株価チャート
株価
5/24
- 前日 (5/23)
- 119
- 始値
- 119
- 高値
- 120
- 安値
- 116
- 終値 -0.84%
- 118
- 出来高 +124.82%
- 190,200
乖離率
- 株価(5日)
移動平均値 - -2.48%
121 - 株価(25日)
移動平均値 - -3.28%
122 - 出来高(5日)
移動平均値 - +64.7%
115,480
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 | 119 | 120 | 116 | 118 | -0.84% | 190,200 | 52億1532万 | -3.28% | 23.7 | 4.01 |
05/23 | 121 | 121 | 119 | 119 | -0.83% | 84,600 | 52億5952万 | -2.46% | 23.91 | 4.04 |
05/22 | 122 | 123 | 120 | 120 | -2.44% | 114,500 | 53億372万 | -2.44% | 24.11 | 4.08 |
05/21 | 123 | 123 | 121 | 123 | 0% | 73,600 | 54億3631万 | 0% | 24.71 | 4.18 |
05/20 | 123 | 126 | 123 | 123 | 0% | 114,500 | 54億3631万 | 0% | 24.71 | 4.18 |
05/17 | 120 | 125 | 120 | 123 | +1.65% | 122,000 | 54億3631万 | 0% | 24.71 | 4.18 |
05/16 | 124 | 124 | 121 | 121 | -3.2% | 152,000 | 53億4791万 | -2.42% | 24.31 | 4.11 |
05/15 | 129 | 129 | 122 | 125 | -2.34% | 199,300 | 55億2471万 | +0.81% | 25.11 | 4.25 |
05/14 | 130 | 131 | 128 | 128 | 0% | 90,200 | 56億5730万 | +3.23% | 25.71 | 4.35 |
05/13 | 135 | 141 | 127 | 128 | +4.07% | 813,400 | 56億5730万 | +3.23% | 25.71 | 4.35 |
05/10 | 124 | 124 | 122 | 123 | -0.81% | 130,400 | 54億3631万 | -0.81% | 24.71 | 4.18 |
05/09 | 124 | 124 | 122 | 124 | 0% | 139,700 | 54億8051万 | 0% | 24.91 | 4.21 |
05/08 | 121 | 125 | 121 | 124 | +2.48% | 106,400 | 54億8051万 | 0% | 24.91 | 4.21 |
05/07 | 121 | 123 | 121 | 121 | +0.83% | 104,200 | 53億4791万 | -3.2% | 24.31 | 4.11 |
05/02 | 121 | 122 | 120 | 120 | -0.83% | 44,100 | 53億372万 | -4% | 24.11 | 4.08 |
05/01 | 119 | 124 | 119 | 121 | +1.68% | 157,900 | 53億4791万 | -3.97% | 24.31 | 4.11 |
04/30 | 120 | 120 | 118 | 119 | 0% | 123,200 | 52億5952万 | -5.56% | 23.91 | 4.04 |
04/26 | 120 | 122 | 119 | 119 | -0.83% | 306,600 | 52億5952万 | -6.3% | 23.91 | 4.04 |
04/25 | 123 | 124 | 120 | 120 | -2.44% | 179,200 | 53億372万 | -6.25% | 24.11 | 4.08 |
04/24 | 122 | 125 | 122 | 123 | +0.82% | 103,900 | 54億3631万 | -3.91% | 24.71 | 4.18 |
04/23 | 124 | 124 | 122 | 122 | +0.83% | 96,800 | 53億9211万 | -5.43% | 24.51 | 4.14 |
04/22 | 120 | 123 | 119 | 121 | +0.83% | 125,500 | 53億3581万 | -6.92% | 24.31 | 4.11 |
04/19 | 123 | 124 | 118 | 120 | -2.44% | 305,900 | 52億9172万 | -7.69% | 24.11 | 4.08 |
04/18 | 122 | 126 | 122 | 123 | +1.65% | 121,300 | 54億2401万 | -6.11% | 24.71 | 4.18 |
04/17 | 126 | 126 | 121 | 121 | -3.2% | 257,500 | 53億3581万 | -7.63% | 24.31 | 4.11 |
