株価チャート
株価
5/22
- 前日 (5/21)
- 891
- 始値
- 889
- 高値
- 891
- 安値
- 864
- 終値 -3.03%
- 864
- 出来高 -32.47%
- 46,800
乖離率
- 株価(5日)
移動平均値 - -4.85%
908 - 株価(25日)
移動平均値 - -5.47%
914 - 出来高(5日)
移動平均値 - +65.49%
28,280
2023/12/21~2024/05/22
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 | ||||||||||
05/22 | 889 | 891 | 864 | 864 | -3.03% | 46,800 | 51億8950万 | -5.47% | 7.75 | 0.45 |
05/21 | 928 | 928 | 870 | 891 | -3.78% | 69,300 | 53億5167万 | -2.62% | 7.99 | 0.47 |
05/20 | 921 | 932 | 921 | 926 | -0.11% | 7,300 | 55億6190万 | +1.2% | 8.31 | 0.49 |
05/17 | 921 | 934 | 921 | 927 | -0.43% | 7,300 | 55億6790万 | +1.42% | 8.32 | 0.49 |
05/16 | 938 | 938 | 921 | 931 | -0.75% | 10,700 | 55億9193万 | +1.97% | 8.35 | 0.49 |
05/15 | 933 | 938 | 918 | 938 | +0.43% | 10,800 | 56億3397万 | +2.85% | 8.42 | 0.49 |
05/14 | 926 | 934 | 920 | 934 | +0.86% | 8,800 | 56億995万 | +2.64% | 8.38 | 0.49 |
05/13 | 906 | 926 | 906 | 926 | +0.65% | 15,600 | 55億6190万 | +1.87% | 8.31 | 0.49 |
05/10 | 927 | 929 | 920 | 920 | -0.22% | 2,000 | 55億2586万 | +1.43% | 8.25 | 0.48 |
05/09 | 925 | 925 | 914 | 922 | +0.55% | 3,000 | 55億3787万 | +1.77% | 8.27 | 0.48 |
05/08 | 909 | 925 | 909 | 917 | -0.76% | 16,600 | 55億784万 | +1.33% | 8.23 | 0.48 |
05/07 | 915 | 934 | 913 | 924 | +1.09% | 32,800 | 55億4988万 | +2.1% | 8.29 | 0.48 |
05/02 | 915 | 919 | 910 | 914 | +0.22% | 4,500 | 54億8982万 | +1.11% | 8.2 | 0.48 |
05/01 | 902 | 912 | 902 | 912 | +0.66% | 5,500 | 54億7781万 | +1% | 8.18 | 0.48 |
04/30 | 900 | 908 | 900 | 906 | +0.67% | 6,000 | 54億4177万 | +0.55% | 8.13 | 0.47 |
04/26 | 917 | 923 | 900 | 900 | -1.75% | 44,400 | 54億573万 | +0.11% | 8.07 | 0.47 |
04/25 | 904 | 919 | 904 | 916 | -0.33% | 5,600 | 55億183万 | +2% | 8.22 | 0.48 |
04/24 | 908 | 920 | 908 | 919 | +1.1% | 7,000 | 55億1985万 | +2.57% | 8.24 | 0.48 |
04/23 | 916 | 916 | 902 | 909 | 0% | 3,900 | 54億5979万 | +1.79% | 8.16 | 0.48 |
04/22 | 906 | 914 | 904 | 909 | +0.33% | 4,500 | 54億5979万 | +2.25% | 8.16 | 0.48 |
04/19 | 910 | 910 | 895 | 906 | -0.55% | 9,800 | 54億4177万 | +2.37% | 8.13 | 0.47 |
04/18 | 896 | 911 | 896 | 911 | +1.67% | 4,700 | 54億7180万 | +3.41% | 8.17 | 0.48 |
04/17 | 900 | 912 | 875 | 896 | -1.1% | 24,700 | 53億8171万 | +2.28% | 8.04 | 0.47 |
04/16 | 908 | 914 | 898 | 906 | -1.74% | 20,800 | 54億4177万 | +3.9% | 8.13 | 0.47 |
04/15 | 905 | 941 | 904 | 922 | +2.67% | 45,200 | 55億3787万 | +6.34% | 8.27 | 0.48 |
04/12 | 895 | 903 | 890 | 898 | 0% | 13,700 | 53億9372万 | +4.3% | 8.06 | 0.47 |
04/11 | 894 | 902 | 892 | 898 | -0.33% | 5,000 | 53億9372万 | +4.91% | 8.06 | 0.47 |
04/10 | 894 | 907 | 887 | 901 | +0.78% | 12,700 | 54億1174万 | +5.75% | 8.08 | 0.47 |
04/09 | 895 | 906 | 890 | 894 | -0.11% | 8,400 | 53億6969万 | +5.55% | 8.02 | 0.47 |
04/08 | 897 | 905 | 881 | 895 | -0.56% | 12,200 | 53億7570万 | +6.29% | 8.03 | 0.47 |
