株価チャート
株価
5/20
- 前日 (5/17)
- 5,310
- 始値
- 5,160
- 高値
- 5,160
- 安値
- 5,160
- 終値 -2.82%
- 5,160
- 出来高 ±0%
- 100
乖離率
- 株価(5日)
移動平均値 - -1.15%
5,220 - 株価(25日)
移動平均値 - +0.51%
5,134 - 出来高(5日)
移動平均値 - -37.5%
160
2023/09/25~2024/05/20
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 | 5,160 | 5,160 | 5,160 | 5,160 | -2.82% | 100 | 115億5840万 | +0.51% | 23.56 | 0.29 |
05/17 | 5,310 | 5,310 | 5,310 | 5,310 | +1.34% | 100 | 118億9440万 | +3.55% | 24.25 | 0.3 |
05/14 | 5,040 | 5,240 | 5,040 | 5,240 | 0% | 200 | 117億3760万 | +2.44% | 23.93 | 0.29 |
05/08 | 5,240 | 5,240 | 5,240 | 5,240 | +1.75% | 100 | 117億3760万 | +2.64% | 23.93 | 0.29 |
04/30 | 5,250 | 5,250 | 5,150 | 5,150 | -1.9% | 300 | 115億3600万 | +1% | 23.52 | 0.29 |
04/26 | 5,250 | 5,250 | 5,250 | 5,250 | +0.19% | 1,200 | 117億6000万 | +3.08% | 23.98 | 0.29 |
04/19 | 5,240 | 5,240 | 5,240 | 5,240 | -0.19% | 100 | 117億3760万 | +3.09% | 23.93 | 0.29 |
04/12 | 5,250 | 5,250 | 5,250 | 5,250 | +1.94% | 100 | 117億6000万 | +3.47% | 23.98 | 0.29 |
04/05 | 5,150 | 5,150 | 5,150 | 5,150 | 0% | 1,900 | 115億3600万 | +1.66% | 23.52 | 0.29 |
03/29 | 5,150 | 5,150 | 5,150 | 5,150 | +0.98% | 100 | 115億3600万 | +1.74% | 15.74 | 0.29 |
03/28 | 5,050 | 5,100 | 5,000 | 5,100 | -0.39% | 1,300 | 114億2400万 | +0.89% | 15.59 | 0.29 |
03/25 | 5,120 | 5,120 | 5,120 | 5,120 | +1.19% | 100 | 114億6880万 | +1.39% | 15.65 | 0.29 |
03/22 | 5,060 | 5,060 | 5,060 | 5,060 | -0.39% | 400 | 113億3440万 | +0.32% | 15.47 | 0.28 |
03/15 | 5,080 | 5,080 | 5,080 | 5,080 | -0.78% | 300 | 113億7920万 | +0.77% | 15.53 | 0.28 |
03/11 | 5,130 | 5,130 | 5,120 | 5,120 | 0% | 200 | 114億6880万 | +1.67% | 15.65 | 0.29 |
03/05 | 5,130 | 5,130 | 5,120 | 5,120 | -0.78% | 200 | 114億6880万 | +1.77% | 15.65 | 0.29 |
03/04 | 5,140 | 5,160 | 5,140 | 5,160 | +0.78% | 700 | 115億5840万 | +2.67% | 15.78 | 0.29 |
02/29 | 5,100 | 5,130 | 5,100 | 5,120 | +0.59% | 400 | 114億6880万 | +2.01% | 15.65 | 0.29 |
02/28 | 5,090 | 5,090 | 5,090 | 5,090 | 0% | 300 | 114億160万 | +1.54% | 15.56 | 0.29 |
02/26 | 5,090 | 5,090 | 5,090 | 5,090 | +0.79% | 400 | 114億160万 | +1.62% | 15.56 | 0.29 |
02/22 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 100 | 113億1200万 | +0.96% | 15.44 | 0.28 |
02/19 | 5,040 | 5,050 | 5,040 | 5,050 | -0.2% | 300 | 113億1200万 | +1% | 15.44 | 0.28 |
02/13 | 4,995 | 5,060 | 4,995 | 5,060 | +1.4% | 300 | 113億3440万 | +1.3% | 15.47 | 0.28 |
02/09 | 5,000 | 5,000 | 4,900 | 4,990 | -0.2% | 1,400 | 111億7760万 | 0% | 15.26 | 0.28 |
02/08 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 500 | 112億 | +0.24% | 15.29 | 0.28 |
02/07 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 200 | 112億 | +0.3% | 15.29 | 0.28 |
02/06 | 5,000 | 5,000 | 5,000 | 5,000 | +0.4% | 400 | 112億 | +0.3% | 15.29 | 0.28 |