04/16 | 127 | 128 | 125 | 125 | -1.57% | 128,900 | 55億1221万 | -5.3% | 25.11 | 4.25 |
04/15 | 129 | 129 | 127 | 127 | -1.55% | 40,700 | 56億40万 | -3.79% | 25.51 | 4.31 |
04/12 | 130 | 132 | 129 | 129 | 0% | 104,500 | 56億8860万 | -2.27% | 25.91 | 4.38 |
04/11 | 128 | 131 | 128 | 129 | 0% | 96,200 | 56億8860万 | -2.27% | 25.91 | 4.38 |
04/10 | 128 | 134 | 127 | 129 | +0.78% | 208,500 | 56億8860万 | -2.27% | 25.91 | 4.38 |
04/09 | 128 | 129 | 126 | 128 | 0% | 60,400 | 55億2290万 | -3.76% | 25.71 | 4.35 |
04/08 | 129 | 130 | 126 | 128 | -0.78% | 111,100 | 56億4450万 | -3.03% | 25.71 | 4.35 |
04/05 | 126 | 129 | 125 | 129 | +0.78% | 96,800 | 56億8860万 | -2.27% | 25.91 | 4.38 |
04/04 | 127 | 129 | 127 | 128 | +0.79% | 96,400 | 56億4450万 | -3.76% | 25.71 | 4.35 |
04/03 | 124 | 128 | 123 | 127 | +0.79% | 283,600 | 56億40万 | -4.51% | 25.51 | 4.31 |
04/02 | 132 | 132 | 125 | 126 | -3.82% | 420,300 | 55億5630万 | -5.26% | 25.31 | 4.28 |
04/01 | 134 | 135 | 130 | 131 | -2.24% | 201,200 | 57億7679万 | -2.24% | 26.32 | 4.45 |
03/29 | 134 | 135 | 132 | 134 | 0% | 223,900 | 59億908万 | 0% | 27.36 | 4.54 |
03/28 | 130 | 134 | 129 | 134 | +1.52% | 194,900 | 59億908万 | 0% | 27.36 | 4.54 |
03/27 | 135 | 136 | 132 | 132 | -2.22% | 197,300 | 58億2089万 | -2.22% | 26.95 | 4.47 |
03/26 | 135 | 136 | 132 | 135 | 0% | 206,600 | 59億5318万 | -0.74% | 27.56 | 4.58 |
03/25 | 138 | 138 | 135 | 135 | -2.17% | 121,500 | 59億5318万 | -0.74% | 27.56 | 4.58 |
03/22 | 136 | 138 | 134 | 138 | +1.47% | 143,600 | 60億8548万 | +0.73% | 28.17 | 4.68 |
03/21 | 137 | 139 | 136 | 136 | 0% | 148,100 | 58億6808万 | -1.45% | 27.17 | 4.51 |
03/19 | 140 | 140 | 134 | 136 | -2.86% | 234,100 | 58億6808万 | -2.16% | 27.17 | 4.51 |
03/18 | 139 | 141 | 137 | 140 | +2.94% | 303,200 | 60億4067万 | 0% | 27.96 | 4.64 |
03/15 | 137 | 143 | 134 | 136 | +0.74% | 425,400 | 58億6808万 | -3.55% | 27.17 | 4.51 |
03/14 | 132 | 136 | 130 | 135 | +0.75% | 341,400 | 58億2493万 | -4.26% | 26.97 | 4.48 |
03/13 | 134 | 137 | 132 | 134 | +0.75% | 274,600 | 57億8178万 | -5.63% | 26.77 | 4.44 |
03/12 | 129 | 134 | 129 | 133 | +3.1% | 163,000 | 57億3864万 | -7.64% | 26.57 | 4.41 |
03/11 | 131 | 131 | 127 | 129 | -1.53% | 277,800 | 55億6605万 | -10.42% | 25.77 | 4.28 |
03/08 | 130 | 135 | 130 | 131 | 0% | 287,100 | 56億5234万 | -10.27% | 26.17 | 4.34 |
03/07 | 135 | 136 | 131 | 131 | -3.68% | 298,700 | 56億5234万 | -10.88% | 26.17 | 4.34 |
