株価チャート
株価
5/20
- 前日 (5/17)
- 2,212
- 始値
- 2,212
- 高値
- 2,240
- 安値
- 2,212
- 終値 +1.27%
- 2,240
- 出来高 +14.29%
- 5,600
乖離率
- 株価(5日)
移動平均値 - +1.27%
2,212 - 株価(25日)
移動平均値 - +4.09%
2,152 - 出来高(5日)
移動平均値 - -38.19%
9,060
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 | 2,212 | 2,240 | 2,212 | 2,240 | +1.27% | 5,600 | 350億1120万 | +4.09% | 41.18 | 0.52 |
05/17 | 2,202 | 2,224 | 2,199 | 2,212 | +0.41% | 4,900 | 345億7356万 | +3.12% | 40.67 | 0.52 |
05/16 | 2,212 | 2,220 | 2,200 | 2,203 | -0.14% | 9,500 | 344億3289万 | +3.04% | 40.5 | 0.51 |
05/15 | 2,209 | 2,210 | 2,185 | 2,206 | +0.27% | 6,500 | 344億7978万 | +3.42% | 40.56 | 0.52 |
05/14 | 2,160 | 2,208 | 2,141 | 2,200 | +1.8% | 18,800 | 343億8600万 | +3.43% | 40.45 | 0.51 |
05/13 | 2,150 | 2,161 | 2,137 | 2,161 | +0.51% | 4,200 | 337億7643万 | +1.89% | 39.73 | 0.5 |
05/10 | 2,175 | 2,175 | 2,136 | 2,150 | +0.33% | 12,400 | 336億450万 | +1.61% | 39.53 | 0.5 |
05/09 | 2,156 | 2,200 | 2,143 | 2,143 | -0.97% | 20,400 | 334億9509万 | +1.47% | 39.4 | 0.5 |
05/08 | 2,174 | 2,182 | 2,164 | 2,164 | -0.46% | 3,700 | 338億2332万 | +2.61% | 39.78 | 0.51 |
05/07 | 2,183 | 2,183 | 2,157 | 2,174 | +0.23% | 13,000 | 339億7962万 | +3.23% | 39.97 | 0.51 |
05/02 | 2,220 | 2,226 | 2,152 | 2,169 | -2.3% | 10,900 | 339億147万 | +3.19% | 39.88 | 0.51 |
05/01 | 2,220 | 2,248 | 2,192 | 2,220 | -0.89% | 18,800 | 346億9860万 | +5.66% | 40.81 | 0.52 |
04/30 | 2,150 | 2,248 | 2,150 | 2,240 | +4.33% | 32,800 | 350億1120万 | +6.82% | 41.18 | 0.52 |
04/26 | 2,135 | 2,148 | 2,121 | 2,147 | +0.56% | 8,900 | 335億5761万 | +2.58% | 39.47 | 0.5 |
04/25 | 2,148 | 2,148 | 2,121 | 2,135 | -0.23% | 4,300 | 333億7005万 | +1.96% | 39.25 | 0.5 |
04/24 | 2,118 | 2,146 | 2,118 | 2,140 | +1.47% | 10,300 | 334億4820万 | +2.15% | 39.34 | 0.5 |
04/23 | 2,130 | 2,133 | 2,109 | 2,109 | -0.28% | 10,900 | 329億6367万 | +0.67% | 38.77 | 0.49 |
04/22 | 2,079 | 2,115 | 2,060 | 2,115 | +3.32% | 9,900 | 330億5745万 | +0.86% | 38.88 | 0.49 |
04/19 | 2,108 | 2,116 | 2,044 | 2,047 | -3.35% | 23,300 | 319億9461万 | -2.38% | 37.63 | 0.48 |
04/18 | 2,088 | 2,118 | 2,088 | 2,118 | +1.78% | 3,800 | 331億434万 | +0.91% | 38.94 | 0.49 |
04/17 | 2,101 | 2,106 | 2,079 | 2,081 | -1.75% | 10,600 | 325億2603万 | -0.81% | 38.26 | 0.49 |
04/16 | 2,108 | 2,125 | 2,079 | 2,118 | +0.33% | 18,400 | 331億434万 | +0.91% | 38.94 | 0.49 |
04/15 | 2,080 | 2,120 | 2,080 | 2,111 | +1.1% | 22,200 | 329億9493万 | +0.62% | 38.81 | 0.49 |