02/05 | 5,020 | 5,050 | 4,950 | 4,980 | -2.35% | 2,800 | 111億5520万 | -0.08% | 15.23 | 0.28 |
02/02 | 5,000 | 5,100 | 5,000 | 5,100 | +2% | 1,300 | 114億2400万 | +2.33% | 15.59 | 0.29 |
02/01 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 300 | 112億 | +0.36% | 15.29 | 0.28 |
01/31 | 5,010 | 5,010 | 5,000 | 5,000 | 0% | 200 | 112億 | +0.38% | 15.29 | 0.28 |
01/30 | 5,000 | 5,000 | 5,000 | 5,000 | -0.99% | 100 | 112億 | +0.38% | 15.29 | 0.28 |
01/29 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 300 | 113億1200万 | +1.39% | 15.44 | 0.28 |
01/26 | 5,050 | 5,050 | 5,050 | 5,050 | +1.41% | 100 | 113億1200万 | +1.43% | 15.44 | 0.28 |
01/23 | 4,995 | 4,995 | 4,980 | 4,980 | 0% | 300 | 111億5520万 | +0.06% | 15.23 | 0.28 |
01/22 | 4,975 | 4,980 | 4,975 | 4,980 | +0.1% | 400 | 111億5520万 | +0.04% | 15.23 | 0.28 |
01/17 | 5,000 | 5,000 | 4,975 | 4,975 | 0% | 200 | 111億4400万 | -0.08% | 15.21 | 0.28 |
01/16 | 5,000 | 5,000 | 4,975 | 4,975 | +0.2% | 500 | 111億4400万 | -0.08% | 15.21 | 0.28 |
01/12 | 4,965 | 4,965 | 4,965 | 4,965 | -0.5% | 100 | 111億2160万 | -0.34% | 15.18 | 0.28 |
01/11 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 100 | 111億7760万 | +0.1% | 15.26 | 0.28 |
01/09 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 100 | 111億7760万 | +0.06% | 15.26 | 0.28 |
01/05 | 4,990 | 4,990 | 4,990 | 4,990 | +0.6% | 300 | 111億7760万 | +0.06% | 15.26 | 0.28 |
01/04 | 4,930 | 4,960 | 4,930 | 4,960 | -0.6% | 400 | 111億1040万 | -0.54% | 15.16 | 0.28 |
2023 | ||||||||||
12/29 | 4,990 | 4,990 | 4,990 | 4,990 | +1.22% | 200 | 111億7760万 | +0.04% | 15.26 | 0.29 |
12/27 | 4,930 | 4,930 | 4,930 | 4,930 | -1.3% | 100 | 110億4320万 | -1.18% | 15.07 | 0.29 |
12/26 | 4,995 | 4,995 | 4,995 | 4,995 | +1.42% | 100 | 111億8880万 | +0.06% | 15.27 | 0.29 |
12/25 | 4,985 | 4,985 | 4,925 | 4,925 | -0.2% | 200 | 110億3200万 | -1.38% | 15.06 | 0.29 |
12/22 | 4,935 | 4,935 | 4,935 | 4,935 | +0.1% | 300 | 110億5440万 | -1.26% | 15.09 | 0.29 |
12/19 | 4,990 | 5,000 | 4,930 | 4,930 | +0.1% | 1,100 | 110億4320万 | -1.44% | 15.07 | 0.29 |
12/15 | 4,930 | 4,930 | 4,925 | 4,925 | -1.5% | 400 | 110億3200万 | -1.64% | 15.06 | 0.29 |
12/14 | 4,920 | 5,000 | 4,920 | 5,000 | +0.2% | 600 | 112億 | -0.24% | 15.29 | 0.29 |
12/13 | 4,990 | 4,990 | 4,990 | 4,990 | +0.3% | 200 | 111億7760万 | -0.48% | 15.26 | 0.29 |
12/12 | 4,975 | 4,975 | 4,975 | 4,975 | -1.49% | 300 | 111億4400万 | -0.82% | 15.21 | 0.29 |
12/11 | 5,050 | 5,050 | 5,050 | 5,050 | +1.61% | 600 | 113億1200万 | +0.64% | 15.44 | 0.3 |
12/07 | 4,985 | 4,985 | 4,970 | 4,970 | -0.6% | 400 | 111億3280万 | -0.96% | 15.19 | 0.29 |
12/06 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 500 | 112億 | -0.42% | 15.29 | 0.29 |
