株価チャート
株価
5/20
- 前日 (5/17)
- 819
- 始値
- 822
- 高値
- 830
- 安値
- 819
- 終値 +0.37%
- 822
- 出来高 +15.93%
- 1,353,200
乖離率
- 株価(5日)
移動平均値 - +1.86%
807 - 株価(25日)
移動平均値 - +0.37%
819 - 出来高(5日)
移動平均値 - -12.7%
1,550,120
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 | 822 | 830 | 819 | 822 | +0.37% | 1,353,200 | 2120億3251万 | +0.37% | 6.77 | 1.61 |
05/17 | 810 | 819 | 805 | 819 | +0.37% | 1,167,300 | 2112億5867万 | -0.36% | 6.74 | 1.6 |
05/16 | 798 | 828 | 796 | 816 | +4.08% | 3,168,400 | 2104億8483万 | -1.09% | 6.72 | 1.6 |
05/15 | 795 | 802 | 783 | 784 | -1.51% | 1,000,100 | 2022億3052万 | -5.43% | 6.45 | 1.53 |
05/14 | 791 | 797 | 786 | 796 | -0.13% | 1,061,600 | 2053億2589万 | -4.33% | 6.55 | 1.56 |
05/13 | 782 | 797 | 776 | 797 | +1.92% | 1,440,700 | 2055億8383万 | -4.44% | 6.56 | 1.56 |
05/10 | 784 | 791 | 779 | 782 | +0.9% | 1,713,400 | 2017億1463万 | -6.57% | 6.44 | 1.53 |
05/09 | 778 | 779 | 765 | 775 | -0.13% | 1,438,900 | 1999億900万 | -7.85% | 6.38 | 1.52 |
05/08 | 775 | 784 | 771 | 776 | -0.26% | 1,960,200 | 2001億6694万 | -8.27% | 6.39 | 1.52 |
05/07 | 777 | 789 | 776 | 778 | +1.97% | 3,062,100 | 2006億8284万 | -8.47% | 6.4 | 1.52 |
05/02 | 793 | 802 | 761 | 763 | -5.57% | 5,244,800 | 1968億1363万 | -10.76% | 6.28 | 1.49 |
05/01 | 790 | 813 | 788 | 808 | -1.46% | 2,833,000 | 2084億2125万 | -6.16% | 6.65 | 1.58 |
04/30 | 822 | 827 | 813 | 820 | -2.03% | 3,128,700 | 2115億1662万 | -5.2% | 6.75 | 1.6 |
04/26 | 791 | 839 | 782 | 837 | +1.95% | 5,388,200 | 2159億172万 | -3.57% | 6.89 | 1.64 |
04/25 | 836 | 843 | 816 | 821 | -2.49% | 3,510,200 | 2117億7456万 | -5.74% | 6.76 | 1.61 |
04/24 | 843 | 845 | 832 | 842 | +0.84% | 1,703,700 | 2171億9145万 | -3.66% | 6.93 | 1.65 |
04/23 | 840 | 853 | 834 | 835 | +1.09% | 3,638,400 | 2153億8582万 | -4.57% | 6.87 | 1.63 |
04/22 | 810 | 827 | 806 | 826 | +3.38% | 2,504,900 | 2130億6430万 | -5.82% | 6.8 | 1.62 |
04/19 | 823 | 825 | 780 | 799 | -3.15% | 3,808,500 | 2060億9973万 | -9.2% | 6.58 | 1.56 |
04/18 | 820 | 830 | 815 | 825 | 0% | 1,341,100 | 2128億635万 | -6.78% | 6.79 | 1.61 |
04/17 | 835 | 837 | 821 | 825 | -1.55% | 1,962,800 | 2128億635万 | -7.09% | 6.79 | 1.61 |
04/16 | 851 | 856 | 837 | 838 | -4.45% | 3,335,200 | 2161億5966万 | -6.16% | 6.9 | 1.64 |
04/15 | 880 | 882 | 873 | 877 | -2.01% | 1,630,200 | 2262億1960万 | -2.12% | 7.22 | 1.71 |
04/12 | 907 | 907 | 893 | 895 | -1.32% | 1,387,800 | 2308億6265万 | -0.33% | 7.37 | 1.75 |
