株価チャート
株価
5/20
- 前日 (5/17)
- 368
- 始値
- 371
- 高値
- 389
- 安値
- 370
- 終値 +3.8%
- 382
- 出来高 +67.59%
- 265,300
乖離率
- 株価(5日)
移動平均値 - +2.96%
371 - 株価(25日)
移動平均値 - +3.8%
368 - 出来高(5日)
移動平均値 - +59.42%
166,420
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 | 371 | 389 | 370 | 382 | +3.8% | 265,300 | 333億6970万 | +3.8% | 23.37 | 0.77 |
05/17 | 362 | 370 | 361 | 368 | +1.38% | 158,300 | 321億4673万 | +0.27% | 22.51 | 0.75 |
05/16 | 369 | 369 | 362 | 363 | -1.63% | 130,000 | 317億995万 | -1.09% | 22.2 | 0.74 |
05/15 | 377 | 384 | 369 | 369 | -1.34% | 171,000 | 322億3408万 | +0.54% | 22.57 | 0.75 |
05/14 | 366 | 377 | 366 | 374 | +1.63% | 107,500 | 326億7086万 | +2.19% | 22.88 | 0.76 |
05/13 | 369 | 371 | 367 | 368 | -0.27% | 93,300 | 321億4673万 | +0.82% | 22.51 | 0.75 |
05/10 | 374 | 374 | 365 | 369 | -0.27% | 128,800 | 322億3408万 | +1.1% | 22.57 | 0.75 |
05/09 | 377 | 377 | 368 | 370 | -0.27% | 120,300 | 323億2144万 | +1.37% | 22.63 | 0.75 |
05/08 | 384 | 385 | 371 | 371 | -3.89% | 165,800 | 324億879万 | +1.64% | 22.69 | 0.75 |
05/07 | 377 | 393 | 376 | 386 | +3.49% | 311,000 | 337億1912万 | +5.46% | 23.61 | 0.78 |
05/02 | 383 | 383 | 370 | 373 | -2.61% | 192,800 | 325億8350万 | +1.91% | 22.82 | 0.76 |
05/01 | 380 | 386 | 372 | 383 | -0.78% | 165,500 | 334億5706万 | +4.08% | 23.43 | 0.78 |
04/30 | 360 | 395 | 350 | 386 | +3.21% | 573,100 | 337億1912万 | +4.61% | 23.61 | 0.78 |
04/26 | 368 | 375 | 360 | 374 | +1.08% | 390,900 | 326億7086万 | +0.81% | 22.88 | 0.76 |
04/25 | 373 | 375 | 365 | 370 | -1.6% | 412,400 | 323億2144万 | -0.8% | 22.63 | 0.75 |
04/24 | 375 | 379 | 369 | 376 | +1.35% | 273,700 | 328億4557万 | +0.27% | 23 | 0.76 |
04/23 | 364 | 372 | 364 | 371 | +1.92% | 127,400 | 324億879万 | -1.85% | 22.69 | 0.75 |
04/22 | 365 | 370 | 359 | 364 | +1.96% | 167,800 | 317億9731万 | -3.96% | 22.27 | 0.74 |
04/19 | 368 | 368 | 353 | 357 | -3.51% | 233,500 | 311億8582万 | -6.3% | 21.84 | 0.72 |
04/18 | 358 | 379 | 358 | 370 | +3.93% | 368,000 | 323億2144万 | -3.65% | 22.63 | 0.75 |
04/17 | 348 | 368 | 348 | 356 | +2.01% | 224,600 | 310億9847万 | -7.53% | 21.78 | 0.72 |
04/16 | 351 | 353 | 343 | 349 | -1.13% | 203,600 | 304億8698万 | -9.82% | 21.35 | 0.71 |
04/15 | 342 | 354 | 342 | 353 | +1.44% | 237,800 | 308億3640万 | -9.25% | 21.59 | 0.72 |
04/12 | 357 | 357 | 347 | 348 | -1.69% | 144,800 | 303億9962万 | -11% | 21.29 | 0.7 |
04/11 | 352 | 356 | 350 | 354 | -0.56% | 85,800 | 309億2375万 | -9.92% | 21.65 | 0.72 |
