株価チャート
株価
5/20
- 前日 (5/17)
- 521
- 始値
- 522
- 高値
- 524
- 安値
- 522
- 終値 +0.38%
- 523
- 出来高 +9.09%
- 1,200
乖離率
- 株価(5日)
移動平均値 - +0.19%
522 - 株価(25日)
移動平均値 - +1.16%
517 - 出来高(5日)
移動平均値 - -54.89%
2,660
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 | 522 | 524 | 522 | 523 | +0.38% | 1,200 | 21億391万 | +1.16% | 12.33 | 0.63 |
05/17 | 519 | 523 | 519 | 521 | 0% | 1,100 | 20億9586万 | +0.77% | 12.28 | 0.62 |
05/16 | 521 | 522 | 521 | 521 | +0.19% | 800 | 20億9586万 | +0.97% | 12.28 | 0.62 |
05/15 | 528 | 528 | 517 | 520 | -0.76% | 5,100 | 20億9184万 | +0.78% | 12.26 | 0.62 |
05/14 | 528 | 529 | 520 | 524 | -0.19% | 5,100 | 21億793万 | +1.55% | 12.35 | 0.63 |
05/13 | 520 | 530 | 520 | 525 | +1.55% | 10,000 | 21億1195万 | +1.94% | 12.38 | 0.63 |
05/10 | 520 | 520 | 517 | 517 | -0.39% | 1,900 | 20億7977万 | +0.39% | 12.19 | 0.62 |
05/09 | 518 | 519 | 517 | 519 | 0% | 1,300 | 20億8781万 | +0.97% | 12.23 | 0.62 |
05/08 | 519 | 519 | 516 | 519 | +0.39% | 1,100 | 20億8781万 | +0.97% | 12.23 | 0.62 |
05/07 | 518 | 518 | 516 | 517 | +0.39% | 1,000 | 20億7977万 | +0.58% | 12.19 | 0.62 |
05/02 | 512 | 515 | 512 | 515 | +0.59% | 600 | 20億7172万 | +0.19% | 12.14 | 0.62 |
05/01 | 512 | 512 | 512 | 512 | -0.19% | 400 | 20億5966万 | -0.78% | 12.07 | 0.61 |
04/30 | 512 | 513 | 510 | 513 | +0.39% | 1,700 | 20億6368万 | -0.77% | 12.09 | 0.61 |
04/26 | 513 | 513 | 510 | 511 | -0.2% | 2,100 | 20億5563万 | -1.35% | 12.05 | 0.61 |
04/25 | 516 | 516 | 512 | 512 | -0.78% | 1,100 | 20億5966万 | -1.35% | 12.07 | 0.61 |
04/24 | 519 | 519 | 516 | 516 | 0% | 9,700 | 20億7575万 | -0.77% | 12.16 | 0.62 |
04/23 | 518 | 522 | 516 | 516 | +0.19% | 2,900 | 20億7575万 | -0.96% | 12.16 | 0.62 |
04/22 | 511 | 517 | 511 | 515 | +0.98% | 1,900 | 20億7172万 | -1.34% | 12.14 | 0.62 |
04/19 | 513 | 515 | 510 | 510 | -0.78% | 1,400 | 20億5161万 | -2.49% | 12.02 | 0.61 |
04/18 | 516 | 516 | 512 | 514 | 0% | 500 | 20億6770万 | -1.72% | 12.12 | 0.62 |
04/17 | 519 | 519 | 514 | 514 | -0.77% | 700 | 20億6770万 | -1.91% | 12.12 | 0.62 |
04/16 | 513 | 518 | 512 | 518 | +0.19% | 1,000 | 20億8379万 | -1.33% | 12.21 | 0.62 |
04/15 | 518 | 519 | 515 | 517 | -0.58% | 900 | 20億7977万 | -1.52% | 12.19 | 0.62 |
04/12 | 521 | 521 | 517 | 520 | +0.19% | 2,000 | 20億9184万 | -1.14% | 12.26 | 0.62 |
04/11 | 514 | 519 | 514 | 519 | +1.37% | 2,600 | 20億8781万 | -1.33% | 12.23 | 0.62 |