04/11 | 905 | 913 | 897 | 907 | -0.33% | 1,563,700 | 2339億5801万 | +0.78% | 7.47 | 1.77 |
04/10 | 888 | 915 | 886 | 910 | +0.89% | 2,259,300 | 2347億3186万 | +1% | 7.49 | 1.78 |
04/09 | 913 | 917 | 902 | 902 | 0% | 1,531,600 | 2326億6828万 | 0% | 7.42 | 1.76 |
04/08 | 880 | 906 | 875 | 902 | +5.87% | 4,356,500 | 2326億6828万 | -0.11% | 7.42 | 1.76 |
04/05 | 860 | 861 | 840 | 852 | -1.96% | 2,163,700 | 2197億7092万 | -5.75% | 7.01 | 1.67 |
04/04 | 868 | 881 | 864 | 869 | +0.81% | 1,824,000 | 2241億5602万 | -4.19% | 7.15 | 1.7 |
04/03 | 866 | 878 | 857 | 862 | -2.16% | 3,223,100 | 2223億5040万 | -4.96% | 7.09 | 1.69 |
04/02 | 896 | 918 | 869 | 881 | -1.78% | 5,092,700 | 2272億5139万 | -2.87% | 7.25 | 1.72 |
04/01 | 900 | 917 | 887 | 897 | +1.13% | 4,603,000 | 2313億7854万 | -0.99% | 7.38 | 1.75 |
03/29 | 900 | 901 | 885 | 887 | -0.78% | 1,829,900 | 2287億9907万 | -1.99% | 7.3 | 1.73 |
03/28 | 890 | 896 | 879 | 894 | -1.32% | 2,526,700 | 2306億470万 | -1.11% | 7.36 | 1.75 |
03/27 | 907 | 918 | 903 | 906 | -0.44% | 2,851,100 | 2337億7万 | +0.22% | 7.46 | 1.77 |
03/26 | 918 | 931 | 905 | 910 | +0.33% | 2,947,300 | 2347億3186万 | +0.78% | 7.49 | 1.78 |
03/25 | 918 | 932 | 907 | 907 | 0% | 3,361,400 | 2339億5801万 | +0.67% | 7.47 | 1.77 |
03/22 | 904 | 918 | 899 | 907 | +0.33% | 2,552,800 | 2339億5801万 | +1.11% | 7.47 | 1.77 |
03/21 | 905 | 914 | 891 | 904 | +4.75% | 5,064,100 | 2331億8417万 | +1.23% | 7.44 | 1.77 |
03/19 | 875 | 880 | 855 | 863 | -2.6% | 5,480,100 | 2226億834万 | -3.03% | 7.1 | 1.69 |
03/18 | 889 | 898 | 878 | 886 | -0.45% | 3,831,100 | 2285億4113万 | -0.23% | 7.29 | 1.73 |
03/15 | 895 | 906 | 888 | 890 | -3.68% | 4,419,700 | 2295億7291万 | +0.91% | 7.33 | 1.74 |
03/14 | 926 | 928 | 911 | 924 | +0.98% | 2,543,700 | 2383億4312万 | +5.48% | 7.61 | 1.81 |
03/13 | 940 | 940 | 912 | 915 | -2.76% | 3,165,400 | 2360億2159万 | +5.54% | 7.53 | 1.79 |
03/12 | 924 | 949 | 914 | 941 | +2.84% | 4,764,900 | 2427億2822万 | +9.42% | 7.75 | 1.84 |
03/11 | 913 | 919 | 901 | 915 | -0.87% | 3,102,000 | 2360億2159万 | +7.39% | 7.53 | 1.79 |
03/08 | 922 | 937 | 919 | 923 | -1.39% | 3,127,700 | 2380億8517万 | +9.23% | 7.6 | 1.8 |
03/07 | 945 | 967 | 935 | 936 | +0.43% | 5,188,200 | 2414億3848万 | +11.56% | 7.7 | 1.83 |
03/06 | 926 | 938 | 916 | 932 | -1.58% | 5,092,200 | 2404億669万 | +11.88% | 7.67 | 1.82 |
03/05 | 939 | 972 | 928 | 947 | +2.6% | 7,419,400 | 2442億7590万 | +14.65% | 7.79 | 1.85 |
03/04 | 940 | 945 | 920 | 923 | -0.43% | 3,922,000 | 2380億8517万 | +12.84% | 7.6 | 1.8 |