04/12 | 2,102 | 2,126 | 2,081 | 2,088 | -0.57% | 20,700 | 326億3544万 | -0.43% | 38.39 | 0.49 |
04/11 | 2,094 | 2,127 | 2,048 | 2,100 | +1.74% | 96,500 | 328億2300万 | +0.14% | 38.61 | 0.49 |
04/10 | 2,040 | 2,069 | 2,033 | 2,064 | +0.24% | 20,900 | 322億6032万 | -1.53% | 37.95 | 0.48 |
04/09 | 2,024 | 2,059 | 2,023 | 2,059 | -0.15% | 54,000 | 321億8217万 | -1.81% | 37.85 | 0.48 |
04/08 | 2,093 | 2,093 | 2,054 | 2,062 | -0.1% | 16,300 | 322億2906万 | -1.62% | 37.91 | 0.48 |
04/05 | 2,042 | 2,072 | 2,041 | 2,064 | +0.98% | 11,100 | 322億6032万 | -1.62% | 37.95 | 0.48 |
04/04 | 2,050 | 2,051 | 2,035 | 2,044 | -0.05% | 11,000 | 319億4772万 | -2.57% | 37.58 | 0.48 |
04/03 | 2,040 | 2,058 | 2,030 | 2,045 | +0.05% | 9,200 | 319億6335万 | -2.67% | 37.6 | 0.48 |
04/02 | 2,081 | 2,081 | 2,030 | 2,044 | -1.4% | 28,500 | 319億4772万 | -2.76% | 37.58 | 0.48 |
04/01 | 2,100 | 2,105 | 2,072 | 2,073 | -1% | 7,500 | 324億99万 | -1.47% | 38.11 | 0.48 |
03/29 | 2,085 | 2,099 | 2,085 | 2,094 | +1.06% | 11,600 | 327億2922万 | -0.57% | 28.33 | 0.49 |
03/28 | 2,127 | 2,127 | 2,072 | 2,072 | -2.72% | 62,800 | 323億8536万 | -1.61% | 28.03 | 0.48 |
03/27 | 2,130 | 2,137 | 2,124 | 2,130 | -0.09% | 128,300 | 332億9190万 | +1.14% | 28.82 | 0.5 |
03/26 | 2,130 | 2,137 | 2,128 | 2,132 | +0.14% | 18,600 | 333億2316万 | +1.23% | 28.85 | 0.5 |
03/25 | 2,163 | 2,163 | 2,124 | 2,129 | -1.71% | 29,600 | 332億7627万 | +1.19% | 28.81 | 0.5 |
03/22 | 2,173 | 2,178 | 2,153 | 2,166 | -0.18% | 13,700 | 338億5458万 | +3% | 29.31 | 0.51 |
03/21 | 2,170 | 2,176 | 2,165 | 2,170 | +0.98% | 20,200 | 339億1710万 | +3.28% | 29.36 | 0.51 |
03/19 | 2,135 | 2,149 | 2,123 | 2,149 | +0.28% | 19,700 | 335億8887万 | +2.33% | 29.08 | 0.5 |
03/18 | 2,123 | 2,158 | 2,123 | 2,143 | +1.32% | 17,600 | 334億9509万 | +2.05% | 28.99 | 0.5 |
03/15 | 2,092 | 2,130 | 2,090 | 2,115 | +0.76% | 13,600 | 330億5745万 | +0.76% | 28.62 | 0.49 |
03/14 | 2,091 | 2,100 | 2,088 | 2,099 | -0.05% | 9,200 | 328億737万 | -0.14% | 28.4 | 0.49 |
03/13 | 2,100 | 2,114 | 2,084 | 2,100 | -0.19% | 11,000 | 328億2300万 | -0.24% | 28.41 | 0.49 |
03/12 | 2,086 | 2,104 | 2,076 | 2,104 | +0.86% | 10,800 | 328億8552万 | -0.19% | 28.47 | 0.49 |
03/11 | 2,084 | 2,105 | 2,068 | 2,086 | -0.67% | 15,700 | 326億418万 | -1.09% | 28.22 | 0.49 |
03/08 | 2,072 | 2,108 | 2,072 | 2,100 | +0.96% | 24,800 | 328億2300万 | -0.47% | 28.41 | 0.49 |
03/07 | 2,084 | 2,094 | 2,072 | 2,080 | -0.34% | 21,500 | 325億1040万 | -1.52% | 28.14 | 0.49 |
03/06 | 2,086 | 2,095 | 2,084 | 2,087 | +0.1% | 21,900 | 326億1981万 | -1.28% | 28.24 | 0.49 |
