株価チャート
株価
5/20
- 前日 (5/17)
- 299
- 始値
- 301
- 高値
- 315
- 安値
- 301
- 終値 +4.35%
- 312
- 出来高 +145.31%
- 1,310,700
乖離率
- 株価(5日)
移動平均値 - +4.7%
298 - 株価(25日)
移動平均値 - +5.41%
296 - 出来高(5日)
移動平均値 - +76.83%
741,200
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 | 301 | 315 | 301 | 312 | +4.35% | 1,310,700 | 257億5676万 | +5.41% | 7.13 | 0.26 |
05/17 | 291 | 300 | 291 | 299 | +2.75% | 534,300 | 246億8356万 | +1.01% | 6.84 | 0.25 |
05/16 | 295 | 295 | 290 | 291 | -1.36% | 518,800 | 240億2313万 | -1.36% | 6.65 | 0.25 |
05/15 | 292 | 302 | 292 | 295 | +1.37% | 776,100 | 243億5334万 | -0.34% | 6.75 | 0.25 |
05/14 | 296 | 298 | 289 | 291 | -2.68% | 566,100 | 240億2313万 | -1.36% | 6.65 | 0.25 |
05/13 | 293 | 300 | 290 | 299 | +3.46% | 604,700 | 246億8356万 | +1.36% | 6.84 | 0.25 |
05/10 | 288 | 290 | 287 | 289 | +0.35% | 414,200 | 238億5802万 | -2.03% | 6.61 | 0.24 |
05/09 | 285 | 288 | 282 | 288 | +1.41% | 323,400 | 237億7547万 | -2.37% | 6.59 | 0.24 |
05/08 | 285 | 287 | 282 | 284 | -0.7% | 398,900 | 234億4525万 | -3.73% | 6.49 | 0.24 |
05/07 | 293 | 293 | 284 | 286 | -2.05% | 526,200 | 236億1036万 | -3.38% | 6.54 | 0.24 |
05/02 | 296 | 298 | 292 | 292 | -2.01% | 548,600 | 241億568万 | -1.35% | 6.68 | 0.25 |
05/01 | 301 | 302 | 296 | 298 | -2.61% | 651,400 | 246億100万 | +0.34% | 6.81 | 0.25 |
04/30 | 304 | 308 | 297 | 306 | +0.33% | 635,100 | 252億6143万 | +3.03% | 7 | 0.26 |
04/26 | 302 | 310 | 300 | 305 | +1.67% | 801,700 | 251億7888万 | +2.69% | 6.97 | 0.26 |
04/25 | 302 | 304 | 300 | 300 | -0.99% | 270,900 | 247億6611万 | +1.01% | 6.86 | 0.25 |
04/24 | 301 | 306 | 299 | 303 | 0% | 593,600 | 250億1377万 | +1.68% | 6.93 | 0.26 |
04/23 | 299 | 305 | 298 | 303 | +1.68% | 559,100 | 250億1377万 | +1.68% | 6.93 | 0.26 |
04/22 | 297 | 304 | 292 | 298 | +3.11% | 660,500 | 246億100万 | 0% | 6.81 | 0.25 |
04/19 | 292 | 295 | 285 | 289 | -1.37% | 549,500 | 238億5802万 | -3.02% | 6.61 | 0.24 |
04/18 | 285 | 295 | 285 | 293 | +1.38% | 416,800 | 241億8824万 | -2.01% | 6.7 | 0.25 |
04/17 | 294 | 295 | 288 | 289 | -1.37% | 429,000 | 238億5802万 | -3.34% | 6.61 | 0.24 |
04/16 | 299 | 305 | 291 | 293 | -3.3% | 576,000 | 241億8824万 | -2.33% | 6.7 | 0.25 |
04/15 | 299 | 304 | 298 | 303 | -0.98% | 433,600 | 250億1377万 | +0.66% | 6.93 | 0.26 |
04/12 | 296 | 306 | 296 | 306 | +3.03% | 779,900 | 252億6143万 | +1.32% | 7 | 0.26 |
04/11 | 289 | 297 | 285 | 297 | +1.37% | 466,900 | 245億1845万 | -1.66% | 6.79 | 0.25 |