03/01 | 923 | 928 | 910 | 927 | +0.32% | 3,623,300 | 2391億1696万 | +14.16% | 7.63 | 1.81 |
02/29 | 910 | 934 | 904 | 924 | +4.41% | 7,821,200 | 2383億4312万 | +14.78% | 7.61 | 1.81 |
02/28 | 862 | 885 | 859 | 885 | +2.91% | 3,588,300 | 2282億8318万 | +10.9% | 7.28 | 1.73 |
02/27 | 878 | 894 | 858 | 860 | +1.42% | 5,928,200 | 2218億3450万 | +8.45% | 7.08 | 1.68 |
02/26 | 868 | 869 | 843 | 848 | -2.08% | 2,948,300 | 2187億3914万 | +7.61% | 6.98 | 1.66 |
02/22 | 876 | 877 | 856 | 866 | -0.23% | 3,070,300 | 2233億8218万 | +10.46% | 7.13 | 1.69 |
02/21 | 879 | 879 | 864 | 868 | -1.48% | 2,273,100 | 2238億9808万 | +11.42% | 7.14 | 1.7 |
02/20 | 889 | 909 | 868 | 881 | -0.34% | 4,531,900 | 2272億5139万 | +13.68% | 7.25 | 1.72 |
02/19 | 855 | 884 | 851 | 884 | +3.03% | 3,991,600 | 2280億2523万 | +14.81% | 7.28 | 1.73 |
02/16 | 827 | 862 | 825 | 858 | +4.38% | 5,588,200 | 2213億1861万 | +12.16% | 7.06 | 1.68 |
02/15 | 833 | 839 | 815 | 822 | +1.36% | 2,862,800 | 2120億3251万 | +8.02% | 6.77 | 1.61 |
02/14 | 812 | 818 | 800 | 811 | -0.86% | 2,598,300 | 2091億9509万 | +7.13% | 6.68 | 1.59 |
02/13 | 840 | 842 | 813 | 818 | +1.74% | 4,955,900 | 2110億72万 | +8.34% | 6.73 | 1.6 |
02/09 | 750 | 813 | 749 | 804 | +7.77% | 11,454,200 | 2073億8946万 | +7.2% | 6.62 | 1.57 |
02/08 | 737 | 752 | 726 | 746 | +2.19% | 3,727,800 | 1924億2853万 | 0% | 6.14 | 1.46 |
02/07 | 714 | 732 | 714 | 730 | +1.53% | 3,249,800 | 1883億138万 | -2.01% | 6.01 | 1.43 |
02/06 | 727 | 730 | 714 | 719 | -1.91% | 3,951,200 | 1854億6396万 | -3.36% | 5.92 | 1.41 |
02/05 | 741 | 745 | 732 | 733 | -1.08% | 2,826,100 | 1890億7522万 | -1.48% | 6.03 | 1.43 |
02/02 | 745 | 749 | 734 | 741 | -0.8% | 3,847,500 | 1911億3880万 | -0.13% | 6.1 | 1.45 |
02/01 | 771 | 787 | 742 | 747 | -3.86% | 7,236,900 | 1926億8648万 | +1.08% | 6.15 | 1.46 |
01/31 | 768 | 777 | 763 | 777 | +0.78% | 3,247,900 | 2004億2489万 | +5.43% | 6.4 | 1.52 |
01/30 | 774 | 780 | 768 | 771 | +0.39% | 2,764,600 | 1988億7721万 | +5.18% | 6.35 | 1.51 |
01/29 | 757 | 768 | 754 | 768 | +2.67% | 2,689,500 | 1981億337万 | +5.21% | 6.32 | 1.5 |
01/26 | 753 | 754 | 746 | 748 | -0.93% | 1,862,800 | 1929億4443万 | +2.89% | 6.16 | 1.46 |
01/25 | 750 | 762 | 747 | 755 | +0.8% | 2,441,700 | 1947億5006万 | +4.28% | 6.21 | 1.48 |
01/24 | 745 | 751 | 740 | 749 | 0% | 2,298,400 | 1932億237万 | +3.88% | 6.16 | 1.46 |
01/23 | 756 | 758 | 747 | 749 | -1.58% | 3,352,300 | 1932億237万 | +4.17% | 6.16 | 1.46 |
