株価チャート
株価
5/20
- 前日 (5/17)
- 2,258
- 始値
- 2,250
- 高値
- 2,259
- 安値
- 2,188
- 終値 -2.66%
- 2,198
- 出来高 +27.05%
- 78,900
乖離率
- 株価(5日)
移動平均値 - -1.35%
2,228 - 株価(25日)
移動平均値 - +5.27%
2,088 - 出来高(5日)
移動平均値 - -37.61%
126,460
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 | 2,250 | 2,259 | 2,188 | 2,198 | -2.66% | 78,900 | 1322億3597万 | +5.27% | 11.25 | 0.9 |
05/17 | 2,233 | 2,263 | 2,226 | 2,258 | +1.16% | 62,100 | 1358億4569万 | +8.3% | 11.56 | 0.93 |
05/16 | 2,236 | 2,246 | 2,213 | 2,232 | +0.81% | 93,400 | 1342億8148万 | +7.36% | 11.42 | 0.92 |
05/15 | 2,278 | 2,304 | 2,204 | 2,214 | -1.12% | 134,900 | 1331億9857万 | +6.7% | 11.33 | 0.91 |
05/14 | 2,229 | 2,258 | 2,184 | 2,239 | +5.17% | 263,000 | 1347億261万 | +8.22% | 11.46 | 0.92 |
05/13 | 2,083 | 2,137 | 2,075 | 2,129 | +2.65% | 155,300 | 1280億8480万 | +3.15% | 10.9 | 0.87 |
05/10 | 2,072 | 2,091 | 2,057 | 2,074 | +0.63% | 86,100 | 1247億7589万 | +0.58% | 10.62 | 0.85 |
05/09 | 2,017 | 2,071 | 2,015 | 2,061 | +2.69% | 108,900 | 1239億9379万 | 0% | 10.55 | 0.85 |
05/08 | 2,012 | 2,028 | 2,004 | 2,007 | -0.25% | 58,900 | 1207億4504万 | -2.71% | 10.27 | 0.82 |
05/07 | 2,024 | 2,024 | 1,992 | 2,012 | 0% | 57,000 | 1210億4585万 | -2.61% | 10.3 | 0.83 |
05/02 | 2,027 | 2,027 | 2,006 | 2,012 | -0.74% | 33,100 | 1210億4585万 | -2.52% | 10.3 | 0.83 |
05/01 | 2,024 | 2,040 | 2,009 | 2,027 | 0% | 49,200 | 1219億4828万 | -1.84% | 10.37 | 0.83 |
04/30 | 2,030 | 2,034 | 2,005 | 2,027 | -0.1% | 88,900 | 1219億4828万 | -1.7% | 10.37 | 0.83 |
04/26 | 2,000 | 2,034 | 1,981 | 2,029 | +0.95% | 86,100 | 1220億6860万 | -1.41% | 10.38 | 0.83 |
04/25 | 2,020 | 2,052 | 2,008 | 2,010 | -0.89% | 54,500 | 1209億2553万 | -2.19% | 10.29 | 0.83 |
04/24 | 2,064 | 2,064 | 2,020 | 2,028 | -2.08% | 85,300 | 1220億844万 | -1.22% | 10.38 | 0.83 |
04/23 | 2,068 | 2,072 | 2,041 | 2,071 | +1.02% | 46,800 | 1245億9541万 | +0.98% | 10.6 | 0.85 |
04/22 | 2,034 | 2,060 | 2,029 | 2,050 | +1.99% | 59,900 | 1233億3200万 | +0.15% | 10.49 | 0.84 |
04/19 | 2,010 | 2,042 | 1,984 | 2,010 | -1.71% | 55,800 | 1209億2553万 | -1.62% | 10.29 | 0.83 |
04/18 | 2,020 | 2,056 | 2,020 | 2,045 | +1.89% | 67,000 | 1230億3120万 | +0.2% | 10.47 | 0.84 |
04/17 | 2,090 | 2,090 | 2,005 | 2,007 | -2.57% | 83,600 | 1207億4504万 | -1.42% | 10.27 | 0.82 |
04/16 | 2,093 | 2,098 | 2,050 | 2,060 | -2.55% | 83,200 | 1239億3362万 | +1.28% | 10.54 | 0.85 |
04/15 | 2,096 | 2,114 | 2,073 | 2,114 | -0.42% | 60,200 | 1271億8237万 | +4.14% | 10.82 | 0.87 |