03/06 | 131 | 138 | 131 | 136 | +3.82% | 382,200 | 58億6808万 | -8.11% | 27.17 | 4.51 |
03/05 | 127 | 132 | 125 | 131 | +3.15% | 446,800 | 56億5234万 | -12.08% | 26.17 | 4.34 |
03/04 | 127 | 130 | 126 | 127 | -0.78% | 466,800 | 54億7975万 | -15.33% | 25.37 | 4.21 |
03/01 | 135 | 136 | 128 | 128 | -4.48% | 623,500 | 55億2290万 | -15.23% | 25.57 | 4.24 |
02/29 | 137 | 138 | 134 | 134 | -2.19% | 135,200 | 57億8178万 | -11.84% | 26.77 | 4.44 |
02/28 | 133 | 141 | 133 | 137 | +1.48% | 465,000 | 59億1123万 | -10.46% | 27.37 | 4.54 |
02/27 | 137 | 139 | 135 | 135 | -1.46% | 268,600 | 58億2493万 | -12.34% | 26.97 | 4.48 |
02/26 | 137 | 141 | 134 | 137 | 0% | 551,700 | 59億1123万 | -12.18% | 27.37 | 4.54 |
02/22 | 142 | 144 | 137 | 137 | -2.84% | 500,300 | 58億4273万 | -13.29% | 27.05 | 4.49 |
02/21 | 148 | 149 | 139 | 141 | -4.73% | 851,400 | 60億1332万 | -11.32% | 27.84 | 4.62 |
02/20 | 153 | 154 | 148 | 148 | -1.99% | 579,200 | 63億1185万 | -8.07% | 29.22 | 4.85 |
02/19 | 151 | 153 | 150 | 151 | 0% | 220,100 | 64億3979万 | -6.79% | 29.81 | 4.95 |
02/16 | 151 | 153 | 149 | 151 | 0% | 536,800 | 64億3979万 | -7.36% | 29.81 | 4.95 |
02/15 | 155 | 156 | 151 | 151 | -2.58% | 323,400 | 64億3979万 | -7.93% | 29.81 | 4.95 |
02/14 | 157 | 160 | 154 | 155 | -2.52% | 425,900 | 66億1039万 | -6.63% | 30.6 | 5.08 |
02/13 | 165 | 166 | 158 | 159 | -4.79% | 762,500 | 67億8098万 | -4.79% | 31.39 | 5.21 |
02/09 | 161 | 182 | 161 | 167 | +2.45% | 2,701,200 | 71億2216万 | -0.6% | 32.97 | 5.47 |
02/08 | 155 | 166 | 150 | 163 | +6.54% | 1,867,200 | 69億5157万 | -2.98% | 32.18 | 5.34 |
02/07 | 184 | 184 | 153 | 153 | -3.77% | 3,792,900 | 65億2509万 | -9.47% | 30.21 | 5.02 |
02/06 | 162 | 162 | 158 | 159 | -3.05% | 578,400 | 67億8098万 | -6.47% | 31.39 | 5.21 |
02/05 | 158 | 165 | 156 | 164 | +4.46% | 325,100 | 69億9421万 | -3.53% | 32.38 | 5.38 |
02/02 | 161 | 162 | 156 | 157 | -1.26% | 247,100 | 66億9568万 | -8.19% | 31 | 5.15 |
02/01 | 160 | 161 | 157 | 159 | +0.63% | 260,300 | 67億8098万 | -7.56% | 31.39 | 5.21 |
01/31 | 156 | 159 | 153 | 158 | +1.28% | 321,600 | 67億3833万 | -8.67% | 31.19 | 5.18 |
01/30 | 156 | 160 | 155 | 156 | -1.27% | 420,600 | 66億5303万 | -10.34% | 30.8 | 5.11 |
01/29 | 153 | 158 | 153 | 158 | +2.6% | 253,300 | 67億3833万 | -10.23% | 31.19 | 5.18 |
01/26 | 154 | 159 | 153 | 154 | -0.65% | 516,300 | 65億6774万 | -13.48% | 30.4 | 5.05 |