03/05 | 2,050 | 2,100 | 2,038 | 2,085 | +2.41% | 23,400 | 325億8855万 | -1.51% | 28.21 | 0.49 |
03/04 | 2,072 | 2,091 | 2,035 | 2,036 | -2.82% | 51,600 | 318億2268万 | -3.96% | 27.55 | 0.48 |
03/01 | 2,094 | 2,105 | 2,086 | 2,095 | +0.53% | 21,000 | 327億4485万 | -1.41% | 28.35 | 0.49 |
02/29 | 2,082 | 2,101 | 2,082 | 2,084 | -0.86% | 25,200 | 325億7292万 | -2.07% | 28.2 | 0.49 |
02/28 | 2,069 | 2,110 | 2,069 | 2,102 | +0.77% | 33,400 | 328億5426万 | -1.41% | 28.44 | 0.49 |
02/27 | 2,081 | 2,103 | 2,075 | 2,086 | -0.38% | 26,600 | 326億418万 | -2.3% | 28.22 | 0.49 |
02/26 | 2,097 | 2,108 | 2,094 | 2,094 | -0.52% | 15,200 | 327億2922万 | -2.15% | 28.33 | 0.49 |
02/22 | 2,088 | 2,113 | 2,085 | 2,105 | +0.77% | 7,500 | 329億115万 | -1.86% | 28.48 | 0.49 |
02/21 | 2,095 | 2,095 | 2,076 | 2,089 | -0.33% | 9,900 | 326億5107万 | -2.84% | 28.26 | 0.49 |
02/20 | 2,107 | 2,112 | 2,095 | 2,096 | -1.09% | 10,700 | 327億6048万 | -2.83% | 28.36 | 0.49 |
02/19 | 2,076 | 2,119 | 2,076 | 2,119 | +1.58% | 16,600 | 331億1997万 | -2.12% | 28.67 | 0.49 |
02/16 | 2,100 | 2,103 | 2,067 | 2,086 | -0.1% | 31,100 | 326億418万 | -4% | 28.22 | 0.49 |
02/15 | 2,120 | 2,120 | 2,087 | 2,088 | -1.74% | 13,000 | 326億3544万 | -4.31% | 28.25 | 0.49 |
02/14 | 2,140 | 2,149 | 2,121 | 2,125 | -1.57% | 10,300 | 332億1375万 | -3.01% | 28.75 | 0.5 |
02/13 | 2,150 | 2,159 | 2,127 | 2,159 | +1.22% | 13,400 | 337億4517万 | -1.77% | 29.21 | 0.5 |
02/09 | 2,125 | 2,174 | 2,125 | 2,133 | +0.14% | 10,700 | 333億3879万 | -3.22% | 28.86 | 0.5 |
02/08 | 2,158 | 2,159 | 2,130 | 2,130 | -2.07% | 9,600 | 332億9190万 | -3.62% | 28.82 | 0.5 |
02/07 | 2,174 | 2,181 | 2,160 | 2,175 | -0.18% | 8,600 | 339億9525万 | -1.85% | 29.43 | 0.51 |
02/06 | 2,188 | 2,192 | 2,160 | 2,179 | +0.32% | 13,400 | 340億5777万 | -1.89% | 29.48 | 0.51 |
02/05 | 2,146 | 2,172 | 2,145 | 2,172 | +1.73% | 10,900 | 339億4836万 | -2.38% | 29.39 | 0.51 |
02/02 | 2,118 | 2,211 | 2,108 | 2,135 | +0.8% | 36,700 | 333億7005万 | -4.17% | 28.89 | 0.5 |
02/01 | 2,141 | 2,150 | 2,099 | 2,118 | -0.7% | 35,200 | 331億434万 | -5.23% | 28.66 | 0.49 |
01/31 | 2,146 | 2,211 | 2,103 | 2,133 | 0% | 27,300 | 333億3879万 | -4.86% | 28.86 | 0.5 |
01/30 | 2,160 | 2,161 | 2,122 | 2,133 | -1.25% | 10,400 | 333億3879万 | -5.16% | 28.86 | 0.5 |
01/29 | 2,160 | 2,189 | 2,148 | 2,160 | 0% | 5,800 | 337億6080万 | -4.26% | 29.22 | 0.5 |
01/26 | 2,183 | 2,184 | 2,146 | 2,160 | -0.46% | 8,700 | 337億6080万 | -4.38% | 29.22 | 0.5 |