04/10 | 356 | 363 | 353 | 356 | -2.2% | 203,100 | 310億9847万 | -9.64% | 21.78 | 0.72 |
04/09 | 362 | 367 | 358 | 364 | +1.11% | 212,200 | 317億9731万 | -7.85% | 22.27 | 0.74 |
04/08 | 355 | 360 | 350 | 360 | +3.45% | 179,700 | 314億4789万 | -9.09% | 22.02 | 0.73 |
04/05 | 355 | 355 | 345 | 348 | -3.33% | 234,700 | 303億9962万 | -12.34% | 21.29 | 0.7 |
04/04 | 364 | 364 | 356 | 360 | +0.56% | 172,600 | 314億4789万 | -9.55% | 22.02 | 0.73 |
04/03 | 357 | 363 | 354 | 358 | -1.38% | 214,800 | 312億7318万 | -10.28% | 21.9 | 0.73 |
04/02 | 375 | 376 | 358 | 363 | -2.94% | 479,200 | 317億995万 | -9.02% | 22.2 | 0.74 |
04/01 | 389 | 393 | 370 | 374 | -3.86% | 391,900 | 326億7086万 | -6.5% | 22.88 | 0.76 |
03/29 | 396 | 399 | 384 | 389 | -2.02% | 418,400 | 339億8119万 | -2.75% | 23.79 | 0.79 |
03/28 | 400 | 405 | 392 | 397 | -4.11% | 339,700 | 346億8003万 | -0.5% | 24.28 | 0.8 |
03/27 | 416 | 424 | 413 | 414 | -0.48% | 358,300 | 361億6507万 | +4.28% | 25.32 | 0.84 |
03/26 | 424 | 424 | 412 | 416 | -2.8% | 602,700 | 363億3978万 | +5.05% | 25.45 | 0.84 |
03/25 | 436 | 452 | 427 | 428 | 0% | 762,000 | 373億8804万 | +8.91% | 26.18 | 0.87 |
03/22 | 432 | 434 | 423 | 428 | -0.7% | 892,000 | 373億8804万 | +9.74% | 26.18 | 0.87 |
03/21 | 441 | 446 | 430 | 431 | -0.23% | 570,500 | 376億5011万 | +11.66% | 26.36 | 0.87 |
03/19 | 416 | 436 | 411 | 432 | +5.37% | 660,800 | 377億3746万 | +13.09% | 26.43 | 0.88 |
03/18 | 409 | 416 | 402 | 410 | +1.49% | 350,900 | 358億1565万 | +8.47% | 25.08 | 0.83 |
03/15 | 426 | 435 | 398 | 404 | -6.7% | 664,600 | 352億9152万 | +7.73% | 24.71 | 0.82 |
03/14 | 409 | 445 | 405 | 433 | +6.65% | 705,800 | 378億2482万 | +16.4% | 26.49 | 0.88 |
03/13 | 405 | 408 | 396 | 406 | +1.75% | 229,500 | 354億6623万 | +10.33% | 24.83 | 0.82 |
03/12 | 385 | 401 | 381 | 399 | +2.05% | 132,000 | 348億5474万 | +9.32% | 24.41 | 0.81 |
03/11 | 397 | 398 | 385 | 391 | -3.93% | 358,800 | 341億5590万 | +8.01% | 23.92 | 0.79 |
03/08 | 395 | 410 | 394 | 407 | +2.78% | 309,100 | 355億5358万 | +13.06% | 24.9 | 0.82 |
03/07 | 394 | 405 | 389 | 396 | +2.06% | 283,200 | 345億9268万 | +10.61% | 24.22 | 0.8 |
03/06 | 386 | 388 | 383 | 388 | 0% | 156,700 | 338億9383万 | +9.3% | 23.73 | 0.79 |
03/05 | 380 | 392 | 377 | 388 | +1.04% | 253,900 | 338億9383万 | +10.23% | 23.73 | 0.79 |
03/04 | 381 | 390 | 375 | 384 | 0% | 211,300 | 335億4441万 | +9.71% | 23.49 | 0.78 |
03/01 | 380 | 395 | 379 | 384 | +2.4% | 257,700 | 335億4441万 | +10.66% | 23.49 | 0.78 |