04/10 | 291 | 296 | 291 | 293 | -0.34% | 354,300 | 241億8824万 | -2.98% | 6.7 | 0.25 |
04/09 | 296 | 296 | 293 | 294 | -0.34% | 369,000 | 242億7079万 | -2.65% | 6.72 | 0.25 |
04/08 | 294 | 295 | 291 | 295 | +1.72% | 400,900 | 243億5334万 | -1.99% | 6.75 | 0.25 |
04/05 | 289 | 294 | 286 | 290 | -1.36% | 361,500 | 239億4057万 | -3.65% | 6.63 | 0.25 |
04/04 | 289 | 294 | 287 | 294 | +2.44% | 393,700 | 242億7079万 | -2% | 6.72 | 0.25 |
04/03 | 283 | 290 | 279 | 287 | +1.41% | 644,000 | 236億9291万 | -4.01% | 6.56 | 0.24 |
04/02 | 293 | 293 | 280 | 283 | -3.08% | 861,100 | 233億6270万 | -5.03% | 6.47 | 0.24 |
04/01 | 303 | 303 | 290 | 292 | -3.31% | 718,300 | 241億568万 | -1.68% | 6.68 | 0.25 |
03/29 | 302 | 310 | 302 | 302 | +0.33% | 628,300 | 249億3122万 | +2.37% | 11.33 | 0.26 |
03/28 | 302 | 306 | 299 | 301 | -1.31% | 581,200 | 248億4867万 | +2.73% | 11.29 | 0.26 |
03/27 | 303 | 310 | 301 | 305 | +1.67% | 770,400 | 251億7888万 | +4.81% | 11.44 | 0.26 |
03/26 | 304 | 305 | 299 | 300 | -1.64% | 568,900 | 247億6611万 | +4.17% | 11.25 | 0.25 |
03/25 | 313 | 313 | 305 | 305 | -3.17% | 767,900 | 251億7888万 | +6.64% | 11.44 | 0.26 |
03/22 | 314 | 315 | 309 | 315 | +0.64% | 835,800 | 260億442万 | +11.31% | 11.81 | 0.27 |
03/21 | 308 | 315 | 306 | 313 | +2.29% | 986,600 | 258億3931万 | +11.79% | 11.74 | 0.27 |
03/19 | 305 | 314 | 302 | 306 | -0.97% | 1,271,400 | 252億6143万 | +10.47% | 11.48 | 0.26 |
03/18 | 311 | 316 | 304 | 309 | +1.64% | 1,268,100 | 255億909万 | +12.36% | 11.59 | 0.26 |
03/15 | 301 | 310 | 300 | 304 | +1% | 909,400 | 250億9633万 | +11.76% | 11.4 | 0.26 |
03/14 | 308 | 311 | 300 | 301 | -1.95% | 689,400 | 248億4867万 | +11.9% | 11.29 | 0.26 |
03/13 | 314 | 318 | 302 | 307 | +0.33% | 749,600 | 253億4399万 | +14.98% | 11.51 | 0.26 |
03/12 | 307 | 311 | 302 | 306 | -1.92% | 1,199,800 | 252億6143万 | +15.47% | 11.48 | 0.26 |
03/11 | 330 | 331 | 304 | 312 | -5.74% | 2,308,300 | 257億5676万 | +19.08% | 11.7 | 0.26 |
03/08 | 318 | 341 | 315 | 331 | +6.77% | 3,413,500 | 273億2528万 | +27.31% | 12.41 | 0.28 |
03/07 | 291 | 310 | 291 | 310 | +7.27% | 2,714,600 | 255億9165万 | +20.62% | 11.63 | 0.26 |
03/06 | 284 | 291 | 281 | 289 | +0.7% | 640,800 | 238億5802万 | +13.33% | 10.84 | 0.24 |
03/05 | 284 | 291 | 282 | 287 | +0.35% | 619,600 | 236億9291万 | +12.99% | 10.76 | 0.24 |
03/04 | 287 | 295 | 282 | 286 | 0% | 1,854,300 | 236億1036万 | +13.04% | 10.73 | 0.24 |