01/25 | 2,180 | 2,185 | 2,150 | 2,170 | +0.46% | 12,600 | 339億1710万 | -3.98% | 29.36 | 0.51 |
01/24 | 2,182 | 2,184 | 2,160 | 2,160 | -1.32% | 6,500 | 337億6080万 | -4.42% | 29.22 | 0.5 |
01/23 | 2,199 | 2,220 | 2,180 | 2,189 | -0.05% | 10,500 | 342億1407万 | -3.18% | 29.62 | 0.51 |
01/22 | 2,200 | 2,214 | 2,181 | 2,190 | -0.54% | 9,300 | 342億2970万 | -3.05% | 29.63 | 0.51 |
01/19 | 2,210 | 2,258 | 2,192 | 2,202 | -0.32% | 12,200 | 344億1726万 | -2.44% | 29.79 | 0.51 |
01/18 | 2,241 | 2,260 | 2,207 | 2,209 | -1.47% | 4,100 | 345億2667万 | -2.04% | 29.89 | 0.52 |
01/17 | 2,266 | 2,281 | 2,241 | 2,242 | -0.84% | 4,800 | 350億4246万 | -0.4% | 30.33 | 0.52 |
01/16 | 2,299 | 2,300 | 2,261 | 2,261 | -1.74% | 4,600 | 353億3943万 | +0.71% | 30.59 | 0.53 |
01/15 | 2,303 | 2,319 | 2,283 | 2,301 | -0.09% | 14,400 | 359億6463万 | +2.77% | 31.13 | 0.54 |
01/12 | 2,304 | 2,329 | 2,301 | 2,303 | -0.95% | 8,100 | 359億9589万 | +3.23% | 31.16 | 0.54 |
01/11 | 2,300 | 2,330 | 2,300 | 2,325 | +1.09% | 9,200 | 363億3975万 | +4.54% | 31.46 | 0.54 |
01/10 | 2,299 | 2,300 | 2,288 | 2,300 | 0% | 5,200 | 359億4900万 | +3.79% | 31.12 | 0.54 |
01/09 | 2,300 | 2,300 | 2,285 | 2,300 | -0.65% | 5,700 | 359億4900万 | +4.12% | 31.12 | 0.54 |
01/05 | 2,291 | 2,363 | 2,291 | 2,315 | +1.05% | 13,400 | 361億8345万 | +5.13% | 31.32 | 0.54 |
01/04 | 2,270 | 2,300 | 2,229 | 2,291 | +0.22% | 7,600 | 358億833万 | +4.52% | 31 | 0.54 |
2023 | ||||||||||
12/29 | 2,289 | 2,289 | 2,270 | 2,286 | -0.44% | 4,500 | 357億3018万 | +4.67% | 30.93 | 0.54 |
12/28 | 2,245 | 2,296 | 2,245 | 2,296 | +1.19% | 4,300 | 358億8648万 | +5.37% | 31.06 | 0.54 |
12/27 | 2,262 | 2,269 | 2,233 | 2,269 | +0.31% | 4,600 | 354億6447万 | +4.42% | 30.7 | 0.53 |
12/26 | 2,282 | 2,300 | 2,251 | 2,262 | -1.48% | 5,000 | 353億5506万 | +4.29% | 30.6 | 0.53 |
12/25 | 2,309 | 2,323 | 2,271 | 2,296 | -0.26% | 7,200 | 358億8648万 | +6.1% | 31.06 | 0.54 |
12/22 | 2,308 | 2,325 | 2,285 | 2,302 | +0.35% | 7,200 | 359億8026万 | +6.62% | 31.15 | 0.54 |
12/21 | 2,309 | 2,323 | 2,276 | 2,294 | -0.69% | 13,000 | 358億5522万 | +6.6% | 31.04 | 0.54 |
12/20 | 2,252 | 2,318 | 2,252 | 2,310 | +2.94% | 15,900 | 361億530万 | +7.69% | 31.25 | 0.54 |
12/19 | 2,185 | 2,244 | 2,166 | 2,244 | +2.75% | 12,900 | 350億7372万 | +4.96% | 30.36 | 0.53 |
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 | 3,250 4/9 | 1,634 1/16 | 206,000 1/16 | - | - | +9.18% 5/7 | -18.07% 1/16 |
2009年 3月期 | 2,370 5/8 5/7 | 1,500 10/9 | 76,500 12/12 | - | - | +12.12% 12/30 | -20.64% 10/8 |