04/10 | 513 | 521 | 510 | 512 | 0% | 5,800 | 20億5966万 | -2.85% | 12.07 | 0.61 |
04/09 | 512 | 512 | 510 | 512 | +0.39% | 2,500 | 20億5966万 | -3.03% | 12.07 | 0.61 |
04/08 | 512 | 514 | 510 | 510 | -0.78% | 2,700 | 20億5161万 | -3.59% | 12.02 | 0.61 |
04/05 | 508 | 514 | 508 | 514 | +0.59% | 2,800 | 20億6770万 | -3.02% | 12.12 | 0.62 |
04/04 | 510 | 512 | 509 | 511 | -0.39% | 2,900 | 20億5563万 | -3.58% | 12.05 | 0.61 |
04/03 | 511 | 515 | 511 | 513 | +0.2% | 1,100 | 20億6368万 | -3.39% | 12.09 | 0.61 |
04/02 | 516 | 517 | 512 | 512 | -1.35% | 1,800 | 20億5966万 | -3.76% | 12.07 | 0.61 |
04/01 | 520 | 520 | 518 | 519 | 0% | 1,800 | 20億8781万 | -2.63% | 12.23 | 0.62 |
03/29 | 518 | 522 | 518 | 519 | +0.19% | 2,100 | 20億8781万 | -2.63% | 10.7 | 0.62 |
03/28 | 512 | 522 | 508 | 518 | -5.99% | 15,900 | 20億8379万 | -3% | 10.68 | 0.62 |
03/27 | 541 | 551 | 541 | 551 | +1.1% | 11,000 | 22億1654万 | +2.99% | 11.36 | 0.66 |
03/26 | 541 | 545 | 540 | 545 | +0.74% | 6,800 | 21億9241万 | +2.06% | 11.23 | 0.65 |
03/25 | 536 | 541 | 535 | 541 | +0.56% | 6,600 | 21億7632万 | +1.5% | 11.15 | 0.65 |
03/22 | 538 | 539 | 536 | 538 | 0% | 4,400 | 21億6425万 | +1.13% | 11.09 | 0.64 |
03/21 | 536 | 538 | 535 | 538 | +0.56% | 2,600 | 21億6425万 | +1.13% | 11.09 | 0.64 |
03/19 | 533 | 535 | 533 | 535 | +0.38% | 2,200 | 21億5218万 | +0.56% | 11.03 | 0.64 |
03/18 | 530 | 533 | 528 | 533 | 0% | 6,000 | 21億4413万 | 0% | 10.98 | 0.64 |
03/15 | 531 | 534 | 530 | 533 | +0.38% | 1,700 | 21億4413万 | 0% | 10.98 | 0.64 |
03/14 | 529 | 531 | 526 | 531 | +0.38% | 3,100 | 21億3609万 | -0.38% | 10.94 | 0.64 |
03/13 | 527 | 529 | 526 | 529 | -0.19% | 4,500 | 21億2804万 | -0.75% | 10.9 | 0.63 |
03/12 | 531 | 533 | 526 | 530 | -0.38% | 4,400 | 21億3207万 | -0.56% | 10.92 | 0.64 |
03/11 | 530 | 533 | 527 | 532 | +0.19% | 4,900 | 21億4011万 | -0.19% | 10.96 | 0.64 |
03/08 | 533 | 533 | 529 | 531 | -0.19% | 4,400 | 21億3609万 | -0.38% | 10.94 | 0.64 |
03/07 | 534 | 534 | 531 | 532 | -0.37% | 5,500 | 21億4011万 | -0.19% | 10.96 | 0.64 |
03/06 | 532 | 534 | 529 | 534 | +0.75% | 3,800 | 21億4816万 | +0.19% | 11.01 | 0.64 |
03/05 | 530 | 535 | 527 | 530 | -0.93% | 4,700 | 21億3207万 | -0.56% | 10.92 | 0.64 |
03/04 | 530 | 538 | 530 | 535 | +0.19% | 3,700 | 21億5218万 | 0% | 11.03 | 0.64 |
