- 2003/12/30 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 6%(1.06倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- 28%(1.28倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/05/20 vs 2023/12/29
- 0%(1倍)
- 過去安値
3,300円(2008/10/08) - 112%(2.12倍)
7,000円(5/20)