01/22 | 748 | 761 | 745 | 761 | +2.56% | 2,981,800 | 1962億9774万 | +6.28% | 6.26 | 1.49 |
01/19 | 750 | 752 | 740 | 742 | -0.54% | 2,207,600 | 1913億9674万 | +4.21% | 6.11 | 1.45 |
01/18 | 746 | 751 | 741 | 746 | -0.53% | 1,782,100 | 1924億2853万 | +5.07% | 6.14 | 1.46 |
01/17 | 765 | 768 | 749 | 750 | -1.45% | 4,169,100 | 1934億6032万 | +6.08% | 6.17 | 1.47 |
01/16 | 779 | 779 | 760 | 761 | -1.3% | 3,223,000 | 1962億9774万 | +7.94% | 6.26 | 1.49 |
01/15 | 731 | 771 | 727 | 771 | +3.63% | 6,462,200 | 1988億7721万 | +9.67% | 6.35 | 1.51 |
01/12 | 753 | 762 | 741 | 744 | -1.46% | 4,339,600 | 1919億1264万 | +6.29% | 6.12 | 1.45 |
01/11 | 771 | 787 | 745 | 755 | +1.89% | 9,588,900 | 1947億5006万 | +8.17% | 6.21 | 1.48 |
01/10 | 724 | 741 | 722 | 741 | +0.27% | 4,183,000 | 1911億3880万 | +6.62% | 6.1 | 1.45 |
01/09 | 721 | 745 | 721 | 739 | +6.03% | 8,810,100 | 1906億2290万 | +6.95% | 6.08 | 1.45 |
01/05 | 715 | 720 | 688 | 697 | -1.55% | 7,454,300 | 1797億8912万 | +1.46% | 5.74 | 1.36 |
01/04 | 710 | 716 | 695 | 708 | -1.53% | 4,594,200 | 1826億2654万 | +3.51% | 5.83 | 1.38 |
2023 | ||||||||||
12/29 | 740 | 741 | 709 | 719 | 0% | 5,220,800 | 1854億6396万 | +5.58% | 5.92 | 1.77 |
12/28 | 700 | 721 | 699 | 719 | +2.71% | 3,326,400 | 1854億6396万 | +6.05% | 5.92 | 1.77 |
12/27 | 687 | 701 | 683 | 700 | +2.04% | 2,972,500 | 1805億6297万 | +3.86% | 5.76 | 1.72 |
12/26 | 682 | 689 | 682 | 686 | +0.59% | 1,382,700 | 1769億5171万 | +2.08% | 5.65 | 1.69 |
12/25 | 690 | 696 | 681 | 682 | -1.3% | 1,551,300 | 1759億1992万 | +1.64% | 5.61 | 1.68 |
12/22 | 680 | 692 | 680 | 691 | +1.32% | 1,438,600 | 1782億4144万 | +3.29% | 5.69 | 1.7 |
12/21 | 676 | 685 | 674 | 682 | -0.29% | 1,390,400 | 1759億1992万 | +2.1% | 5.61 | 1.68 |
12/20 | 690 | 692 | 682 | 684 | -0.87% | 1,585,500 | 1764億3581万 | +2.7% | 5.63 | 1.68 |
12/19 | 671 | 690 | 667 | 690 | +2.37% | 2,126,700 | 1779億8349万 | +3.76% | 5.68 | 1.7 |
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 | 1,680 168,000 4/5 168,000 4/4 | 830 83,000 11/21 | 6,494,400 64,944 2/23 | - | - | +22.02% 2/23 | -17.83% 7/21 |
2008年 3月期 | 1,130 113,000 5/10 | 544 54,400 2/12 | 2,930,800 29,308 8/10 | - | - | +23.79% 5/7 | -22.24% 1/22 |
2009年 3月期 | 844 84,400 6/6 | 215 21,480 3/10 | 4,499,000 44,990 9/19 | - | - | +31.23% 11/11 | -32.34% 10/8 |
2010年 3月期 | 479 47,900 3/15 | 235 23,500 4/1 | 3,755,700 37,557 10/29 | - | - | +29.59% 5/11 | -14.15% 10/1 |