03/01 | 530 | 534 | 528 | 534 | +0.38% | 5,600 | 21億4816万 | -0.19% | 11.01 | 0.64 |
02/29 | 530 | 535 | 530 | 532 | +0.38% | 2,400 | 21億4011万 | -0.56% | 10.96 | 0.64 |
02/28 | 540 | 545 | 530 | 530 | -0.93% | 5,500 | 21億3207万 | -0.93% | 10.92 | 0.64 |
02/27 | 532 | 539 | 532 | 535 | +0.56% | 3,000 | 21億5218万 | 0% | 11.03 | 0.64 |
02/26 | 539 | 539 | 529 | 532 | 0% | 5,600 | 21億4011万 | -0.56% | 10.96 | 0.64 |
02/22 | 539 | 540 | 531 | 532 | -1.3% | 1,600 | 21億4011万 | -0.56% | 10.96 | 0.64 |
02/21 | 538 | 541 | 537 | 539 | +0.19% | 2,500 | 21億6827万 | +0.56% | 11.11 | 0.65 |
02/20 | 527 | 543 | 527 | 538 | +2.48% | 3,400 | 21億6425万 | +0.56% | 11.09 | 0.64 |
02/19 | 522 | 525 | 518 | 525 | +0.77% | 3,800 | 21億1195万 | -1.87% | 10.82 | 0.63 |
02/16 | 517 | 523 | 517 | 521 | +0.77% | 1,800 | 20億9586万 | -2.8% | 10.74 | 0.62 |
02/15 | 548 | 550 | 507 | 517 | -5.31% | 12,600 | 20億7977万 | -3.54% | 10.66 | 0.62 |
02/14 | 545 | 546 | 545 | 546 | +0.37% | 2,100 | 21億9643万 | +1.68% | 11.25 | 0.65 |
02/13 | 545 | 550 | 544 | 544 | -0.18% | 6,000 | 21億8838万 | +1.49% | 11.21 | 0.65 |
02/09 | 539 | 545 | 539 | 545 | +0.93% | 2,100 | 21億9241万 | +1.68% | 11.23 | 0.65 |
02/08 | 538 | 540 | 535 | 540 | +0.93% | 3,100 | 21億7229万 | +0.93% | 11.13 | 0.65 |
02/07 | 534 | 537 | 534 | 535 | +0.38% | 2,000 | 21億5218万 | +0.19% | 11.03 | 0.64 |
02/06 | 530 | 534 | 530 | 533 | +0.76% | 4,100 | 21億4413万 | -0.19% | 10.98 | 0.64 |
02/05 | 529 | 529 | 527 | 529 | +0.38% | 1,600 | 21億2804万 | -0.75% | 10.9 | 0.63 |
02/02 | 530 | 532 | 524 | 527 | -1.5% | 4,400 | 21億2000万 | -1.13% | 10.86 | 0.63 |
02/01 | 531 | 535 | 531 | 535 | +0.94% | 1,000 | 21億5218万 | +0.56% | 11.03 | 0.64 |
01/31 | 538 | 538 | 530 | 530 | -0.93% | 3,300 | 21億3207万 | -0.19% | 10.92 | 0.64 |
01/30 | 540 | 541 | 535 | 535 | -0.56% | 2,800 | 21億5218万 | +0.75% | 11.03 | 0.64 |
01/29 | 550 | 550 | 519 | 538 | -3.93% | 18,300 | 21億6425万 | +1.51% | 11.09 | 0.64 |
01/26 | 545 | 565 | 545 | 560 | +2.94% | 13,600 | 22億5275万 | +5.86% | 11.54 | 0.67 |
01/25 | 543 | 545 | 542 | 544 | +0.93% | 2,600 | 21億8838万 | +3.03% | 11.21 | 0.65 |
01/24 | 533 | 539 | 533 | 539 | +1.13% | 1,700 | 21億6827万 | +2.28% | 11.11 | 0.65 |
01/23 | 539 | 542 | 533 | 533 | -0.19% | 8,200 | 21億4413万 | +1.33% | 10.98 | 0.64 |
01/22 | 533 | 538 | 533 | 534 | 0% | 4,700 | 21億4816万 | +1.71% | 11.01 | 0.64 |