01/25 | 161 | 161 | 154 | 155 | -3.73% | 1,012,300 | 66億1039万 | -14.36% | 30.6 | 5.08 |
01/24 | 160 | 163 | 158 | 161 | -1.23% | 487,800 | 68億6627万 | -12.02% | 31.79 | 5.28 |
01/23 | 167 | 170 | 162 | 163 | -3.55% | 725,000 | 69億5157万 | -11.89% | 32.18 | 5.34 |
01/22 | 172 | 173 | 166 | 169 | -2.87% | 562,800 | 72億745万 | -9.63% | 33.37 | 5.54 |
01/19 | 178 | 178 | 174 | 174 | -1.69% | 215,200 | 74億2069万 | -7.94% | 34.35 | 5.7 |
01/18 | 175 | 179 | 173 | 177 | +1.14% | 245,000 | 75億4863万 | -7.33% | 34.95 | 5.8 |
01/17 | 176 | 177 | 172 | 175 | -0.57% | 329,800 | 74億6334万 | -9.33% | 34.55 | 5.74 |
01/16 | 179 | 181 | 176 | 176 | -2.22% | 294,500 | 75億599万 | -9.74% | 34.75 | 5.77 |
01/15 | 181 | 183 | 179 | 180 | 0% | 261,900 | 76億7658万 | -9.09% | 35.54 | 5.9 |
01/12 | 185 | 190 | 177 | 180 | -2.17% | 583,300 | 76億7658万 | -10.45% | 35.54 | 5.9 |
01/11 | 192 | 193 | 184 | 184 | -4.17% | 467,500 | 78億4717万 | -9.36% | 36.33 | 6.03 |
01/10 | 184 | 195 | 183 | 192 | +4.35% | 626,900 | 81億8835万 | -5.88% | 37.91 | 6.29 |
01/09 | 177 | 186 | 176 | 184 | +4.55% | 746,900 | 78億4717万 | -10.24% | 36.33 | 6.03 |
01/05 | 177 | 179 | 172 | 176 | +0.57% | 426,800 | 75億599万 | -14.56% | 34.75 | 5.77 |
01/04 | 176 | 177 | 173 | 175 | -1.69% | 453,000 | 74億6334万 | -15.46% | 34.55 | 5.74 |
2023 | ||||||||||
12/29 | 178 | 183 | 176 | 178 | -1.11% | 456,100 | 75億9128万 | -14.83% | 35.14 | 7.95 |
12/28 | 177 | 183 | 175 | 180 | +2.27% | 498,300 | 76億7658万 | -14.29% | 35.54 | 8.04 |
12/27 | 175 | 183 | 175 | 176 | 0% | 463,300 | 75億599万 | -16.59% | 34.75 | 7.86 |
12/26 | 176 | 183 | 175 | 176 | -1.12% | 461,100 | 75億599万 | -17.37% | 34.75 | 7.86 |
12/25 | 176 | 183 | 172 | 178 | 0% | 599,100 | 75億9128万 | -17.21% | 35.14 | 7.95 |
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 | 1,030 7/2 | 620 11/22 | 11,100 11/20 | - | - | +15.6% 12/10 | -21.29% 11/20 |
2009年 3月期 | 970 7/1 | 710 5/9 | 26,700 5/9 | - | - | +12.37% 12/30 | -8.25% 10/31 |
2010年 3月期 | 1,159 8/31 | 890 5/15 | 12,500 3/3 | - | - | +11.74% 9/2 | -5.52% 3/3 |
2011年 3月期 | 1,089 2/2 | 763 3/15 | 15,400 2/25 | 264億4854万 | 185億3098万 | +4.05% 1/17 | -17.29% 3/15 |
2012年 3月期 | 910 5/2 | 787 9/28 | 14,800 3/26 | 221億117万 | 191億1386万 | +3.13% 7/25 | -5.59% 6/13 |
2013年 3月期 | 892 3/26 | 678 10/31 | 188,000 10/31 | 216億6400万 | 164億6658万 | +8.64% 1/21 | -6.37% 4/2 |
2014年 3月期 | 899 3/26 | 803 6/7 | 58,800 9/25 | 218億7231万 | 195億246万 | +3.06% 5/8 | -4.43% 6/6 |