04/12 | 2,147 | 2,147 | 2,119 | 2,123 | -1.53% | 56,400 | 1277億2383万 | +4.89% | 10.87 | 0.87 |
04/11 | 2,129 | 2,166 | 2,114 | 2,156 | +1.46% | 96,000 | 1297億917万 | +6.84% | 11.03 | 0.89 |
04/10 | 2,137 | 2,139 | 2,119 | 2,125 | +0.05% | 32,600 | 1278億4415万 | +5.62% | 10.88 | 0.87 |
04/09 | 2,102 | 2,135 | 2,100 | 2,124 | +0.52% | 67,200 | 1277億8399万 | +5.78% | 10.87 | 0.87 |
04/08 | 2,100 | 2,128 | 2,097 | 2,113 | +1.44% | 61,200 | 1271億2221万 | +5.49% | 10.81 | 0.87 |
04/05 | 2,080 | 2,088 | 2,045 | 2,083 | -0.57% | 67,300 | 1253億1735万 | +4.1% | 10.66 | 0.86 |
04/04 | 2,080 | 2,115 | 2,070 | 2,095 | +0.72% | 88,900 | 1260億3929万 | +4.8% | 10.72 | 0.86 |
04/03 | 2,060 | 2,097 | 2,046 | 2,080 | +0.87% | 94,400 | 1251億3686万 | +4.1% | 10.65 | 0.85 |
04/02 | 2,097 | 2,108 | 2,055 | 2,062 | -1.9% | 115,700 | 1240億5395万 | +3.2% | 10.55 | 0.85 |
04/01 | 2,078 | 2,121 | 2,078 | 2,102 | +1.35% | 139,600 | 1264億6043万 | +5.05% | 10.76 | 0.86 |
03/29 | 2,005 | 2,074 | 1,999 | 2,074 | +4.75% | 141,500 | 1247億7589万 | +3.7% | 11.06 | 0.86 |
03/28 | 1,980 | 2,000 | 1,973 | 1,980 | -1.88% | 199,900 | 1191億2067万 | -1% | 10.56 | 0.82 |
03/27 | 2,040 | 2,071 | 1,960 | 2,018 | +2.75% | 582,100 | 1214億682万 | +0.8% | 10.76 | 0.84 |
03/26 | 1,938 | 1,975 | 1,935 | 1,964 | +1.29% | 165,200 | 1181億5808万 | -1.85% | 10.47 | 0.81 |
03/25 | 1,950 | 1,954 | 1,936 | 1,939 | -0.41% | 190,100 | 1166億5403万 | -3.1% | 10.34 | 0.8 |
03/22 | 1,970 | 1,970 | 1,942 | 1,947 | -0.66% | 162,700 | 1171億3532万 | -2.75% | 10.38 | 0.81 |
03/21 | 1,966 | 1,980 | 1,960 | 1,960 | -0.46% | 182,000 | 1179億1743万 | -2.15% | 10.45 | 0.81 |
03/19 | 1,960 | 1,974 | 1,949 | 1,969 | +0.15% | 126,300 | 1184億5889万 | -1.75% | 10.5 | 0.82 |
03/18 | 1,956 | 1,982 | 1,956 | 1,966 | +0.67% | 121,000 | 1182億7840万 | -1.95% | 10.48 | 0.82 |
03/15 | 1,960 | 1,970 | 1,947 | 1,953 | -0.36% | 225,500 | 1174億9630万 | -2.15% | 10.41 | 0.81 |
03/14 | 1,950 | 1,964 | 1,941 | 1,960 | +1.14% | 157,900 | 1179億1743万 | -1.41% | 10.45 | 0.81 |
03/13 | 1,952 | 1,965 | 1,930 | 1,938 | -0.62% | 127,000 | 1165億9387万 | -2.07% | 10.33 | 0.8 |
03/12 | 1,950 | 1,958 | 1,939 | 1,950 | -0.31% | 168,700 | 1173億1581万 | -1.07% | 10.4 | 0.81 |
03/11 | 1,964 | 1,979 | 1,941 | 1,956 | -0.46% | 123,900 | 1176億7678万 | -0.36% | 10.43 | 0.81 |
03/08 | 1,950 | 1,991 | 1,931 | 1,965 | -0.56% | 241,700 | 1182億1824万 | +0.51% | 10.48 | 0.81 |
03/07 | 1,982 | 2,002 | 1,960 | 1,976 | -1.3% | 190,900 | 1188億8002万 | +1.54% | 10.53 | 0.82 |