04/05 | 899 | 908 | 894 | 900 | -0.11% | 11,900 | 54億573万 | +7.53% | 8.07 | 0.47 |
04/04 | 885 | 910 | 870 | 901 | +1.81% | 20,500 | 54億1174万 | +8.29% | 8.08 | 0.47 |
04/03 | 885 | 891 | 880 | 885 | -0.67% | 8,100 | 53億1564万 | +6.88% | 7.94 | 0.46 |
04/02 | 910 | 916 | 889 | 891 | -1.55% | 11,900 | 53億5167万 | +8.26% | 7.99 | 0.47 |
04/01 | 917 | 917 | 895 | 905 | -1.09% | 19,500 | 54億3576万 | +10.5% | 8.12 | 0.47 |
03/29 | 880 | 925 | 880 | 915 | +3.51% | 25,700 | 54億9583万 | +12.41% | 8.89 | 0.48 |
03/28 | 863 | 890 | 863 | 884 | -0.9% | 19,100 | 53億963万 | +9.27% | 8.59 | 0.46 |
03/27 | 866 | 908 | 865 | 892 | +3.48% | 39,700 | 53億5768万 | +10.95% | 8.66 | 0.47 |
03/26 | 860 | 867 | 859 | 862 | -0.46% | 13,100 | 51億7749万 | +7.88% | 8.37 | 0.45 |
03/25 | 861 | 872 | 853 | 866 | -0.23% | 11,600 | 52億151万 | +8.79% | 8.41 | 0.45 |
03/22 | 861 | 870 | 845 | 868 | +0.81% | 22,200 | 52億1353万 | +9.73% | 8.43 | 0.45 |
03/21 | 846 | 865 | 832 | 861 | +1.65% | 40,200 | 51億7148万 | +9.4% | 8.36 | 0.45 |
03/19 | 820 | 848 | 818 | 847 | +2.79% | 17,500 | 50億8739万 | +8.04% | 8.23 | 0.44 |
03/18 | 809 | 828 | 809 | 824 | +2.62% | 15,400 | 49億4925万 | +5.51% | 8 | 0.43 |
03/15 | 798 | 809 | 794 | 803 | +0.12% | 8,400 | 48億2311万 | +3.08% | 7.8 | 0.42 |
03/14 | 790 | 802 | 786 | 802 | +1.01% | 7,100 | 48億1711万 | +3.08% | 7.79 | 0.42 |
03/13 | 782 | 794 | 782 | 794 | +1.66% | 13,300 | 47億6906万 | +2.06% | 7.71 | 0.42 |
03/12 | 776 | 783 | 765 | 781 | +0.39% | 15,500 | 46億9097万 | +0.39% | 7.59 | 0.41 |
03/11 | 780 | 780 | 772 | 778 | -0.13% | 4,800 | 46億7295万 | 0% | 7.56 | 0.41 |
03/08 | 774 | 782 | 774 | 779 | 0% | 6,000 | 46億7896万 | +0.13% | 7.57 | 0.41 |
03/07 | 785 | 785 | 779 | 779 | -0.38% | 3,800 | 46億7896万 | 0% | 7.57 | 0.41 |
03/06 | 772 | 782 | 771 | 782 | +0.64% | 12,700 | 46億9698万 | +0.39% | 7.6 | 0.41 |
03/05 | 777 | 780 | 774 | 777 | +0.13% | 4,100 | 46億6695万 | -0.26% | 7.55 | 0.41 |
03/04 | 777 | 777 | 771 | 776 | -0.26% | 14,000 | 46億6094万 | -0.39% | 7.54 | 0.41 |
03/01 | 778 | 781 | 774 | 778 | -0.13% | 12,400 | 46億7295万 | -0.13% | 7.56 | 0.41 |
02/29 | 776 | 783 | 774 | 779 | -0.13% | 6,200 | 46億7896万 | +0.13% | 7.57 | 0.41 |
02/28 | 778 | 784 | 775 | 780 | -0.26% | 8,600 | 46億8497万 | +0.26% | 7.58 | 0.41 |
02/27 | 777 | 782 | 774 | 782 | +0.13% | 8,300 | 46億9698万 | +0.39% | 7.6 | 0.41 |
02/26 | 785 | 786 | 779 | 781 | -0.26% | 6,000 | 46億9097万 | +0.39% | 7.59 | 0.41 |
02/22 | 777 | 783 | 776 | 783 | +0.77% | 2,900 | 47億299万 | +0.77% | 7.61 | 0.41 |
02/21 | 772 | 780 | 772 | 777 | +0.39% | 4,300 | 46億6695万 | +0.13% | 7.55 | 0.41 |
02/20 | 770 | 776 | 770 | 774 | +0.91% | 5,500 | 46億4893万 | -0.26% | 7.52 | 0.41 |
02/19 | 761 | 771 | 761 | 767 | -0.52% | 13,800 | 46億688万 | -1.16% | 7.45 | 0.4 |