02/29 | 375 | 379 | 371 | 375 | +0.81% | 153,500 | 327億5821万 | +8.7% | 22.94 | 0.76 |
02/28 | 372 | 375 | 367 | 372 | -0.27% | 237,900 | 324億9615万 | +8.77% | 22.76 | 0.75 |
02/27 | 376 | 380 | 370 | 373 | -0.53% | 456,300 | 325億8350万 | +9.71% | 22.82 | 0.76 |
02/26 | 373 | 383 | 367 | 375 | +1.08% | 253,000 | 327億5821万 | +11.28% | 22.94 | 0.76 |
02/22 | 369 | 371 | 362 | 371 | +0.82% | 133,400 | 324億879万 | +11.41% | 22.69 | 0.75 |
02/21 | 359 | 368 | 355 | 368 | +2.51% | 110,400 | 321億4673万 | +11.52% | 22.51 | 0.75 |
02/20 | 370 | 372 | 358 | 359 | -3.49% | 160,900 | 313億6053万 | +9.45% | 21.96 | 0.73 |
02/19 | 356 | 372 | 352 | 372 | +4.49% | 310,900 | 324億9615万 | +14.11% | 22.76 | 0.75 |
02/16 | 341 | 356 | 340 | 356 | +5.01% | 265,200 | 310億9847万 | +10.22% | 21.78 | 0.72 |
02/15 | 336 | 342 | 334 | 339 | +1.8% | 133,700 | 296億1343万 | +5.94% | 20.74 | 0.69 |
02/14 | 336 | 336 | 331 | 333 | -0.89% | 114,200 | 290億8929万 | +4.39% | 20.37 | 0.67 |
02/13 | 329 | 338 | 329 | 336 | +2.44% | 160,900 | 293億5136万 | +5.66% | 20.55 | 0.68 |
02/09 | 328 | 332 | 326 | 328 | -0.3% | 94,400 | 286億5252万 | +3.8% | 20.06 | 0.66 |
02/08 | 330 | 332 | 325 | 329 | -0.6% | 96,600 | 287億3987万 | +4.44% | 20.12 | 0.67 |
02/07 | 329 | 333 | 325 | 331 | -0.3% | 109,300 | 289億1458万 | +5.41% | 20.25 | 0.67 |
02/06 | 334 | 335 | 329 | 332 | -0.3% | 71,300 | 290億194万 | +6.41% | 20.31 | 0.67 |
02/05 | 333 | 335 | 329 | 333 | +0.91% | 127,100 | 290億8929万 | +7.07% | 20.37 | 0.67 |
02/02 | 338 | 338 | 328 | 330 | -2.94% | 198,600 | 288億2723万 | +6.8% | 20.19 | 0.67 |
02/01 | 344 | 347 | 337 | 340 | -1.73% | 284,400 | 297億78万 | +10.75% | 20.8 | 0.69 |
01/31 | 322 | 349 | 322 | 346 | +6.46% | 434,300 | 302億2491万 | +13.44% | 21.16 | 0.7 |
01/30 | 318 | 328 | 313 | 325 | -2.11% | 368,100 | 283億9045万 | +7.26% | 19.88 | 0.66 |
01/29 | 327 | 336 | 325 | 332 | +4.08% | 315,200 | 290億194万 | +9.93% | 20.31 | 0.67 |
01/26 | 325 | 325 | 319 | 319 | -1.54% | 154,100 | 278億6632万 | +6.33% | 19.51 | 0.65 |
01/25 | 316 | 327 | 316 | 324 | +1.25% | 181,400 | 283億310万 | +8.36% | 19.82 | 0.66 |
01/24 | 313 | 326 | 313 | 320 | +2.24% | 406,800 | 279億5368万 | +7.38% | 19.57 | 0.65 |
01/23 | 310 | 317 | 306 | 313 | +2.29% | 392,600 | 273億4219万 | +5.39% | 19.15 | 0.63 |
01/22 | 299 | 311 | 297 | 306 | +3.38% | 377,100 | 267億3070万 | +3.38% | 18.72 | 0.62 |