03/06 | 2,002 | 2,028 | 1,997 | 2,002 | -0.79% | 214,400 | 1204億4423万 | +3.41% | 10.67 | 0.83 |
03/05 | 2,020 | 2,032 | 2,002 | 2,018 | +0.1% | 161,500 | 1214億682万 | +4.78% | 10.76 | 0.84 |
03/04 | 2,084 | 2,099 | 2,016 | 2,016 | -2.33% | 192,600 | 1212億8650万 | +5.33% | 10.75 | 0.84 |
03/01 | 2,038 | 2,094 | 2,027 | 2,064 | +1.83% | 324,400 | 1241億7427万 | +8.35% | 11 | 0.86 |
02/29 | 2,074 | 2,074 | 2,020 | 2,027 | -2.03% | 155,800 | 1219億4828万 | +7.14% | 10.81 | 0.84 |
02/28 | 2,079 | 2,083 | 2,044 | 2,069 | -0.39% | 204,400 | 1244億7508万 | +9.94% | 11.03 | 0.86 |
02/27 | 2,110 | 2,130 | 2,070 | 2,077 | -2.49% | 224,600 | 1249億5638万 | +11.07% | 11.07 | 0.86 |
02/26 | 2,120 | 2,150 | 2,114 | 2,130 | +1.77% | 210,900 | 1281億4496万 | +14.64% | 11.36 | 0.88 |
02/22 | 2,105 | 2,134 | 2,056 | 2,093 | +0.92% | 252,600 | 1259億1897万 | +13.56% | 11.16 | 0.87 |
02/21 | 2,075 | 2,087 | 2,043 | 2,074 | +2.42% | 245,100 | 1247億7589万 | +13.33% | 11.06 | 0.86 |
02/20 | 2,009 | 2,038 | 1,995 | 2,025 | +2.02% | 250,700 | 1218億2796万 | +11.45% | 10.8 | 0.84 |
02/19 | 1,974 | 1,989 | 1,963 | 1,985 | +0.56% | 105,400 | 1194億2148万 | +9.91% | 10.58 | 0.82 |
02/16 | 1,975 | 1,994 | 1,948 | 1,974 | +0.36% | 91,600 | 1187億5970万 | +9.91% | 10.52 | 0.82 |
02/15 | 1,977 | 1,977 | 1,942 | 1,967 | +0.15% | 91,800 | 1183億3856万 | +10.07% | 10.49 | 0.82 |
02/14 | 1,970 | 1,980 | 1,942 | 1,964 | -0.81% | 113,700 | 1181億5808万 | +10.4% | 10.47 | 0.81 |
02/13 | 1,996 | 2,007 | 1,960 | 1,980 | -0.5% | 202,900 | 1191億2067万 | +11.86% | 10.56 | 0.82 |
02/09 | 2,079 | 2,079 | 1,961 | 1,990 | +13.45% | 483,800 | 1197億2229万 | +13.07% | 10.61 | 0.83 |
02/08 | 1,749 | 1,766 | 1,738 | 1,754 | +0.8% | 91,000 | 1055億2407万 | +0.23% | 9.35 | 0.73 |
02/07 | 1,731 | 1,750 | 1,731 | 1,740 | +0.58% | 52,500 | 1046億8180万 | -0.46% | 9.28 | 0.72 |
02/06 | 1,739 | 1,752 | 1,729 | 1,730 | -0.52% | 51,900 | 1040億8018万 | -0.97% | 9.22 | 0.72 |
02/05 | 1,750 | 1,758 | 1,738 | 1,739 | -0.63% | 63,900 | 1046億2164万 | -0.4% | 9.27 | 0.72 |
02/02 | 1,760 | 1,760 | 1,745 | 1,750 | -0.74% | 31,100 | 1052億8342万 | +0.29% | 9.33 | 0.73 |
02/01 | 1,728 | 1,771 | 1,728 | 1,763 | +0.97% | 85,500 | 1060億6552万 | +1.15% | 9.4 | 0.73 |
01/31 | 1,732 | 1,749 | 1,730 | 1,746 | +0.81% | 57,300 | 1050億4277万 | +0.34% | 9.31 | 0.72 |
01/30 | 1,745 | 1,746 | 1,731 | 1,732 | -0.46% | 39,200 | 1042億50万 | -0.29% | 9.23 | 0.72 |
01/29 | 1,733 | 1,747 | 1,733 | 1,740 | +0.46% | 32,400 | 1046億8180万 | +0.35% | 9.28 | 0.72 |
