株価チャート
株価
5/24
- 前日 (5/23)
- 507
- 始値
- 505
- 高値
- 519
- 安値
- 505
- 終値 -0.2%
- 506
- 出来高 +880%
- 9,800
乖離率
- 株価(5日)
移動平均値 - 0%
506 - 株価(25日)
移動平均値 - 0%
506 - 出来高(5日)
移動平均値 - +245.07%
2,840
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 | 505 | 519 | 505 | 506 | -0.2% | 9,800 | 23億6466万 | 0% | 34.22 | 0.36 |
05/23 | 504 | 507 | 504 | 507 | +0.4% | 1,000 | 23億6933万 | +0.2% | 34.29 | 0.36 |
05/22 | 506 | 510 | 505 | 505 | 0% | 2,000 | 23億5999万 | -0.2% | 34.16 | 0.36 |
05/21 | 506 | 508 | 505 | 505 | 0% | 500 | 23億5999万 | -0.2% | 34.16 | 0.36 |
05/20 | 507 | 507 | 505 | 505 | +0.4% | 900 | 23億5999万 | -0.2% | 34.16 | 0.36 |
05/17 | 501 | 505 | 501 | 503 | +0.2% | 4,400 | 23億5064万 | -0.59% | 34.02 | 0.36 |
05/16 | 504 | 507 | 499 | 502 | -0.59% | 10,100 | 23億4597万 | -0.79% | 33.95 | 0.36 |
05/15 | 505 | 506 | 504 | 505 | 0% | 2,700 | 23億5999万 | -0.2% | 34.16 | 0.36 |
05/14 | 508 | 510 | 504 | 505 | -0.98% | 5,700 | 23億5999万 | 0% | 34.16 | 0.36 |
05/13 | 509 | 510 | 508 | 510 | +0.2% | 2,200 | 23億8335万 | +0.99% | 34.49 | 0.37 |
05/10 | 516 | 516 | 509 | 509 | -1.93% | 8,200 | 23億7868万 | +0.79% | 34.43 | 0.37 |
05/09 | 518 | 519 | 516 | 519 | +0.39% | 1,600 | 24億2541万 | +2.77% | 35.1 | 0.37 |
05/08 | 518 | 518 | 516 | 517 | -0.96% | 2,400 | 24億1607万 | +2.38% | 34.97 | 0.37 |
05/07 | 517 | 522 | 517 | 522 | +1.16% | 4,300 | 24億3943万 | +3.37% | 35.31 | 0.37 |
05/02 | 520 | 520 | 515 | 516 | -1.34% | 3,700 | 24億1139万 | +2.18% | 34.9 | 0.37 |
05/01 | 525 | 527 | 519 | 523 | +3.16% | 26,100 | 24億4410万 | +3.56% | 35.37 | 0.38 |
04/30 | 504 | 515 | 498 | 507 | +1% | 23,100 | 23億6933万 | +0.4% | 34.29 | 0.36 |
04/26 | 501 | 502 | 499 | 502 | +0.6% | 3,200 | 23億4597万 | -0.59% | 33.95 | 0.36 |
04/25 | 498 | 499 | 498 | 499 | +0.4% | 1,600 | 23億3195万 | -1.38% | 33.75 | 0.36 |
04/24 | 500 | 500 | 496 | 497 | -0.4% | 5,800 | 23億2260万 | -1.97% | 33.62 | 0.36 |
04/23 | 499 | 501 | 499 | 499 | 0% | 3,200 | 23億3195万 | -1.77% | 33.75 | 0.36 |
04/22 | 496 | 500 | 495 | 499 | +0.6% | 3,600 | 23億3195万 | -1.96% | 33.75 | 0.36 |
04/19 | 500 | 500 | 494 | 496 | -0.6% | 5,100 | 23億1793万 | -2.75% | 33.55 | 0.36 |
04/18 | 499 | 500 | 497 | 499 | -0.2% | 3,700 | 23億3195万 | -2.16% | 33.75 | 0.36 |
04/17 | 502 | 502 | 500 | 500 | -0.2% | 4,300 | 23億3662万 | -2.15% | 33.82 | 0.36 |
04/16 | 505 | 505 | 501 | 501 | -0.4% | 1,900 | 23億4129万 | -2.15% | 33.89 | 0.36 |
04/15 | 501 | 503 | 501 | 503 | +0.2% | 300 | 23億5064万 | -1.95% | 34.02 | 0.36 |
04/12 | 501 | 505 | 501 | 502 | 0% | 5,800 | 23億4597万 | -2.33% | 33.95 | 0.36 |
04/11 | 503 | 503 | 500 | 502 | -0.4% | 2,000 | 23億4597万 | -2.52% | 33.95 | 0.36 |
04/10 | 501 | 506 | 501 | 504 | +0.2% | 3,000 | 23億5531万 | -2.33% | 34.09 | 0.36 |
04/09 | 503 | 504 | 503 | 503 | +0.4% | 1,600 | 23億5064万 | -2.71% | 34.02 | 0.36 |
