株価チャート
株価
5/20
- 前日 (5/17)
- 2,834
- 始値
- 2,831
- 高値
- 2,839
- 安値
- 2,831
- 終値 +0.18%
- 2,839
- 出来高 +6.25%
- 1,700
乖離率
- 株価(5日)
移動平均値 - +0.11%
2,836 - 株価(25日)
移動平均値 - +0.78%
2,817 - 出来高(5日)
移動平均値 - -42.18%
2,940
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 | 2,831 | 2,839 | 2,831 | 2,839 | +0.18% | 1,700 | 94億3381万 | +0.78% | 7.82 | 0.38 |
05/17 | 2,835 | 2,837 | 2,827 | 2,834 | +0.14% | 1,600 | 94億1719万 | +0.53% | 7.81 | 0.37 |
05/16 | 2,830 | 2,836 | 2,818 | 2,830 | -0.28% | 5,800 | 94億390万 | +0.32% | 7.8 | 0.37 |
05/15 | 2,835 | 2,839 | 2,834 | 2,838 | -0.04% | 2,100 | 94億3048万 | +0.57% | 7.82 | 0.38 |
05/14 | 2,864 | 2,864 | 2,821 | 2,839 | -0.7% | 3,500 | 94億3381万 | +0.53% | 7.82 | 0.38 |
05/13 | 2,849 | 2,870 | 2,830 | 2,859 | +0.95% | 8,900 | 95億27万 | +1.17% | 7.88 | 0.38 |
05/10 | 2,863 | 2,865 | 2,819 | 2,832 | +0.64% | 4,200 | 94億1055万 | +0.21% | 7.81 | 0.37 |
05/09 | 2,793 | 2,814 | 2,790 | 2,814 | +0.43% | 2,000 | 93億5073万 | -0.5% | 7.76 | 0.37 |
05/08 | 2,800 | 2,804 | 2,793 | 2,802 | +0.68% | 2,200 | 93億1086万 | -1.02% | 7.72 | 0.37 |
05/07 | 2,800 | 2,803 | 2,783 | 2,783 | +0.14% | 2,300 | 92億4772万 | -1.9% | 7.67 | 0.37 |
05/02 | 2,774 | 2,791 | 2,774 | 2,779 | -0.36% | 1,300 | 92億3443万 | -2.22% | 7.66 | 0.37 |
05/01 | 2,776 | 2,820 | 2,776 | 2,789 | +0.47% | 1,600 | 92億6766万 | -2.11% | 7.69 | 0.37 |
04/30 | 2,784 | 2,805 | 2,776 | 2,776 | +0.84% | 2,700 | 92億2446万 | -2.73% | 7.65 | 0.37 |
04/26 | 2,814 | 2,820 | 2,753 | 2,753 | -2.17% | 14,500 | 91億4804万 | -3.77% | 7.59 | 0.36 |
04/25 | 2,790 | 2,814 | 2,790 | 2,814 | +0.72% | 4,000 | 93億5073万 | -1.88% | 7.76 | 0.37 |
04/24 | 2,804 | 2,811 | 2,794 | 2,794 | -0.43% | 2,200 | 92億8428万 | -2.72% | 7.7 | 0.37 |
04/23 | 2,800 | 2,827 | 2,800 | 2,806 | +0.21% | 1,400 | 93億2415万 | -2.47% | 7.73 | 0.37 |
04/22 | 2,819 | 2,828 | 2,800 | 2,800 | -0.07% | 3,500 | 93億421万 | -2.78% | 7.72 | 0.37 |
04/19 | 2,812 | 2,827 | 2,800 | 2,802 | -0.85% | 3,900 | 93億1086万 | -2.88% | 7.72 | 0.37 |
04/18 | 2,812 | 2,841 | 2,812 | 2,826 | +0.14% | 2,200 | 93億9061万 | -2.15% | 7.79 | 0.37 |
04/17 | 2,851 | 2,851 | 2,822 | 2,822 | -0.07% | 3,600 | 93億7732万 | -2.35% | 7.78 | 0.37 |
04/16 | 2,836 | 2,850 | 2,824 | 2,824 | -0.74% | 3,100 | 93億8396万 | -2.39% | 7.78 | 0.37 |
04/15 | 2,851 | 2,868 | 2,835 | 2,845 | -0.28% | 4,700 | 94億5375万 | -1.63% | 7.84 | 0.38 |
04/12 | 2,881 | 2,889 | 2,851 | 2,853 | -0.97% | 3,200 | 94億8033万 | -1.38% | 7.86 | 0.38 |