01/26 | 1,754 | 1,760 | 1,727 | 1,732 | -2.09% | 76,800 | 1042億50万 | +0.06% | 9.23 | 0.72 |
01/25 | 1,783 | 1,783 | 1,762 | 1,769 | +0.51% | 58,900 | 1064億2650万 | +2.31% | 9.43 | 0.73 |
01/24 | 1,762 | 1,771 | 1,752 | 1,760 | -0.51% | 38,300 | 1058億8504万 | +1.97% | 9.38 | 0.73 |
01/23 | 1,774 | 1,782 | 1,769 | 1,769 | -0.28% | 38,000 | 1064億2650万 | +2.67% | 9.43 | 0.73 |
01/22 | 1,761 | 1,776 | 1,761 | 1,774 | +0.74% | 23,200 | 1067億2730万 | +3.2% | 9.46 | 0.74 |
01/19 | 1,772 | 1,777 | 1,752 | 1,761 | -0.62% | 52,000 | 1059億4520万 | +2.62% | 9.39 | 0.73 |
01/18 | 1,765 | 1,795 | 1,761 | 1,772 | +1.2% | 90,500 | 1066億698万 | +3.44% | 9.45 | 0.73 |
01/17 | 1,760 | 1,772 | 1,751 | 1,751 | +0.11% | 40,500 | 1053億4358万 | +2.46% | 9.34 | 0.73 |
01/16 | 1,758 | 1,765 | 1,747 | 1,749 | -0.51% | 35,400 | 1052億2326万 | +2.46% | 9.32 | 0.73 |
01/15 | 1,749 | 1,767 | 1,745 | 1,758 | +0.69% | 35,100 | 1057億6471万 | +3.11% | 9.37 | 0.73 |
01/12 | 1,758 | 1,763 | 1,742 | 1,746 | +0.11% | 29,600 | 1050億4277万 | +2.59% | 9.31 | 0.72 |
01/11 | 1,760 | 1,767 | 1,744 | 1,744 | -0.51% | 48,700 | 1049億2245万 | +2.59% | 9.3 | 0.72 |
01/10 | 1,752 | 1,763 | 1,741 | 1,753 | +0.29% | 45,500 | 1054億6390万 | +3.24% | 9.35 | 0.73 |
01/09 | 1,735 | 1,752 | 1,735 | 1,748 | +0.81% | 48,500 | 1051億6309万 | +3.13% | 9.32 | 0.72 |
01/05 | 1,746 | 1,752 | 1,729 | 1,734 | -0.06% | 40,800 | 1043億2083万 | +2.48% | 9.24 | 0.72 |
01/04 | 1,709 | 1,735 | 1,692 | 1,735 | +1.23% | 61,200 | 1043億8099万 | +2.66% | 9.25 | 0.72 |
2023 | ||||||||||
12/29 | 1,725 | 1,738 | 1,706 | 1,714 | +0.29% | 84,500 | 1031億1759万 | +1.6% | 9.14 | 0.71 |
12/28 | 1,704 | 1,718 | 1,700 | 1,709 | -0.29% | 39,100 | 1028億1678万 | +1.36% | 9.11 | 0.71 |
12/27 | 1,709 | 1,717 | 1,699 | 1,714 | +0.88% | 60,200 | 1031億1759万 | +1.78% | 9.14 | 0.71 |
12/26 | 1,694 | 1,703 | 1,691 | 1,699 | +0.12% | 73,900 | 1022億1516万 | +0.95% | 9.06 | 0.7 |
12/25 | 1,725 | 1,725 | 1,692 | 1,697 | +0.47% | 82,700 | 1020億9483万 | +0.89% | 9.05 | 0.7 |
12/22 | 1,678 | 1,689 | 1,672 | 1,689 | +1.38% | 45,400 | 1016億1354万 | +0.42% | 9 | 0.7 |
12/21 | 1,673 | 1,673 | 1,663 | 1,666 | -0.66% | 48,800 | 1002億2981万 | -0.83% | 8.88 | 0.69 |
12/20 | 1,670 | 1,688 | 1,669 | 1,677 | +0.84% | 53,900 | 1008億9160万 | -0.18% | 8.94 | 0.69 |
12/19 | 1,676 | 1,676 | 1,654 | 1,663 | -0.78% | 100,800 | 1000億4933万 | -0.89% | 8.87 | 0.69 |
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 | 1,440 2,880 6/4 | 613 1,226 3/19 | 1,241,200 620,600 2/14 | - | - | +20.35% 5/7 | -19.34% 2/20 |