03/01 | 269 | 286 | 268 | 286 | +6.32% | 1,427,000 | 236億1036万 | +13.94% | 10.73 | 0.24 |
02/29 | 267 | 269 | 262 | 269 | +1.13% | 567,700 | 222億695万 | +7.6% | 10.09 | 0.23 |
02/28 | 262 | 273 | 262 | 266 | +1.92% | 934,400 | 219億5928万 | +6.83% | 9.98 | 0.23 |
02/27 | 252 | 263 | 252 | 261 | +3.16% | 659,800 | 215億4652万 | +5.24% | 9.79 | 0.22 |
02/26 | 252 | 255 | 249 | 253 | +1.2% | 521,200 | 208億8609万 | +2.02% | 9.49 | 0.21 |
02/22 | 247 | 250 | 246 | 250 | +1.63% | 462,400 | 206億3843万 | +1.21% | 9.38 | 0.21 |
02/21 | 246 | 247 | 243 | 246 | -0.4% | 299,300 | 203億821万 | -0.4% | 9.23 | 0.21 |
02/20 | 248 | 250 | 245 | 247 | 0% | 323,000 | 203億9076万 | 0% | 9.26 | 0.21 |
02/19 | 240 | 248 | 240 | 247 | +3.78% | 470,000 | 203億9076万 | 0% | 9.26 | 0.21 |
02/16 | 237 | 241 | 235 | 238 | +1.28% | 462,900 | 196億4778万 | -3.25% | 8.93 | 0.2 |
02/15 | 241 | 242 | 233 | 235 | -2.08% | 553,400 | 194億12万 | -4.86% | 8.81 | 0.2 |
02/14 | 242 | 242 | 238 | 240 | -1.64% | 354,100 | 198億1289万 | -2.83% | 9 | 0.2 |
02/13 | 241 | 244 | 238 | 244 | +2.09% | 565,400 | 201億4310万 | -1.21% | 9.15 | 0.21 |
02/09 | 240 | 242 | 234 | 239 | -0.83% | 629,400 | 197億3033万 | -3.24% | 8.96 | 0.2 |
02/08 | 243 | 243 | 238 | 241 | -0.41% | 696,200 | 198億9544万 | -2.82% | 9.04 | 0.2 |
02/07 | 242 | 243 | 240 | 242 | +0.41% | 468,300 | 199億7800万 | -2.42% | 9.08 | 0.21 |
02/06 | 249 | 249 | 241 | 241 | -3.98% | 813,600 | 198億9544万 | -2.82% | 9.04 | 0.2 |
02/05 | 253 | 253 | 247 | 251 | 0% | 684,700 | 207億2098万 | +1.21% | 9.41 | 0.21 |
02/02 | 252 | 252 | 248 | 251 | -1.57% | 552,100 | 207億2098万 | +1.21% | 9.41 | 0.21 |
02/01 | 258 | 258 | 252 | 255 | -1.92% | 556,800 | 210億5119万 | +2.82% | 9.56 | 0.22 |
01/31 | 254 | 260 | 253 | 260 | +2.36% | 580,600 | 214億6396万 | +4.84% | 9.75 | 0.22 |
01/30 | 257 | 257 | 254 | 254 | -1.55% | 291,600 | 209億6864万 | +2.83% | 9.53 | 0.22 |
01/29 | 255 | 259 | 255 | 258 | +1.18% | 425,500 | 212億9886万 | +4.45% | 9.68 | 0.22 |
01/26 | 255 | 261 | 254 | 255 | -0.39% | 909,400 | 210億5119万 | +3.66% | 9.56 | 0.22 |
01/25 | 260 | 260 | 254 | 256 | 0% | 993,300 | 211億3375万 | +4.07% | 9.6 | 0.22 |
01/24 | 243 | 258 | 243 | 256 | +5.35% | 1,181,800 | 211億3375万 | +4.07% | 9.6 | 0.22 |
01/23 | 247 | 248 | 243 | 243 | -1.22% | 502,200 | 200億6055万 | -0.82% | 9.11 | 0.21 |
01/22 | 244 | 247 | 242 | 246 | +1.65% | 542,700 | 203億821万 | 0% | 9.23 | 0.21 |