01/19 | 300 | 300 | 295 | 296 | -0.34% | 116,800 | 258億5715万 | 0% | 18.11 | 0.6 |
01/18 | 298 | 298 | 293 | 297 | -0.34% | 173,500 | 259億4451万 | 0% | 18.17 | 0.6 |
01/17 | 305 | 308 | 297 | 298 | -1.65% | 305,100 | 260億3186万 | +0.68% | 18.23 | 0.6 |
01/16 | 307 | 307 | 299 | 303 | -0.98% | 138,300 | 264億6864万 | +2.36% | 18.53 | 0.61 |
01/15 | 296 | 308 | 294 | 306 | +4.08% | 335,700 | 267億3070万 | +3.38% | 18.72 | 0.62 |
01/12 | 304 | 304 | 294 | 294 | -2.65% | 163,900 | 256億8244万 | -0.68% | 17.98 | 0.6 |
01/11 | 305 | 307 | 302 | 302 | +0.67% | 166,800 | 263億8128万 | +2.03% | 18.47 | 0.61 |
01/10 | 302 | 303 | 297 | 300 | 0% | 201,800 | 262億657万 | +1.35% | 18.35 | 0.61 |
01/09 | 300 | 305 | 298 | 300 | +1.35% | 154,600 | 262億657万 | +1.35% | 18.35 | 0.61 |
01/05 | 294 | 299 | 294 | 296 | +0.68% | 141,000 | 258億5715万 | 0% | 18.11 | 0.6 |
01/04 | 303 | 303 | 293 | 294 | -2.65% | 163,000 | 256億8244万 | -1.01% | 17.98 | 0.6 |
2023 | ||||||||||
12/29 | 298 | 305 | 298 | 302 | +1.34% | 190,200 | 263億8128万 | +1.68% | 18.47 | 0.67 |
12/28 | 294 | 298 | 294 | 298 | +1.71% | 83,600 | 260億3186万 | +0.34% | 18.23 | 0.66 |
12/27 | 289 | 293 | 289 | 293 | +1.38% | 164,600 | 255億9508万 | -1.35% | 17.92 | 0.65 |
12/26 | 287 | 291 | 285 | 289 | +0.35% | 207,800 | 252億4566万 | -2.69% | 17.68 | 0.64 |
12/25 | 290 | 291 | 287 | 288 | -0.35% | 137,900 | 251億5831万 | -3.36% | 17.62 | 0.63 |
12/22 | 293 | 295 | 288 | 289 | -0.69% | 151,700 | 252億4566万 | -3.02% | 17.68 | 0.64 |
12/21 | 295 | 296 | 291 | 291 | -1.36% | 151,000 | 254億2037万 | -2.35% | 17.8 | 0.64 |
12/20 | 295 | 298 | 292 | 295 | 0% | 211,100 | 257億6979万 | -1.34% | 18.05 | 0.65 |
12/19 | 294 | 298 | 293 | 295 | +0.34% | 158,400 | 257億6979万 | -1.34% | 18.05 | 0.65 |
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 | 881 4/3 | 450 11/28 | 1,921,000 2/22 | - | - | +16.08% 2/23 | -20.72% 6/8 |
2008年 3月期 | 551 4/2 | 304 3/17 | 2,116,000 11/1 | - | - | +20.88% 11/1 | -20.25% 1/16 |
2009年 3月期 | 441 6/2 | 122 3/10 10/28 | 1,307,000 4/16 | - | - | +32% 4/13 | -36.74% 10/10 |
2010年 3月期 | 297 6/15 6/11 | 140 11/27 | 1,214,000 6/11 | - | - | +37.61% 6/15 | -23.94% 7/13 |
2011年 3月期 | 198 4/12 | 92 3/15 | 559,000 3/15 | 180億8834万 | 84億468万 | +14.07% 12/17 | -20.5% 3/15 |
2012年 3月期 | 242 3/21 | 101 11/25 | 3,442,000 3/15 | 221億797万 | 92億2688万 | +40.66% 2/28 | -14.79% 5/7 |
2013年 3月期 | 445 3/22 | 121 7/26 7/25 他2件 | 7,584,000 2/12 | 406億5308万 | 110億5398万 | +32.92% 2/12 | -24.31% 5/16 |