04/08 | 502 | 503 | 501 | 501 | 0% | 2,200 | 23億4129万 | -3.28% | 33.89 | 0.36 |
04/05 | 501 | 503 | 500 | 501 | -0.79% | 7,000 | 23億4129万 | -3.28% | 33.89 | 0.36 |
04/04 | 506 | 506 | 501 | 505 | -0.59% | 5,000 | 23億5999万 | -2.7% | 34.16 | 0.36 |
04/03 | 504 | 508 | 504 | 508 | +0.4% | 2,000 | 23億7401万 | -2.31% | 34.36 | 0.36 |
04/02 | 508 | 509 | 504 | 506 | -0.98% | 2,000 | 23億6466万 | -2.88% | 34.22 | 0.36 |
04/01 | 513 | 517 | 507 | 511 | -0.39% | 1,000 | 23億8803万 | -2.11% | 34.56 | 0.37 |
03/29 | 519 | 519 | 499 | 513 | -0.97% | 15,100 | 23億9737万 | -2.1% | - | 0.37 |
03/28 | 518 | 519 | 518 | 518 | 0% | 600 | 24億2074万 | -1.33% | - | 0.37 |
03/27 | 520 | 537 | 518 | 518 | -0.38% | 4,100 | 24億2074万 | -1.15% | - | 0.37 |
03/26 | 515 | 520 | 513 | 520 | 0% | 3,900 | 24億3009万 | -0.76% | - | 0.37 |
03/25 | 518 | 520 | 518 | 520 | -0.95% | 2,300 | 24億3009万 | -0.57% | - | 0.37 |
03/22 | 528 | 528 | 524 | 525 | -0.57% | 1,900 | 24億5345万 | +0.57% | - | 0.38 |
03/21 | 524 | 537 | 519 | 528 | +0.76% | 5,700 | 24億6747万 | +1.34% | - | 0.38 |
03/19 | 513 | 524 | 512 | 524 | +1.16% | 2,300 | 24億4878万 | +0.77% | - | 0.38 |
03/18 | 514 | 518 | 513 | 518 | +0.58% | 1,400 | 24億2074万 | -0.19% | - | 0.37 |
03/15 | 513 | 517 | 513 | 515 | +0.39% | 1,700 | 24億672万 | -0.77% | - | 0.37 |
03/14 | 521 | 521 | 511 | 513 | -1.54% | 4,000 | 23億9737万 | -0.97% | - | 0.37 |
03/13 | 526 | 529 | 521 | 521 | -0.95% | 600 | 24億3476万 | +0.58% | - | 0.37 |
03/12 | 517 | 526 | 517 | 526 | +1.15% | 1,100 | 24億5812万 | +1.54% | - | 0.38 |
03/11 | 528 | 528 | 515 | 520 | -1.52% | 7,100 | 24億3009万 | +0.58% | - | 0.37 |
03/08 | 528 | 535 | 526 | 528 | +0.57% | 1,900 | 24億6747万 | +2.13% | - | 0.38 |
03/07 | 529 | 531 | 525 | 525 | -0.19% | 1,900 | 24億5345万 | +1.55% | - | 0.38 |
03/06 | 525 | 530 | 525 | 526 | 0% | 1,500 | 24億5812万 | +1.94% | - | 0.38 |
03/05 | 523 | 530 | 523 | 526 | +0.77% | 6,800 | 24億5812万 | +1.94% | - | 0.38 |
03/04 | 523 | 527 | 522 | 522 | 0% | 4,100 | 24億3943万 | +1.36% | - | 0.37 |
03/01 | 523 | 534 | 520 | 522 | -0.19% | 8,000 | 24億3943万 | +1.36% | - | 0.37 |
02/29 | 521 | 527 | 520 | 523 | +0.58% | 4,000 | 24億4410万 | +1.75% | - | 0.38 |
02/28 | 535 | 539 | 520 | 520 | -1.89% | 19,900 | 24億3009万 | +1.17% | - | 0.37 |
02/27 | 542 | 581 | 530 | 530 | -1.49% | 97,500 | 24億7682万 | +3.31% | - | 0.38 |
02/26 | 539 | 570 | 532 | 538 | -5.45% | 72,900 | 25億1420万 | +5.08% | - | 0.39 |
02/22 | 528 | 594 | 515 | 569 | +9.85% | 190,300 | 26億5907万 | +11.35% | - | 0.41 |
02/21 | 515 | 545 | 506 | 518 | +1.17% | 81,500 | 24億2074万 | +1.97% | - | 0.37 |
02/20 | 505 | 534 | 502 | 512 | +1.59% | 39,900 | 23億9270万 | +0.79% | - | 0.37 |
02/19 | 500 | 504 | 499 | 504 | +0.8% | 3,700 | 23億5531万 | -0.79% | - | 0.36 |