2010年 3月期 | 2,320 9/11 | 1,500 5/8 | 63,700 5/8 | - | - | +15.8% 4/15 | -18.75% 11/25 |
2011年 3月期 | 2,361 4/15 | 1,505 3/15 | 40,200 6/11 | 474億888万 | 302億2040万 | +12.38% 5/6 | -21.13% 3/15 |
2012年 3月期 | 2,381 3/14 | 1,663 11/11 | 43,100 5/6 | 478億1048万 | 333億9304万 | +13.49% 2/15 | -8.68% 11/11 |
2013年 3月期 | 2,750 3/14 | 1,783 11/13 7/25 | 68,300 3/26 | 552億2000万 | 358億264万 | +17.45% 4/24 | -10.91% 6/8 |
2014年 3月期 | 3,250 4/26 4/25 | 2,151 6/7 | 59,200 3/26 | 652億6000万 | 431億9208万 | +9.94% 9/25 | -19.29% 6/7 |
2015年 3月期 | 3,000 3/31 | 2,241 5/12 | 50,700 4/1 | 602億4144万 | 450億35万 | +12.16% 4/2 | -7.3% 12/12 |
2016年 3月期 | 3,180 4/2 | 2,227 1/21 | 137,600 3/28 | 638億5592万 | 447億1922万 | +10.6% 11/17 | -12.48% 9/4 |
2017年 3月期 | 2,427 4/1 | 1,555 10/21 | 146,400 3/28 | 487億3532万 | 312億2514万 | +9% 12/19 | -13.64% 8/19 |
2018年 3月期 | 2,300 1/15 | 1,801 8/14 | 124,100 3/27 | 461億8510万 | 361億6494万 | +7.72% 11/29 | -9.93% 8/14 |
2019年 3月期 | 2,259 9/26 9/25 | 1,714 5/31 | 146,500 5/31 | 453億6180万 | 344億1794万 | +7.69% 3/18 | -15.17% 12/25 |
2020年 3月期 | 2,295 12/9 | 1,465 3/17 | 85,000 10/30 | 460億8470万 | 294億1790万 | +7.25% 12/6 | -18.58% 3/13 |
2021年 3月期 | 2,508 9/30 | 1,551 4/22 | 162,800 1/28 | 503億6184万 | 311億4482万 | +18.45% 9/30 | -12.04% 1/26 |
2022年 3月期 | 2,473 8/2 | 1,755 1/28 | 63,100 3/18 | 496億5902万 | 352億4124万 | +7.85% 5/18 | -11.1% 12/20 |
2023年 3月期 | 2,375 3/30 | 1,807 4/27 | 97,900 3/3 | 371億2125万 | 362億8542万 | +16.75% 3/8 | -6.87% 8/22 |
2024年 3月期 | 2,556 9/6 | 2,035 3/4 | 128,300 3/27 | 399億5028万 | 318億705万 | +8.39% 6/30 | -8.06% 11/15 |
最新 | 2,240 2024/5/20 | 5,600 | 350億1120万 | +4.09% 2,152 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -32%(0.68倍)
- 1996/12/30 vs 1995/12/29
- -44%(0.56倍)
- 1997/12/30 vs 1996/12/30
- -44%(0.56倍)
- 1998/12/30 vs 1997/12/30
- 13%(1.13倍)
- 1999/12/30 vs 1998/12/30
- 56%(1.56倍)
- 2000/12/29 vs 1999/12/30
- -45%(0.55倍)
- 2001/12/28 vs 2000/12/29
- 73%(1.73倍)
- 2002/12/30 vs 2001/12/28
- 10%(1.1倍)
- 2003/12/30 vs 2002/12/30
- -6%(0.94倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 51%(1.51倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -38%(0.62倍)
- 2008/12/30 vs 2007/12/28
- -8%(0.92倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -22%(0.78倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/05/20 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
1,350円(1998/10/09) - 66%(1.66倍)
2,240円(5/20)