2011年 3月期 | 475 47,450 4/12 | 161 16,050 3/15 | 17,338,200 173,382 10/13 | 1419億2864万 | 480億747万 | +8.06% 11/26 | -24.36% 10/12 |
2012年 3月期 | 197 19,690 3/21 | 106 10,560 11/25 | 23,033,600 230,336 5/25 | 588億9515万 | 315億8622万 | +27.63% 2/24 | -15.42% 8/9 |
2013年 3月期 | 394 39,400 3/25 | 108 10,880 7/26 10,830 7/25 他2件 | 13,267,800 132,678 2/8 | 1178億5012万 | 323億409万 | +36.86% 2/12 | -17.3% 5/23 |
2014年 3月期 | 509 50,900 4/18 | 301 30,100 6/21 | 27,597,800 275,978 5/9 | 1522億4800万 | 900億3271万 | +22.06% 7/9 | -18.08% 6/14 |
2015年 3月期 | 407 4/3 | 230 2/5 2/4 | 23,049,600 11/4 | 1170億8596万 | 661億6651万 | +23.32% 11/4 | -19.45% 10/14 |
2016年 3月期 | 379 5/21 | 242 2/12 | 12,246,200 4/23 | 1090億3090万 | 696億1868万 | +11.04% 5/19 | -15.93% 8/25 |
2017年 3月期 | 350 12/16 | 214 6/28 | 5,199,900 12/8 | 994億4700万 | 608億474万 | +25.32% 12/9 | -13.81% 6/28 |
2018年 3月期 | 424 1/31 | 255 4/14 | 30,853,000 1/31 | 1189億7088万 | 715億5088万 | +44.2% 4/16 | -10.4% 3/23 |
2019年 3月期 | 735 5/8 | 333 1/4 | 237,183,600 4/11 | 1982億3391万 | 898億1209万 | +20.67% 5/10 | -23.41% 10/29 |
2020年 3月期 | 423 4/2 | 147 3/13 | 21,946,300 4/2 | 1126億5433万 | 391億4937万 | +13% 4/23 | -32.76% 3/13 |
2021年 3月期 | 1,175 2/18 | 169 4/3 4/2 | 77,104,200 2/18 | 3043億2335万 | 437億7076万 | +69% 2/17 | -17.4% 4/23 |
2022年 3月期 | 1,135 4/14 | 488 2/24 | 67,651,400 11/30 | 2939億6341万 | 1305億1418万 | +43.54% 11/8 | -18.11% 2/1 |
2023年 3月期 | 695 4/5 | 387 6/20 | 20,141,200 10/31 | 1858億7573万 | 1035億202万 | +15.85% 1/18 | -24.93% 5/12 |
2024年 3月期 | 972 3/5 | 471 4/27 | 66,156,300 10/6 | 2507億2458万 | 1214億9308万 | +20.8% 10/10 | -10.76% 5/2 |
最新 | 822 2024/5/20 | 1,353,200 | 2120億3251万 | +0.37% 819 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 23%(1.23倍)
- 2006/12/29 vs 2005/12/30
- -41%(0.59倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -61%(0.39倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- -25%(0.75倍)
- 2011/12/30 vs 2010/12/30
- -53%(0.47倍)
- 2012/12/28 vs 2011/12/30
- 91%(1.91倍)
- 2013/12/30 vs 2012/12/28
- 119%(2.19倍)
- 2014/12/30 vs 2013/12/30
- -39%(0.61倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- 16%(1.16倍)
- 2019/12/30 vs 2018/12/28
- -28%(0.72倍)
- 2020/12/30 vs 2019/12/30
- 44%(1.44倍)
- 2021/12/30 vs 2020/12/30
- 82%(1.82倍)
- 2022/12/30 vs 2021/12/30
- -41%(0.59倍)
- 2023/12/29 vs 2022/12/30
- 72%(1.72倍)
- 2024/05/20 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
106円(2011/11/25) - 678%(7.78倍)
822円(5/20)