02/16 | 498 | 502 | 498 | 500 | +0.6% | 700 | 23億3662万 | -1.57% | - | 0.36 |
02/15 | 502 | 502 | 497 | 497 | -0.4% | 1,800 | 23億2260万 | -2.17% | - | 0.36 |
02/14 | 503 | 504 | 495 | 499 | -1.19% | 4,100 | 23億3195万 | -1.77% | - | 0.36 |
02/13 | 506 | 506 | 502 | 505 | 0% | 3,500 | 23億5999万 | -0.79% | - | 0.36 |
02/09 | 506 | 506 | 504 | 505 | +0.2% | 900 | 23億5999万 | -0.79% | - | 0.36 |
02/08 | 507 | 507 | 503 | 504 | -0.59% | 2,500 | 23億5531万 | -0.98% | - | 0.36 |
02/07 | 509 | 510 | 507 | 507 | -0.39% | 2,000 | 23億6933万 | -0.39% | - | 0.36 |
02/06 | 512 | 512 | 509 | 509 | -0.2% | 1,100 | 23億7868万 | 0% | - | 0.37 |
02/05 | 510 | 540 | 510 | 510 | -0.39% | 24,900 | 23億8335万 | +0.39% | - | 0.37 |
02/02 | 515 | 515 | 509 | 512 | -0.58% | 1,500 | 23億9270万 | +0.99% | - | 0.37 |
02/01 | 509 | 519 | 509 | 515 | -0.58% | 3,700 | 24億672万 | +1.78% | - | 0.37 |
01/31 | 512 | 518 | 510 | 518 | +1.37% | 4,100 | 24億2074万 | +2.57% | - | 0.37 |
01/30 | 515 | 516 | 511 | 511 | -0.78% | 4,000 | 23億8803万 | +1.19% | - | 0.37 |
01/29 | 513 | 515 | 511 | 515 | +0.39% | 2,700 | 24億672万 | +2.18% | - | 0.37 |
01/26 | 511 | 513 | 508 | 513 | +0.59% | 5,000 | 23億9737万 | +1.79% | - | 0.37 |
01/25 | 510 | 510 | 509 | 510 | 0% | 3,300 | 23億8335万 | +1.39% | - | 0.37 |
01/24 | 508 | 510 | 507 | 510 | +0.39% | 1,800 | 23億8335万 | +1.39% | - | 0.37 |
01/23 | 507 | 508 | 506 | 508 | +0.2% | 1,400 | 23億7401万 | +0.99% | - | 0.36 |
01/22 | 502 | 508 | 502 | 507 | +1% | 4,300 | 23億6933万 | +0.8% | - | 0.36 |
01/19 | 500 | 505 | 500 | 502 | -0.79% | 2,400 | 23億4597万 | -0.2% | - | 0.36 |
01/18 | 503 | 506 | 502 | 506 | +0.8% | 400 | 23億6466万 | +0.6% | - | 0.36 |
01/17 | 510 | 510 | 500 | 502 | -1.38% | 4,300 | 23億4597万 | -0.2% | - | 0.36 |
01/16 | 510 | 510 | 508 | 509 | -0.2% | 3,300 | 23億7868万 | +1.19% | - | 0.37 |
01/15 | 510 | 510 | 507 | 510 | 0% | 2,500 | 23億8335万 | +1.39% | - | 0.37 |
01/12 | 507 | 510 | 507 | 510 | +0.79% | 1,200 | 23億8335万 | +1.39% | - | 0.37 |
01/11 | 506 | 506 | 505 | 506 | -0.39% | 1,900 | 23億6466万 | +0.6% | - | 0.36 |
01/10 | 510 | 510 | 507 | 508 | -0.39% | 2,200 | 23億7401万 | +0.99% | - | 0.36 |
01/09 | 508 | 511 | 508 | 510 | +0.39% | 3,000 | 23億8335万 | +1.39% | - | 0.37 |
01/05 | 508 | 508 | 505 | 508 | 0% | 2,100 | 23億7401万 | +0.99% | - | 0.36 |
01/04 | 503 | 510 | 503 | 508 | +0.99% | 5,800 | 23億7401万 | +0.99% | - | 0.36 |
2023 | ||||||||||
12/29 | 495 | 503 | 495 | 503 | +1.62% | 3,500 | 23億5064万 | 0% | - | 0.36 |
12/28 | 488 | 495 | 488 | 495 | +1.23% | 1,400 | 23億1325万 | -1.79% | - | 0.35 |
12/27 | 485 | 489 | 483 | 489 | +1.03% | 9,600 | 22億8521万 | -3.17% | - | 0.35 |
12/26 | 492 | 492 | 484 | 484 | -1.43% | 7,700 | 22億6185万 | -4.35% | - | 0.34 |
12/25 | 500 | 501 | 491 | 491 | -1.8% | 10,300 | 22億9456万 | -3.16% | - | 0.35 |