12/05 | 5,000 | 5,000 | 4,990 | 5,000 | +0.1% | 600 | 112億 | -0.44% | 15.29 | 0.29 |
12/01 | 5,010 | 5,010 | 4,995 | 4,995 | -0.3% | 200 | 111億8880万 | -0.58% | 15.27 | 0.29 |
11/30 | 5,000 | 5,010 | 5,000 | 5,010 | 0% | 200 | 112億2240万 | -0.32% | 15.32 | 0.29 |
11/29 | 5,020 | 5,020 | 5,000 | 5,010 | +0.3% | 500 | 112億2240万 | -0.34% | 15.32 | 0.29 |
11/28 | 4,995 | 4,995 | 4,995 | 4,995 | +0.1% | 300 | 111億8880万 | -0.68% | 15.27 | 0.29 |
11/27 | 4,990 | 4,990 | 4,990 | 4,990 | -0.8% | 800 | 111億7760万 | -0.81% | 15.26 | 0.29 |
11/24 | 5,050 | 5,050 | 5,020 | 5,030 | -0.2% | 400 | 112億6720万 | -0.06% | 15.38 | 0.29 |
11/22 | 5,050 | 5,050 | 5,040 | 5,040 | -0.2% | 400 | 112億8960万 | +0.12% | 15.41 | 0.29 |
11/20 | 5,050 | 5,050 | 4,985 | 5,050 | +1.41% | 600 | 113億1200万 | +0.3% | 15.44 | 0.3 |
11/16 | 5,000 | 5,000 | 4,980 | 4,980 | -0.4% | 1,200 | 111億5520万 | -1.13% | 15.23 | 0.29 |
11/15 | 5,000 | 5,090 | 5,000 | 5,000 | +0.1% | 1,900 | 112億 | -0.81% | 15.29 | 0.29 |
11/14 | 5,000 | 5,050 | 4,990 | 4,995 | -0.1% | 1,300 | 111億8880万 | -1.05% | 15.27 | 0.29 |
11/13 | 5,000 | 5,000 | 5,000 | 5,000 | -0.4% | 300 | 112億 | -1.07% | 15.29 | 0.29 |
11/10 | 5,030 | 5,030 | 5,020 | 5,020 | -0.2% | 500 | 112億4480万 | -0.79% | 15.35 | 0.29 |
11/09 | 5,040 | 5,040 | 5,030 | 5,030 | -0.2% | 200 | 112億6720万 | -0.71% | 15.38 | 0.29 |
11/08 | 5,050 | 5,050 | 5,040 | 5,040 | +0.2% | 2,200 | 112億8960万 | -0.61% | 15.41 | 0.29 |
11/07 | 5,040 | 5,050 | 5,030 | 5,030 | -0.4% | 600 | 112億6720万 | -0.91% | 15.38 | 0.29 |
11/06 | 5,010 | 5,120 | 5,000 | 5,050 | 0% | 1,900 | 113億1200万 | -0.61% | 15.44 | 0.3 |
11/02 | 5,040 | 5,050 | 5,040 | 5,050 | +0.2% | 400 | 113億1200万 | -0.71% | 15.44 | 0.3 |
11/01 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 300 | 112億8960万 | -0.98% | 15.41 | 0.29 |
10/31 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 400 | 112億8960万 | -1.08% | 15.41 | 0.29 |
10/30 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 300 | 112億8960万 | -1.18% | 15.41 | 0.29 |
10/27 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 400 | 112億8960万 | -1.29% | 15.41 | 0.29 |
10/26 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 100 | 112億8960万 | -1.33% | 15.41 | 0.29 |
10/25 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 200 | 112億8960万 | -1.39% | 15.41 | 0.29 |
10/24 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 100 | 112億8960万 | -1.45% | 15.41 | 0.29 |
10/23 | 5,050 | 5,050 | 5,040 | 5,040 | -0.2% | 900 | 112億8960万 | -1.52% | 15.41 | 0.29 |
10/20 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 200 | 113億1200万 | -1.41% | 15.44 | 0.3 |
10/19 | 5,040 | 5,050 | 5,030 | 5,050 | +0.2% | 1,100 | 113億1200万 | -1.48% | 15.44 | 0.3 |
10/18 | 5,050 | 5,050 | 5,040 | 5,040 | -0.2% | 1,000 | 112億8960万 | -1.75% | 15.41 | 0.29 |