2014年 3月期 | 444 4/9 | 260 6/27 | 4,626,000 4/17 | 405億6173万 | 237億5236万 | +19.26% 9/19 | -18.63% 6/3 |
2015年 3月期 | 410 3/23 | 250 5/21 | 1,351,000 11/4 | 374億5565万 | 228億3881万 | +21.95% 11/5 | -13.99% 5/21 |
2016年 3月期 | 494 8/11 | 255 2/12 | 1,496,000 7/29 | 431億5349万 | 222億7558万 | +19.61% 8/11 | -21.48% 2/12 |
2017年 3月期 | 303 12/8 | 162 11/9 | 1,891,000 12/28 | 264億6864万 | 141億5155万 | +34.35% 12/7 | -13.83% 6/27 |
2018年 3月期 | 388 1/24 | 226 4/14 | 1,793,000 11/17 | 338億9383万 | 197億4228万 | +13.44% 1/15 | -16.03% 2/14 |
2019年 3月期 | 300 4/26 4/24 | 140 3/29 | 788,000 12/26 | 262億657万 | 122億2973万 | +11.89% 9/25 | -21.96% 12/25 |
2020年 3月期 | 199 10/2 | 102 3/13 | 7,497,900 9/11 | 173億8369万 | 89億1023万 | +36.32% 9/11 | -22.18% 3/9 |
2021年 3月期 | 231 3/22 | 98 7/31 | 1,824,400 2/18 | 201億7906万 | 85億6081万 | +27.59% 2/17 | -13.58% 7/31 |
2022年 3月期 | 204 4/6 4/5 | 139 8/23 8/20 | 1,696,500 9/16 | 178億2047万 | 121億4238万 | +16.57% 9/17 | -11.52% 5/13 |
2023年 3月期 | 371 3/28 | 143 4/7 | 2,550,200 3/29 | 324億879万 | 124億9180万 | +16.98% 7/14 | -9.73% 10/13 |
2024年 3月期 | 452 3/25 | 258 5/31 | 1,235,900 10/30 | 394億8457万 | 225億3765万 | +16.49% 3/14 | -14.93% 5/31 |
最新 | 382 2024/5/20 | 265,300 | 333億6970万 | +3.8% 368 |
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 19%(1.19倍)
- 1988/12/28 vs 1987/12/28
- 13%(1.13倍)
- 1989/12/29 vs 1988/12/28
- 7%(1.07倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- -26%(0.74倍)
- 1992/12/30 vs 1991/12/30
- -43%(0.57倍)
- 1993/12/30 vs 1992/12/30
- 5%(1.05倍)
- 1994/12/30 vs 1993/12/30
- 11%(1.11倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- -33%(0.67倍)
- 1997/12/30 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/30 vs 1997/12/30
- -11%(0.89倍)
- 1999/12/30 vs 1998/12/30
- 144%(2.44倍)
- 2000/12/29 vs 1999/12/30
- -24%(0.76倍)
- 2001/12/28 vs 2000/12/29
- -20%(0.8倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 113%(2.13倍)
- 2004/12/30 vs 2003/12/30
- 32%(1.32倍)
- 2005/12/30 vs 2004/12/30
- 91%(1.91倍)
- 2006/12/29 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 128%(2.28倍)
- 2013/12/30 vs 2012/12/28
- 61%(1.61倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- -12%(0.88倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 97%(1.97倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/05/20 vs 2023/12/29
- 26%(1.26倍)
- 過去安値
92円(2011/03/15) - 315%(4.15倍)
382円(5/20)