2015年 3月期 | 869 7/1 | 807 11/28 11/27 | 237,400 9/25 | 211億4476万 | 196億3624万 | +2.48% 12/9 12/8 | -4.03% 9/26 |
2016年 3月期 | 1,243 7/24 | 813 2/12 | 619,500 11/5 | 302億4927万 | 237億1171万 | +23.42% 7/21 | -15.19% 8/25 |
2017年 3月期 | 1,212 3/27 | 838 6/24 | 697,000 1/31 | 353億5173万 | 244億4286万 | +11.86% 1/6 | -8.45% 4/14 |
2018年 3月期 | 1,137 4/4 | 636 2/9 | 975,100 5/15 | 331億6412万 | 195億9993万 | +5.48% 3/19 | -13.07% 11/15 |
2019年 3月期 | 750 7/31 7/30 | 583 12/25 | 430,200 4/26 | 237億8212万 | 188億6558万 | +4.82% 3/15 | -16.72% 12/25 |
2020年 3月期 | 700 10/30 | 411 3/13 | 267,600 3/19 | 226億5858万 | 133億382万 | +6.85% 10/30 | -27.01% 3/13 |
2021年 3月期 | 525 5/28 | 200 12/29 | 2,731,500 1/6 | 169億9393万 | 64億7388万 | +17.5% 2/8 | -25.63% 7/3 |
2022年 3月期 | 234 4/21 | 134 12/28 | 1,063,200 4/21 | 75億7443万 | 46億7万 | +11.33% 2/18 | -12.57% 12/27 |
2023年 3月期 | 172 8/18 | 92 3/31 3/30 他3件 | 3,969,000 12/12 | 59億1050万 | 35億3102万 | +10.34% 6/1 | -15.65% 12/8 |
2024年 3月期 | 255 12/6 | 81 6/20 6/19 他2件 | 8,062,800 11/15 | 108億7515万 | 33億244万 | +48.3% 11/15 | -17.67% 12/22 |
最新 | 118 2024/5/24 | 190,200 | 52億1532万 | -3.28% 122 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 31%(1.31倍)
- 1989/12/29 vs 1988/12/28
- 58%(1.58倍)
- 1990/12/17 vs 1989/12/29
- 27%(1.27倍)
- 1991/12/19 vs 1990/12/17
- -53%(0.47倍)
- 1992/12/21 vs 1991/12/19
- -50%(0.5倍)
- 1993/12/27 vs 1992/12/21
- -34%(0.66倍)
- 1994/12/30 vs 1993/12/27
- 525%(6.25倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/27 vs 1995/12/29
- 32%(1.32倍)
- 1997/12/26 vs 1996/12/27
- -83%(0.17倍)
- 1998/12/30 vs 1997/12/26
- -8%(0.92倍)
- 1999/12/28 vs 1998/12/30
- 12%(1.12倍)
- 2000/12/22 vs 1999/12/28
- -20%(0.8倍)
- 2001/12/27 vs 2000/12/22
- 43%(1.43倍)
- 2002/12/18 vs 2001/12/27
- -39%(0.61倍)
- 2003/12/26 vs 2002/12/18
- 25%(1.25倍)
- 2004/12/28 vs 2003/12/26
- 29%(1.29倍)
- 2005/12/30 vs 2004/12/28
- 166%(2.66倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- 9%(1.09倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/28
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- -28%(0.72倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -68%(0.32倍)
- 2021/12/30 vs 2020/12/30
- -30%(0.7倍)
- 2022/12/30 vs 2021/12/30
- -34%(0.66倍)
- 2023/12/29 vs 2022/12/30
- 80%(1.8倍)
- 2024/05/24 vs 2023/12/29
- -34%(0.66倍)
- 過去安値
81円(2023/06/20) - 46%(1.46倍)
118円(5/24)