01/19 | 242 | 244 | 238 | 242 | 0% | 739,000 | 199億7800万 | -1.63% | 9.08 | 0.21 |
01/18 | 240 | 243 | 237 | 242 | +0.83% | 727,800 | 199億7800万 | -2.02% | 9.08 | 0.21 |
01/17 | 242 | 243 | 240 | 240 | -0.83% | 721,500 | 198億1289万 | -3.23% | 9 | 0.2 |
01/16 | 246 | 246 | 240 | 242 | -2.02% | 830,900 | 199億7800万 | -2.42% | 9.08 | 0.21 |
01/15 | 243 | 248 | 243 | 247 | +2.07% | 652,400 | 203億9076万 | -0.8% | 9.26 | 0.21 |
01/12 | 247 | 247 | 242 | 242 | -1.63% | 759,400 | 199億7800万 | -3.2% | 9.08 | 0.21 |
01/11 | 245 | 251 | 245 | 246 | +1.23% | 690,500 | 203億821万 | -1.6% | 9.23 | 0.21 |
01/10 | 244 | 247 | 242 | 243 | -1.22% | 522,800 | 200億6055万 | -3.19% | 9.11 | 0.21 |
01/09 | 248 | 248 | 245 | 246 | -0.4% | 439,100 | 203億821万 | -2.38% | 9.23 | 0.21 |
01/05 | 247 | 249 | 246 | 247 | +0.41% | 523,900 | 203億9076万 | -2.37% | 9.26 | 0.21 |
01/04 | 247 | 247 | 239 | 246 | -0.81% | 621,000 | 203億821万 | -3.15% | 9.23 | 0.21 |
2023 | ||||||||||
12/29 | 247 | 249 | 245 | 248 | +0.4% | 418,600 | 204億7332万 | -2.36% | 9.3 | 0.21 |
12/28 | 245 | 247 | 244 | 247 | -0.4% | 263,000 | 203億9076万 | -3.14% | 9.26 | 0.21 |
12/27 | 244 | 249 | 244 | 248 | +1.64% | 309,500 | 204億7332万 | -2.75% | 9.3 | 0.21 |
12/26 | 245 | 246 | 242 | 244 | -0.41% | 268,100 | 201億4310万 | -4.69% | 9.15 | 0.21 |
12/25 | 250 | 250 | 244 | 245 | -1.21% | 393,500 | 202億2566万 | -4.3% | 9.19 | 0.21 |
12/22 | 240 | 248 | 240 | 248 | +2.9% | 642,200 | 204億7332万 | -3.5% | 9.3 | 0.21 |
12/21 | 243 | 244 | 240 | 241 | -1.63% | 659,200 | 198億9544万 | -6.23% | 9.04 | 0.21 |
12/20 | 244 | 248 | 243 | 245 | -0.81% | 633,200 | 202億2566万 | -5.04% | 9.19 | 0.21 |
12/19 | 250 | 250 | 244 | 247 | -0.8% | 763,000 | 203億9076万 | -4.63% | 9.26 | 0.21 |
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 | |
2007年 3月期 | 2,145 4/3 | 864 7/27 | 6,001,500 9/7 | - | - | +30.45% 9/8 | -25.82% 7/19 |
2008年 3月期 | 1,177 5/23 | 506 3/17 1/17 | 4,738,600 5/2 | - | - | +15.3% 10/9 | -23.97% 1/16 |
2009年 3月期 | 689 5/15 | 188 3/2 | 1,070,100 5/15 | - | - | +37.35% 4/30 | -25.93% 10/8 |
2010年 3月期 | 423 5/1 | 244 2/8 2/5 | 869,000 5/1 | - | - | +19.65% 5/11 | -9.95% 2/5 |
2011年 3月期 | 318 3/1 | 173 3/15 | 868,200 10/28 | 260億8331万 | 141億8997万 | +17.4% 9/17 | -28.94% 3/16 |
2012年 3月期 | 308 3/13 | 220 6/6 | 272,100 3/9 | 252億6308万 | 180億4506万 | +13.29% 7/4 | -9.61% 12/28 |
2013年 3月期 | 520 3/27 | 235 5/14 | 604,700 3/21 | 426億5196万 | 192億7540万 | +26.27% 3/22 | -8.03% 5/11 |