04/11 | 2,871 | 2,889 | 2,860 | 2,881 | +0.35% | 800 | 95億7337万 | -0.45% | 7.94 | 0.38 |
04/10 | 2,871 | 2,888 | 2,871 | 2,871 | -0.66% | 600 | 95億4014万 | -0.76% | 7.91 | 0.38 |
04/09 | 2,864 | 2,890 | 2,861 | 2,890 | +0.84% | 1,900 | 96億328万 | -0.07% | 7.97 | 0.38 |
04/08 | 2,886 | 2,894 | 2,865 | 2,866 | -0.14% | 1,900 | 95億2353万 | -0.83% | 7.9 | 0.38 |
04/05 | 2,861 | 2,870 | 2,861 | 2,870 | -1% | 900 | 95億3682万 | -0.69% | 7.91 | 0.38 |
04/04 | 2,899 | 2,899 | 2,899 | 2,899 | +1.01% | 500 | 96億3318万 | +0.38% | 7.99 | 0.38 |
04/03 | 2,862 | 2,904 | 2,862 | 2,870 | +0.17% | 2,100 | 95億3682万 | -0.55% | 7.91 | 0.38 |
04/02 | 2,889 | 2,901 | 2,862 | 2,865 | -1.17% | 3,500 | 95億2020万 | -0.66% | 7.9 | 0.38 |
04/01 | 2,941 | 2,950 | 2,899 | 2,899 | -1.29% | 3,700 | 96億3318万 | +0.52% | 7.99 | 0.38 |
03/29 | 2,915 | 2,937 | 2,910 | 2,937 | +0.86% | 800 | 97億5946万 | +1.94% | 8.42 | 0.39 |
03/28 | 2,906 | 2,930 | 2,906 | 2,912 | -1.36% | 1,300 | 96億7638万 | +1.22% | 8.35 | 0.39 |
03/27 | 2,939 | 2,960 | 2,935 | 2,952 | +0.58% | 5,900 | 98億930万 | +2.71% | 8.46 | 0.39 |
03/26 | 2,935 | 2,945 | 2,918 | 2,935 | 0% | 7,200 | 97億5281万 | +2.26% | 8.41 | 0.39 |
03/25 | 2,929 | 2,969 | 2,925 | 2,935 | +0.2% | 9,200 | 97億5281万 | +2.44% | 8.41 | 0.39 |
03/22 | 2,929 | 2,929 | 2,911 | 2,929 | 0% | 1,700 | 97億3287万 | +2.41% | 8.39 | 0.39 |
03/21 | 2,924 | 2,929 | 2,900 | 2,929 | +1.17% | 3,400 | 97億3287万 | +2.59% | 8.39 | 0.39 |
03/19 | 2,895 | 2,895 | 2,869 | 2,895 | +0.14% | 2,400 | 96億1989万 | +1.54% | 8.3 | 0.38 |
03/18 | 2,921 | 2,925 | 2,883 | 2,891 | -1.09% | 2,000 | 96億660万 | +1.47% | 8.29 | 0.38 |
03/15 | 2,897 | 2,923 | 2,897 | 2,923 | +1.32% | 2,400 | 97億1293万 | +2.63% | 8.38 | 0.39 |
03/14 | 2,899 | 2,899 | 2,871 | 2,885 | +0.07% | 700 | 95億8666万 | +1.37% | 8.27 | 0.38 |
03/13 | 2,880 | 2,935 | 2,858 | 2,883 | +0.24% | 4,900 | 95億8002万 | +1.26% | 8.26 | 0.38 |
03/12 | 2,850 | 2,876 | 2,847 | 2,876 | +1.95% | 2,800 | 95億5676万 | +1.02% | 8.24 | 0.38 |
03/11 | 2,866 | 2,866 | 2,820 | 2,821 | -1.54% | 6,300 | 93億7399万 | -0.95% | 8.09 | 0.37 |
03/08 | 2,856 | 2,873 | 2,854 | 2,865 | +0.1% | 2,300 | 95億2020万 | +0.53% | 8.21 | 0.38 |
03/07 | 2,879 | 2,916 | 2,862 | 2,862 | -0.21% | 7,100 | 95億1023万 | +0.42% | 8.2 | 0.38 |
03/06 | 2,851 | 2,870 | 2,851 | 2,868 | +0.63% | 4,300 | 95億3017万 | +0.67% | 8.22 | 0.38 |
03/05 | 2,844 | 2,850 | 2,840 | 2,850 | +0.18% | 1,600 | 94億7036万 | -0.04% | 8.17 | 0.38 |
03/04 | 2,856 | 2,856 | 2,840 | 2,845 | -0.42% | 3,000 | 94億5375万 | -0.25% | 8.15 | 0.38 |