02/16 | 761 | 773 | 761 | 771 | +1.45% | 4,000 | 46億3091万 | -0.77% | 7.49 | 0.4 |
02/15 | 776 | 778 | 760 | 760 | -1.3% | 7,900 | 45億6484万 | -2.19% | 7.38 | 0.4 |
02/14 | 775 | 775 | 763 | 770 | -0.77% | 10,400 | 46億2490万 | -1.03% | 7.48 | 0.4 |
02/13 | 761 | 783 | 761 | 776 | +2.11% | 19,400 | 46億6094万 | -0.26% | 7.54 | 0.41 |
02/09 | 781 | 781 | 760 | 760 | -2.81% | 13,500 | 45億6484万 | -2.44% | 7.38 | 0.4 |
02/08 | 782 | 782 | 763 | 782 | -0.64% | 16,300 | 46億9698万 | +0.39% | 7.6 | 0.41 |
02/07 | 787 | 802 | 781 | 787 | -1.25% | 17,900 | 47億2701万 | +1.16% | 7.64 | 0.41 |
02/06 | 793 | 829 | 788 | 797 | +0.5% | 40,700 | 47億8707万 | +2.57% | 7.74 | 0.42 |
02/05 | 785 | 795 | 784 | 793 | +1.28% | 17,200 | 47億6305万 | +2.32% | 7.7 | 0.42 |
02/02 | 788 | 788 | 781 | 783 | -0.63% | 3,200 | 47億299万 | +1.16% | 7.61 | 0.41 |
02/01 | 784 | 793 | 782 | 788 | +0.38% | 3,900 | 47億3302万 | +2.07% | 7.65 | 0.41 |
01/31 | 783 | 788 | 777 | 785 | -0.13% | 5,800 | 47億1500万 | +1.95% | 7.62 | 0.41 |
01/30 | 789 | 806 | 777 | 786 | +0.13% | 69,300 | 47億2100万 | +2.34% | 7.63 | 0.41 |
01/29 | 786 | 786 | 780 | 785 | +2.21% | 12,800 | 47億1500万 | +2.48% | 7.62 | 0.41 |
01/26 | 775 | 775 | 768 | 768 | -0.9% | 3,500 | 46億1289万 | +0.52% | 7.46 | 0.4 |
01/25 | 776 | 780 | 770 | 775 | +0.65% | 10,700 | 46億5493万 | +1.57% | 7.53 | 0.41 |
01/24 | 779 | 779 | 765 | 770 | -0.9% | 7,600 | 46億2490万 | +1.18% | 7.48 | 0.4 |
01/23 | 786 | 790 | 775 | 777 | -1.15% | 10,300 | 46億6695万 | +2.37% | 7.55 | 0.41 |
01/22 | 785 | 793 | 781 | 786 | +3.01% | 23,900 | 47億2100万 | +3.83% | 7.63 | 0.41 |
01/19 | 764 | 768 | 763 | 763 | -0.13% | 6,900 | 45億8286万 | +1.06% | 7.41 | 0.4 |
01/18 | 761 | 768 | 758 | 764 | +0.79% | 4,400 | 45億8886万 | +1.33% | 7.42 | 0.4 |
01/17 | 779 | 784 | 758 | 758 | -1.81% | 9,500 | 45億5283万 | +0.66% | 7.36 | 0.4 |
01/16 | 783 | 783 | 772 | 772 | -1.4% | 8,100 | 46億3691万 | +2.66% | 7.5 | 0.4 |
01/15 | 770 | 790 | 770 | 783 | +1.16% | 14,700 | 47億299万 | +4.4% | 7.61 | 0.41 |
01/12 | 772 | 785 | 756 | 774 | -0.39% | 20,300 | 46億4893万 | +3.48% | 7.52 | 0.41 |
01/11 | 787 | 787 | 773 | 777 | -1.15% | 11,200 | 46億6695万 | +4.02% | 7.55 | 0.41 |
01/10 | 780 | 790 | 775 | 786 | +0.13% | 9,100 | 47億2100万 | +5.5% | 7.63 | 0.41 |
01/09 | 780 | 785 | 777 | 785 | +0.77% | 8,400 | 47億1500万 | +5.65% | 7.62 | 0.41 |
01/05 | 778 | 779 | 772 | 779 | +0.13% | 8,800 | 46億7896万 | +5.13% | 7.57 | 0.41 |
01/04 | 765 | 778 | 761 | 778 | +2.37% | 14,400 | 46億7295万 | +5.28% | 7.56 | 0.41 |
2023 | ||||||||||
12/29 | 760 | 761 | 752 | 760 | -0.39% | 6,800 | 45億6484万 | +3.12% | 7.38 | 0.39 |
12/28 | 748 | 768 | 742 | 763 | +2.28% | 16,800 | 45億8286万 | +3.67% | 7.41 | 0.39 |
12/27 | 749 | 749 | 733 | 746 | -0.53% | 13,000 | 44億8075万 | +1.5% | 7.25 | 0.38 |