01/19 | 533 | 534 | 532 | 534 | +0.19% | 1,400 | 21億4816万 | +1.91% | 11.01 | 0.64 |
01/18 | 535 | 535 | 532 | 533 | -0.74% | 3,000 | 21億4413万 | +1.72% | 10.98 | 0.64 |
01/17 | 535 | 537 | 534 | 537 | +0.37% | 3,700 | 21億6022万 | +2.68% | 11.07 | 0.64 |
01/16 | 534 | 535 | 533 | 535 | 0% | 1,200 | 21億5218万 | +2.49% | 11.03 | 0.64 |
01/15 | 535 | 535 | 532 | 535 | -0.37% | 1,200 | 21億5218万 | +2.49% | 11.03 | 0.64 |
01/12 | 538 | 538 | 530 | 537 | +0.56% | 5,800 | 21億6022万 | +3.07% | 11.07 | 0.64 |
01/11 | 535 | 535 | 533 | 534 | 0% | 3,000 | 21億4816万 | +2.69% | 11.01 | 0.64 |
01/10 | 529 | 535 | 529 | 534 | +1.33% | 7,300 | 21億4816万 | +2.69% | 11.01 | 0.64 |
01/09 | 529 | 529 | 525 | 527 | -0.19% | 4,300 | 21億2000万 | +1.54% | 10.86 | 0.63 |
01/05 | 528 | 528 | 527 | 528 | 0% | 2,800 | 21億2402万 | +1.73% | 10.88 | 0.63 |
01/04 | 525 | 528 | 525 | 528 | +0.76% | 3,400 | 21億2402万 | +1.93% | 10.88 | 0.63 |
2023 | ||||||||||
12/29 | 524 | 524 | 522 | 524 | +0.96% | 2,600 | 21億793万 | +1.16% | 10.8 | 0.65 |
12/28 | 518 | 519 | 518 | 519 | +0.58% | 800 | 20億8781万 | +0.19% | 10.7 | 0.64 |
12/27 | 520 | 520 | 516 | 516 | -0.19% | 3,700 | 20億7575万 | -0.19% | 10.63 | 0.64 |
12/26 | 517 | 519 | 517 | 517 | 0% | 2,600 | 20億7977万 | -0.19% | 10.66 | 0.64 |
12/25 | 518 | 518 | 516 | 517 | -0.39% | 3,900 | 20億7977万 | 0% | 10.66 | 0.64 |
12/22 | 518 | 519 | 517 | 519 | +0.19% | 1,900 | 20億8781万 | +0.39% | 10.7 | 0.64 |
12/21 | 515 | 518 | 515 | 518 | 0% | 2,400 | 20億8379万 | +0.19% | 10.68 | 0.64 |
12/20 | 518 | 518 | 518 | 518 | +0.19% | 1,600 | 20億8379万 | +0.19% | 10.68 | 0.64 |
12/19 | 517 | 518 | 517 | 517 | 0% | 1,100 | 20億7977万 | 0% | 10.66 | 0.64 |
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 | 324 4/2 | 250 1/15 | 15,000 10/26 | - | - | +5.48% 5/7 | -14.08% 1/15 |
2009年 3月期 | 302 5/21 5/13 他3件 | 91 10/10 | 22,000 6/6 | - | - | +7.88% 4/27 | -57.77% 10/10 |
2010年 3月期 | 179 8/12 | 89 11/26 | 30,000 12/24 11/11 | - | - | +34.45% 12/14 | -29.14% 11/26 |
2011年 3月期 | 175 6/18 | 110 11/26 | 16,000 11/26 10/15 | 7億385万 | 4億4242万 | +42.58% 5/16 | -10.47% 11/25 |
2012年 3月期 | 293 5/16 | 145 4/8 4/1 | 81,000 5/16 | 11億7844万 | 5億8319万 | +13.39% 9/12 | -8.24% 8/9 |
2013年 3月期 | 334 1/28 | 176 5/14 5/11 | 30,000 1/28 | 13億4334万 | 7億787万 | +30.95% 1/25 | -8.74% 9/27 |