2009年 3月期 | 1,073 2,145 8/7 | 462 924 10/28 | 1,189,600 594,800 5/28 | - | - | +38.06% 11/19 | -36.15% 10/8 |
2010年 3月期 | 1,030 2,060 8/31 | 641 1,281 4/28 | 757,400 378,700 8/5 | - | - | +15.81% 6/3 | -9.18% 10/2 |
2011年 3月期 | 1,063 2,125 6/21 | 560 1,120 3/15 | 871,400 435,700 3/16 | 639億2207万 | 336億9069万 | +9.9% 12/10 | -32.79% 3/15 |
2012年 3月期 | 904 1,807 7/11 | 633 1,265 12/19 | 390,200 195,100 3/16 | 543億5632万 | 380億5243万 | +10.43% 6/30 | -10.72% 8/24 |
2013年 3月期 | 1,208 2,415 3/28 | 659 1,317 6/4 | 458,600 229,300 12/3 | 726億4556万 | 396億1664万 | +14.33% 5/7 | -8.98% 6/4 |
2014年 3月期 | 1,943 3,885 3/11 | 1,066 2,132 4/2 | 891,200 445,600 6/21 | 1168億6459万 | 641億3264万 | +12.64% 5/14 | -12.16% 6/7 |
2015年 3月期 | 1,913 3,825 1/30 | 1,410 2,820 8/7 | 837,600 418,800 8/8 | 1150億5974万 | 848億2835万 | +16.08% 8/14 | -10.84% 5/12 |
2016年 3月期 | 2,298 4,595 8/10 | 1,638 3,275 4/2 3,275 4/1 | 1,361,000 680,500 8/7 | 1382億2209万 | 985億1520万 | +22.19% 8/7 | -12.63% 9/8 |
2017年 3月期 | 2,570 1/10 | 1,685 3,370 6/24 | 513,800 256,900 6/17 | 1546億1622万 | 1013億7289万 | +9.89% 5/19 | -15.59% 6/24 |
2018年 3月期 | 4,350 3/30 | 2,400 4/4 | 470,800 3/28 | 2617億450万 | 1443億8869万 | +18.41% 3/30 | -11.68% 2/9 |
2019年 3月期 | 4,570 5/24 | 3,245 10/22 | 626,200 3/15 | 2749億4013万 | 1952億2554万 | +18.33% 12/3 | -13.12% 10/16 |
2020年 3月期 | 4,135 4/2 | 1,561 3/17 | 884,700 8/7 | 2487億6968万 | 939億1281万 | +9.36% 3/27 | -20.57% 8/7 |
2021年 3月期 | 2,599 3/29 | 1,721 4/6 | 944,000 3/19 | 1563億6092万 | 1035億3872万 | +20.74% 5/14 | -7.12% 7/10 |
2022年 3月期 | 2,687 9/14 | 1,533 3/9 | 942,200 10/28 | 1616億5517万 | 922億2827万 | +8.71% 8/13 | -17.75% 3/8 |
2023年 3月期 | 1,939 11/25 | 1,402 6/23 | 826,000 10/28 | 1166億5403万 | 843億4706万 | +10.73% 10/26 | -8.4% 12/23 |
2024年 3月期 | 2,150 2/26 | 1,455 4/11 4/10 | 582,100 3/27 | 1293億4820万 | 875億3564万 | +14.66% 2/26 | -5.08% 10/30 |
最新 | 2,198 2024/5/20 | 78,900 | 1322億3597万 | +5.27% 2,088 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- -3%(0.97倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- 33%(1.33倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 25%(1.25倍)
- 2013/12/30 vs 2012/12/28
- 88%(1.88倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 36%(1.36倍)
- 2017/12/29 vs 2016/12/30
- 48%(1.48倍)
- 2018/12/28 vs 2017/12/29
- 5%(1.05倍)
- 2019/12/30 vs 2018/12/28
- -38%(0.62倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/05/20 vs 2023/12/29
- 28%(1.28倍)
- 過去安値
462円(2008/10/28) - 376%(4.76倍)
2,198円(5/20)