03/01 | 2,851 | 2,868 | 2,849 | 2,857 | +1.1% | 4,900 | 94億9362万 | +0.07% | 8.19 | 0.38 |
02/29 | 2,839 | 2,850 | 2,826 | 2,826 | -0.46% | 1,300 | 93億9061万 | -1.05% | 8.1 | 0.37 |
02/28 | 2,827 | 2,852 | 2,825 | 2,839 | +0.25% | 3,400 | 94億3381万 | -0.66% | 8.14 | 0.38 |
02/27 | 2,833 | 2,849 | 2,830 | 2,832 | -0.63% | 2,600 | 94億1055万 | -0.98% | 8.12 | 0.37 |
02/26 | 2,854 | 2,855 | 2,838 | 2,850 | +0.42% | 4,100 | 94億7036万 | -0.38% | 8.17 | 0.38 |
02/22 | 2,822 | 2,839 | 2,820 | 2,838 | +0.11% | 1,900 | 94億3048万 | -0.84% | 8.13 | 0.38 |
02/21 | 2,826 | 2,840 | 2,826 | 2,835 | -0.18% | 1,700 | 94億2052万 | -1.01% | 8.13 | 0.37 |
02/20 | 2,840 | 2,850 | 2,840 | 2,840 | +0.32% | 1,500 | 94億3713万 | -0.91% | 8.14 | 0.38 |
02/19 | 2,820 | 2,857 | 2,820 | 2,831 | +0.68% | 7,900 | 94億722万 | -1.36% | 8.11 | 0.37 |
02/16 | 2,802 | 2,837 | 2,802 | 2,812 | +0.04% | 3,000 | 93億4409万 | -2.19% | 8.06 | 0.37 |
02/15 | 2,813 | 2,830 | 2,802 | 2,811 | +0.07% | 8,500 | 93億4077万 | -2.46% | 8.06 | 0.37 |
02/14 | 2,831 | 2,846 | 2,809 | 2,809 | -0.95% | 7,600 | 93億3412万 | -2.77% | 8.05 | 0.37 |
02/13 | 2,851 | 2,863 | 2,836 | 2,836 | -0.56% | 7,100 | 94億2384万 | -2% | 8.13 | 0.38 |
02/09 | 2,857 | 2,871 | 2,844 | 2,852 | -0.35% | 6,900 | 94億7701万 | -1.55% | 8.17 | 0.38 |
02/08 | 2,856 | 2,879 | 2,856 | 2,862 | -0.31% | 2,300 | 95億1023万 | -1.31% | 8.2 | 0.38 |
02/07 | 2,910 | 2,910 | 2,859 | 2,871 | -1.1% | 2,100 | 95億4014万 | -1% | 8.23 | 0.38 |
02/06 | 2,868 | 2,903 | 2,859 | 2,903 | +0.31% | 4,300 | 96億4648万 | +0.1% | 8.32 | 0.38 |
02/05 | 2,885 | 2,895 | 2,852 | 2,894 | +0.21% | 3,000 | 96億1657万 | -0.1% | 8.29 | 0.38 |
02/02 | 2,867 | 2,888 | 2,851 | 2,888 | +0.73% | 3,700 | 95億9663万 | -0.28% | 8.28 | 0.38 |
02/01 | 2,878 | 2,880 | 2,867 | 2,867 | -0.38% | 3,000 | 95億2685万 | -0.97% | 8.22 | 0.38 |
01/31 | 2,873 | 2,893 | 2,850 | 2,878 | +1.7% | 8,400 | 95億6340万 | -0.55% | 8.25 | 0.38 |
01/30 | 2,915 | 2,923 | 2,830 | 2,830 | -2.75% | 19,100 | 94億390万 | -2.25% | 8.11 | 0.37 |
01/29 | 2,900 | 2,914 | 2,895 | 2,910 | +0.62% | 3,700 | 96億6974万 | +0.45% | 8.34 | 0.38 |
01/26 | 2,906 | 2,906 | 2,892 | 2,892 | -0.62% | 2,200 | 96億992万 | -0.1% | 8.29 | 0.38 |
01/25 | 2,888 | 2,930 | 2,886 | 2,910 | +0.76% | 8,700 | 96億6974万 | +0.52% | 8.34 | 0.38 |
01/24 | 2,875 | 2,897 | 2,875 | 2,888 | +0.28% | 2,800 | 95億9663万 | -0.17% | 8.28 | 0.38 |
01/23 | 2,867 | 2,891 | 2,867 | 2,880 | +0.17% | 4,400 | 95億7005万 | -0.48% | 8.25 | 0.38 |