2014年 3月期 | 525 4/8 | 305 6/27 | 549,300 5/23 | 430億6207万 | 250億1701万 | +10.54% 7/10 | -22.67% 6/3 |
2015年 3月期 | 435 2/27 | 322 10/17 | 423,600 2/20 | 359億1086万 | 265億8229万 | +15.17% 2/27 | -11.29% 10/17 |
2016年 3月期 | 479 8/19 | 264 2/12 | 754,300 8/10 | 395億4323万 | 217億9418万 | +13.67% 8/18 | -25.2% 2/12 |
2017年 3月期 | 371 12/16 | 253 7/8 | 375,200 9/21 | 306億2743万 | 208億8609万 | +13.68% 7/21 | -9.05% 5/16 |
2018年 3月期 | 436 2/2 | 299 4/14 4/13 | 488,700 2/1 | 359億9342万 | 246億8356万 | +8.96% 2/1 | -13.17% 2/14 |
2019年 3月期 | 398 5/9 | 185 12/25 | 940,400 7/31 | 328億5638万 | 152億7243万 | +16.56% 8/1 | -18.13% 12/25 |
2020年 3月期 | 279 11/15 | 113 3/13 | 1,585,300 9/10 | 230億3248万 | 93億2857万 | +25.3% 11/15 | -34.86% 3/13 |
2021年 3月期 | 258 9/7 | 144 4/6 | 30,043,300 9/4 | 212億9886万 | 118億8773万 | +34.58% 9/4 | -9.07% 10/15 |
2022年 3月期 | 229 2/16 | 156 12/1 | 1,735,400 5/14 | 189億480万 | 128億7838万 | +16.34% 2/9 | -7.58% 3/9 |
2023年 3月期 | 255 1/13 | 173 5/17 | 3,150,400 12/20 | 210億5119万 | 142億8179万 | +14.79% 12/27 | -11.85% 3/16 |
2024年 3月期 | 341 3/8 | 193 6/1 5/31 他3件 | 3,413,500 3/8 | 281億5081万 | 159億3286万 | +27.21% 3/8 | -9.47% 11/16 |
最新 | 312 2024/5/20 | 1,310,700 | 257億5676万 | +5.41% 296 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 33%(1.33倍)
- 1985/12/27 vs 1984/12/28
- 25%(1.25倍)
- 1986/12/27 vs 1985/12/27
- 29%(1.29倍)
- 1987/12/28 vs 1986/12/27
- 12%(1.12倍)
- 1988/12/28 vs 1987/12/28
- 87%(1.87倍)
- 1989/12/29 vs 1988/12/28
- 53%(1.53倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- 16%(1.16倍)
- 1992/12/30 vs 1991/12/30
- -32%(0.68倍)
- 1993/12/30 vs 1992/12/30
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- 7%(1.07倍)
- 1995/12/29 vs 1994/12/30
- -22%(0.78倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/30 vs 1997/12/30
- 28%(1.28倍)
- 1999/12/30 vs 1998/12/30
- 0%(1倍)
- 2000/12/29 vs 1999/12/30
- -9%(0.91倍)
- 2001/12/28 vs 2000/12/29
- -13%(0.87倍)
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- -31%(0.69倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 343%(4.43倍)
- 2006/12/29 vs 2005/12/30
- -59%(0.41倍)
- 2007/12/28 vs 2006/12/29
- -36%(0.64倍)
- 2008/12/30 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- 34%(1.34倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/05/20 vs 2023/12/29
- 26%(1.26倍)
- 過去安値
113円(2020/03/13) - 176%(2.76倍)
312円(5/20)