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 | 1,150 345 4/16 | 343 103 1/25 103 1/24 | 157,500 525,000 1/24 | - | - | +14.28% 4/30 | -49.57% 1/25 |
2009年 3月期 | 553 166 7/17 166 7/16 他2件 | 303 91 3/2 | 10,500 35,000 4/30 | - | - | +25.43% 2/3 | -20.25% 10/7 |
2010年 3月期 | 467 140 7/30 | 310 93 4/24 | 14,100 47,000 7/30 | - | - | +23.22% 7/2 | -11.44% 11/27 |
2011年 3月期 | 463 139 4/30 | 230 69 3/15 | 23,700 79,000 3/31 | 21億6520万 | 10億7481万 | +29.61% 3/28 | -30.66% 3/15 |
2012年 3月期 | 470 141 3/19 | 290 87 11/25 87 11/24 | 76,800 256,000 3/19 | 21億9635万 | 13億5519万 | +16.11% 1/31 | -11.33% 11/24 |
2013年 3月期 | 433 130 4/27 | 287 86 11/15 | 35,400 118,000 4/27 | 20億2501万 | 13億3962万 | +15.66% 5/7 | -15.51% 5/15 |
2014年 3月期 | 553 166 1/21 | 350 105 6/7 105 4/2 | 165,900 553,000 11/27 | 25億8586万 | 16億3558万 | +12.81% 1/21 | -12.54% 6/7 |
2015年 3月期 | 690 207 3/11 | 380 114 12/19 114 5/20 | 3,313,800 11,046,000 3/9 | 32億2454万 | 17億7583万 | +36.42% 3/9 | -14.8% 5/20 |
2016年 3月期 | 587 176 5/29 | 277 83 2/12 | 1,359,300 4,531,000 5/29 | 27億4164万 | 12億9293万 | +29.58% 2/26 | -20.92% 8/25 |
2017年 3月期 | 543 163 3/31 | 333 100 6/24 100 4/8 他3件 | 286,800 956,000 5/23 | 25億3913万 | 15億5775万 | +21.09% 4/3 | -11.77% 6/24 |
2018年 3月期 | 907 272 9/20 272 9/19 | 463 139 4/13 139 4/12 | 963,900 3,213,000 6/2 | 42億3708万 | 21億6527万 | +24.75% 7/3 | -13.85% 11/13 |
2019年 3月期 | 617 1,850 5/14 1,850 5/11 | 337 1,010 12/25 | 105,900 35,300 12/18 | 28億8183万 | 15億7332万 | +10.11% 2/25 | -21.67% 12/25 |
2020年 3月期 | 515 1,543 1/15 1,544 1/14 他2件 | 315 944 3/17 | 21,300 7,100 7/23 | 24億360万 | 14億7051万 | +28.46% 5/18 | -27.71% 3/17 |
2021年 3月期 | 536 1,607 5/26 | 336 1,009 4/6 | 45,600 15,200 5/15 | 25億330万 | 15億7176万 | +34.35% 5/25 | -10.07% 7/8 |
2022年 3月期 | 680 6/9 | 454 4/8 | 828,600 6/8 | 31億7781万 | 21億2165万 | +26.15% 10/22 | -8.99% 12/2 |
2023年 3月期 | 592 4/22 | 480 12/27 | 102,800 4/19 | 27億6656万 | 22億4316万 | +6.59% 4/14 | -7.51% 5/11 |
2024年 3月期 | 651 10/16 | 483 12/27 | 993,400 10/13 | 30億4228万 | 22億5717万 | +14.67% 10/13 | -4.33% 12/26 |
最新 | 506 2024/5/24 | 9,800 | 23億6466万 | 0% 506 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 7%(1.07倍)
- 2002/12/30 vs 2001/12/28
- -33%(0.67倍)
- 2003/12/30 vs 2002/12/30
- 38%(1.38倍)
- 2004/12/30 vs 2003/12/30
- -20%(0.8倍)
- 2005/12/30 vs 2004/12/30
- 44%(1.44倍)
- 2006/12/29 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/27 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/25 vs 2007/12/27
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/25
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- 51%(1.51倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 25%(1.25倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/05/24 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
230円(2011/03/15) - 120%(2.2倍)
506円(5/24)