01/22 | 2,862 | 2,885 | 2,862 | 2,875 | +0.45% | 2,600 | 95億5343万 | -0.66% | 8.24 | 0.38 |
01/19 | 2,877 | 2,879 | 2,856 | 2,862 | -0.63% | 3,100 | 95億1023万 | -1.07% | 8.2 | 0.38 |
01/18 | 2,879 | 2,901 | 2,879 | 2,880 | +0.03% | 2,600 | 95億7005万 | -0.41% | 8.25 | 0.38 |
01/17 | 2,917 | 2,920 | 2,879 | 2,879 | -0.76% | 3,800 | 95億6672万 | -0.38% | 8.25 | 0.38 |
01/16 | 2,935 | 2,935 | 2,885 | 2,901 | -1.16% | 5,900 | 96億3983万 | +0.48% | 8.31 | 0.38 |
01/15 | 2,939 | 2,945 | 2,914 | 2,935 | -0.14% | 6,700 | 97億5281万 | +1.73% | 8.41 | 0.39 |
01/12 | 2,989 | 3,000 | 2,920 | 2,939 | -1.67% | 4,700 | 97億6610万 | +2.01% | 8.42 | 0.39 |
01/11 | 2,995 | 3,005 | 2,954 | 2,989 | -0.13% | 6,200 | 99億3225万 | +3.75% | 8.57 | 0.4 |
01/10 | 2,940 | 2,993 | 2,940 | 2,993 | +2.36% | 5,600 | 99億4554万 | +4.03% | 8.58 | 0.4 |
01/09 | 2,914 | 2,940 | 2,914 | 2,924 | +0.34% | 3,300 | 97億1626万 | +1.85% | 8.38 | 0.39 |
01/05 | 2,939 | 2,958 | 2,914 | 2,914 | -0.85% | 5,900 | 96億8303万 | +1.6% | 8.35 | 0.39 |
01/04 | 2,887 | 2,960 | 2,887 | 2,939 | +2.58% | 9,300 | 97億6610万 | +2.58% | 8.42 | 0.39 |
2023 | ||||||||||
12/29 | 2,840 | 2,865 | 2,839 | 2,865 | +0.1% | 1,100 | 95億2020万 | +0.17% | 8.21 | 0.4 |
12/28 | 2,844 | 2,870 | 2,842 | 2,862 | +0.67% | 1,700 | 95億1023万 | +0.03% | 8.2 | 0.4 |
12/27 | 2,851 | 2,870 | 2,843 | 2,843 | -0.25% | 3,200 | 94億4710万 | -0.63% | 8.15 | 0.4 |
12/26 | 2,841 | 2,868 | 2,841 | 2,850 | -0.45% | 2,300 | 94億7036万 | -0.42% | 8.17 | 0.4 |
12/25 | 2,856 | 2,872 | 2,836 | 2,863 | +0.74% | 3,300 | 95億1356万 | 0% | 8.21 | 0.4 |
12/22 | 2,882 | 2,946 | 2,842 | 2,842 | -2.13% | 8,200 | 94億4378万 | -0.8% | 8.15 | 0.4 |
12/21 | 2,890 | 2,910 | 2,880 | 2,904 | +0.62% | 3,300 | 96億4980万 | +1.36% | 8.32 | 0.41 |
12/20 | 2,843 | 2,893 | 2,843 | 2,886 | +0.66% | 2,000 | 95億8999万 | +0.77% | 8.27 | 0.41 |
12/19 | 2,910 | 2,910 | 2,866 | 2,867 | -0.35% | 900 | 95億2685万 | +0.07% | 8.22 | 0.4 |
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 | 4,040 404 4/6 | 3,080 308 11/27 308 11/21 | 19,400 194,000 2/28 | - | - | +6.62% 8/17 | -9.78% 6/8 |
2008年 3月期 | 3,490 349 6/7 349 6/6 | 1,710 171 1/22 | 40,500 405,000 1/18 | - | - | +7.57% 2/19 | -20.57% 1/22 |
2009年 3月期 | 2,270 227 6/6 227 5/19 | 1,470 147 10/10 | 8,700 87,000 5/7 | - | - | +13.37% 3/25 | -14.75% 10/9 |
2010年 3月期 | 2,060 206 3/26 206 3/25 | 1,740 174 4/30 174 4/28 他2件 | 11,300 113,000 1/21 | - | - | +7.5% 6/11 | -6.85% 11/26 |
2011年 3月期 | 2,450 245 3/28 | 1,780 178 11/4 178 11/1 他7件 | 25,600 256,000 3/28 | 81億4110万 | 59億1476万 | +11.91% 3/7 | -8.01% 3/15 |