2014年 3月期 | 360 5/15 | 217 6/7 | 43,000 2/3 | 14億4792万 | 8億7277万 | +16.21% 7/10 | -24.87% 6/7 |
2015年 3月期 | 973 12/26 | 260 5/26 | 1,469,800 12/25 | 39億1415万 | 10億4592万 | +89.24% 12/25 | -21.92% 2/3 |
2016年 3月期 | 692 5/27 | 260 2/12 | 2,001,300 5/27 | 27億8375万 | 10億4592万 | +35.81% 5/26 | -25.81% 8/25 |
2017年 3月期 | 459 2/16 | 286 6/24 | 831,800 2/16 | 18億4645万 | 11億5051万 | +9.6% 2/16 | -9.25% 6/24 |
2018年 3月期 | 665 1/30 | 378 4/14 | 226,600 1/29 | 26億7514万 | 15億2060万 | +18.7% 1/29 | -7.52% 3/28 |
2019年 3月期 | 519 5/10 | 306 12/25 | 31,900 5/14 | 20億8781万 | 12億3096万 | +7.11% 2/18 | -23.23% 12/25 |
2020年 3月期 | 435 7/4 6/27 他2件 | 325 3/13 | 21,900 6/26 | 17億4990万 | 13億740万 | +7.05% 7/2 | -15.39% 3/13 |
2021年 3月期 | 456 6/12 | 325 4/6 | 146,200 6/12 | 18億3438万 | 13億740万 | +10.61% 6/15 | -4.49% 8/3 |
2022年 3月期 | 480 3/29 3/25 | 398 5/7 5/6 他4件 | 103,000 5/10 | 19億3093万 | 16億106万 | +6.95% 5/21 | -4.52% 4/1 |
2023年 3月期 | 525 3/20 | 427 12/13 5/25 | 29,200 12/12 | 21億1195万 | 17億1772万 | +8.69% 1/30 | -6.23% 3/30 |
2024年 3月期 | 565 1/26 | 459 5/26 | 18,300 1/29 | 22億7286万 | 18億4645万 | +6.01% 7/12 | -4.13% 5/26 |
最新 | 523 2024/5/20 | 1,200 | 21億391万 | +1.16% 517 |
年間値上がり率
- 1991/12/20 vs 1990/12/28
- 15%(1.15倍)
- 1992/12/29 vs 1991/12/20
- -74%(0.26倍)
- 1993/12/28 vs 1992/12/29
- -24%(0.76倍)
- 1994/12/30 vs 1993/12/28
- 100%(2倍)
- 1995/12/29 vs 1994/12/30
- -33%(0.67倍)
- 1996/12/27 vs 1995/12/29
- 3%(1.03倍)
- 1997/12/29 vs 1996/12/27
- -52%(0.48倍)
- 1998/12/28 vs 1997/12/29
- 34%(1.34倍)
- 1999/12/27 vs 1998/12/28
- -12%(0.88倍)
- 2000/12/27 vs 1999/12/27
- -14%(0.86倍)
- 2001/12/27 vs 2000/12/27
- 4%(1.04倍)
- 2002/12/27 vs 2001/12/27
- -32%(0.68倍)
- 2003/12/29 vs 2002/12/27
- -13%(0.87倍)
- 2004/12/28 vs 2003/12/29
- -4%(0.96倍)
- 2005/12/30 vs 2004/12/28
- 107%(2.07倍)
- 2006/12/28 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/28
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/28 vs 2008/12/30
- -12%(0.88倍)
- 2010/12/30 vs 2009/12/28
- -10%(0.9倍)
- 2011/12/28 vs 2010/12/30
- 23%(1.23倍)
- 2012/12/28 vs 2011/12/28
- 49%(1.49倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- 116%(2.16倍)
- 2015/12/30 vs 2014/12/30
- -51%(0.49倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/05/20 vs 2023/12/29
- 0%(1倍)
- 過去安値
89円(2009/11/26) - 488%(5.88倍)
523円(5/20)