12/26 | 743 | 750 | 743 | 750 | +0.94% | 11,400 | 45億477万 | +2.04% | 7.28 | 0.39 |
12/25 | 745 | 747 | 742 | 743 | +0.13% | 15,700 | 44億6273万 | +1.23% | 7.22 | 0.38 |
12/22 | 734 | 743 | 734 | 742 | +1.09% | 6,200 | 44億5672万 | +1.23% | 7.21 | 0.38 |
12/21 | 735 | 740 | 732 | 734 | -0.54% | 6,000 | 44億867万 | +0.14% | 7.13 | 0.38 |
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 | 1,352 4/11 | 940 10/31 | 34,100 2/22 | - | - | +9.28% 12/12 | -11.75% 6/6 |
2008年 3月期 | 1,247 5/15 | 660 1/22 | 107,800 4/26 | - | - | +12.47% 4/30 | -21.58% 1/22 |
2009年 3月期 | 934 5/13 | 473 3/4 3/3 | 42,200 5/13 | - | - | +13.98% 5/13 | -23% 10/16 |
2010年 3月期 | 783 6/26 | 471 4/23 | 19,500 10/27 | - | - | +17.05% 6/25 | -8.41% 8/12 |
2011年 3月期 | 633 1/18 | 461 3/15 | 26,400 4/6 | 38億203万 | 27億6893万 | +7.29% 10/28 | -18.37% 3/15 |
2012年 3月期 | 650 7/20 | 488 11/28 | 24,000 7/20 | 39億414万 | 29億3111万 | +7.53% 7/20 | -10.41% 8/9 |
2013年 3月期 | 670 3/22 3/21 | 470 6/4 | 25,300 3/1 | 40億2426万 | 28億2299万 | +10.31% 1/11 | -6.96% 5/16 |
2014年 3月期 | 629 4/26 4/25 他3件 | 511 9/2 8/30 他3件 | 39,800 5/15 | 37億7800万 | 30億6925万 | +5.49% 1/17 | -10.79% 5/30 |
2015年 3月期 | 583 3/23 | 491 5/21 | 33,100 12/25 | 35億171万 | 29億4912万 | +4.04% 2/24 | -5.74% 5/21 |
2016年 3月期 | 579 6/16 | 472 2/12 | 35,000 3/24 | 34億7768万 | 28億3500万 | +7.2% 3/24 | -9.5% 8/25 |
2017年 3月期 | 545 3/14 | 460 5/19 5/18 | 74,000 12/21 | 32億7347万 | 27億6293万 | +5.09% 12/28 | -5.23% 4/6 |
2018年 3月期 | 938 2/1 | 493 4/17 | 132,900 6/22 | 56億3397万 | 29億6114万 | +20.38% 6/28 | -11.69% 3/5 |
2019年 3月期 | 846 6/11 | 572 12/25 | 108,300 12/12 | 50億8139万 | 34億3564万 | +6% 2/21 | -16.45% 10/29 |
2020年 3月期 | 765 12/30 | 450 3/13 | 116,800 3/12 | 45億9487万 | 27億286万 | +7.84% 12/30 | -23.91% 3/13 |
2021年 3月期 | 750 3/18 | 525 4/2 | 35,100 4/15 | 45億477万 | 31億5334万 | +9.02% 5/20 | -7.17% 12/28 |
2022年 3月期 | 884 1/5 | 697 5/13 | 65,200 6/1 | 53億963万 | 41億8644万 | +6.05% 6/2 | -6.73% 4/12 |
2023年 3月期 | 837 4/4 | 651 10/13 | 85,000 10/28 | 50億2733万 | 39億1014万 | +9.18% 11/22 | -5.06% 6/20 |
2024年 3月期 | 925 3/29 | 692 5/31 | 69,300 1/30 | 55億5589万 | 41億5641万 | +12.39% 3/29 | -4.92% 10/4 |
最新 | 864 2024/5/22 | 46,800 | 51億8950万 | -5.47% 914 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -20%(0.8倍)
- 2001/12/27 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/27
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- 19%(1.19倍)
- 2005/12/30 vs 2004/12/30
- 80%(1.8倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 68%(1.68倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- 32%(1.32倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/05/22 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
450円(2020/03/13) - 92%(1.92倍)
864円(5/22)