2012年 3月期 | 2,310 231 4/4 | 1,780 178 11/28 178 11/17 | 30,700 307,000 3/13 | 76億7589万 | 59億1476万 | +10.08% 1/25 | -6.27% 8/9 |
2013年 3月期 | 3,000 300 3/14 | 1,770 177 6/4 | 265,500 2,655,000 3/14 | 99億6870万 | 58億8153万 | +20.26% 3/14 | -8.69% 5/15 |
2014年 3月期 | 2,630 263 5/22 | 1,980 198 6/7 | 42,500 425,000 5/22 | 87億3922万 | 65億7934万 | +10.29% 5/22 | -11.92% 6/7 |
2015年 3月期 | 2,640 264 3/24 | 2,140 214 5/22 | 20,500 205,000 3/23 | 87億7254万 | 71億1108万 | +5.77% 3/23 | -6.22% 10/17 |
2016年 3月期 | 2,590 259 11/18 | 2,190 219 8/25 | 30,800 308,000 11/18 | 86億640万 | 72億7722万 | +5.17% 11/24 | -6.23% 8/24 |
2017年 3月期 | 2,649 3/27 | 2,110 211 6/24 | 15,600 11/30 | 88億245万 | 70億1139万 | +6.12% 11/30 | -5.36% 6/16 |
2018年 3月期 | 4,075 1/12 | 2,463 4/17 | 121,300 10/12 | 135億4096万 | 81億8438万 | +18.81% 10/10 | -20.19% 2/6 |
2019年 3月期 | 3,565 5/18 | 2,699 10/16 | 29,000 3/7 | 118億4626万 | 89億6860万 | +7.73% 5/17 | -7.98% 7/5 |
2020年 3月期 | 3,175 2/7 | 2,091 3/17 | 26,300 12/11 | 105億5031万 | 69億4825万 | +10.29% 4/30 | -21.5% 3/13 |
2021年 3月期 | 3,255 7/16 | 2,500 4/3 | 10,900 7/16 | 108億1615万 | 83億733万 | +10.66% 5/19 | -11.84% 8/20 |
2022年 3月期 | 2,794 11/17 | 2,550 6/21 | 12,700 9/7 | 92億8428万 | 84億7348万 | +3.8% 9/24 | -3.12% 11/29 |
2023年 3月期 | 2,673 4/4 | 2,114 1/17 | 31,300 10/28 | 88億8220万 | 70億2468万 | +7.35% 4/21 | -4.17% 10/3 |
2024年 3月期 | 3,005 1/11 | 2,415 4/7 4/6 | 34,400 10/30 | 99億8541万 | 80億2488万 | +8.18% 9/19 | -10.53% 8/7 |
最新 | 2,839 2024/5/20 | 1,700 | 94億3381万 | +0.78% 2,817 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 13%(1.13倍)
- 1985/12/28 vs 1984/12/28
- 58%(1.58倍)
- 1986/12/27 vs 1985/12/28
- 95%(1.95倍)
- 1987/12/28 vs 1986/12/27
- 6%(1.06倍)
- 1988/12/28 vs 1987/12/28
- 17%(1.17倍)
- 1989/12/29 vs 1988/12/28
- 120%(2.2倍)
- 1990/12/28 vs 1989/12/29
- -57%(0.43倍)
- 1991/12/30 vs 1990/12/28
- 39%(1.39倍)
- 1992/12/30 vs 1991/12/30
- -29%(0.71倍)
- 1993/12/30 vs 1992/12/30
- 6%(1.06倍)
- 1994/12/30 vs 1993/12/30
- -6%(0.94倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -26%(0.74倍)
- 1997/12/30 vs 1996/12/30
- -58%(0.42倍)
- 1998/12/30 vs 1997/12/30
- 8%(1.08倍)
- 1999/12/30 vs 1998/12/30
- -1%(0.99倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- 40%(1.4倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 61%(1.61倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/05/20 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
1,470円(2008/10/10) - 93%(1.93倍)
2,839円(5/20)