10/17 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 300 | 113億1200万 | -1.64% | 15.44 | 0.3 |
10/16 | 5,060 | 5,080 | 5,040 | 5,050 | -0.2% | 1,400 | 113億1200万 | -1.69% | 15.44 | 0.3 |
10/13 | 5,100 | 5,100 | 5,060 | 5,060 | -0.78% | 1,500 | 113億3440万 | -1.59% | 15.47 | 0.3 |
10/12 | 5,100 | 5,100 | 5,100 | 5,100 | 0% | 200 | 114億2400万 | -0.89% | 15.59 | 0.3 |
10/11 | 5,160 | 5,160 | 5,100 | 5,100 | -1.16% | 500 | 114億2400万 | -0.97% | 15.59 | 0.3 |
10/10 | 5,160 | 5,160 | 5,160 | 5,160 | +0.19% | 200 | 115億5840万 | +0.14% | 15.78 | 0.3 |
10/05 | 5,080 | 5,150 | 5,080 | 5,150 | -0.19% | 300 | 115億3600万 | -0.1% | 15.74 | 0.3 |
10/04 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 100 | 115億5840万 | +0.06% | 15.78 | 0.3 |
10/02 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 400 | 115億5840万 | -0.12% | 15.78 | 0.3 |
09/29 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 100 | 115億5840万 | -0.27% | 15.78 | 0.31 |
09/28 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 300 | 115億5840万 | -0.46% | 15.78 | 0.31 |
09/27 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 200 | 115億5840万 | -0.64% | 15.78 | 0.31 |
09/26 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 200 | 115億5840万 | -0.81% | 15.78 | 0.31 |
09/25 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 700 | 115億5840万 | -1.02% | 15.78 | 0.31 |
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 | 7,300 1,460 4/21 | 4,340 868 1/9 | 6,200 31,000 10/25 | - | - | +12.48% 2/1 | -12.08% 7/28 |
2008年 3月期 | 5,300 1,060 4/17 1,060 4/5 | 2,900 580 2/18 580 2/13 | 9,000 45,000 12/12 | - | - | +17.31% 6/27 | -17.82% 2/13 |
2009年 3月期 | 4,245 849 6/27 | 2,425 485 10/10 | 2,600 13,000 5/19 | - | - | +24.77% 1/13 | -38.92% 10/10 |
2010年 3月期 | 4,800 960 7/3 | 3,250 650 2/19 650 12/10 他5件 | 1,400 7,000 12/22 7,000 12/1 | - | - | +13.23% 3/26 | -23.79% 12/1 |
2011年 3月期 | 3,735 747 4/28 747 4/23 | 2,250 450 11/29 450 11/22 他3件 | 1,800 9,000 12/24 | 83億6640万 | 50億4000万 | +29.96% 6/14 | -24.33% 10/13 |
2012年 3月期 | 4,510 902 6/28 902 6/22 他2件 | 3,300 660 4/13 660 4/8 | 1,200 6,000 5/25 | 101億240万 | 73億9200万 | +6.13% 12/13 | -25.16% 5/30 |
2013年 3月期 | 3,780 756 3/25 | 2,750 550 11/12 | 3,600 18,000 3/11 | 84億6720万 | 61億6000万 | +14.3% 3/22 | -10.09% 10/15 |
2014年 3月期 | 6,795 1,359 3/26 | 3,250 650 4/19 650 4/16 | 2,400 12,000 7/23 | 152億2080万 | 72億8000万 | +19.9% 2/3 | -11.76% 7/7 |
2015年 3月期 | 6,650 1,330 4/28 1,330 4/23 他4件 | 4,635 927 3/5 | 7,400 37,000 10/15 | 148億9600万 | 103億8240万 | +5.85% 12/1 | -12.64% 3/5 |
2016年 3月期 | 5,315 1,063 8/31 | 4,500 900 3/16 | 600 3,000 3/8 3,000 2/12 3,000 12/14 3,000 9/29 3,000 8/18 | 119億560万 | 100億8000万 | +6.94% 8/31 | -8.61% 3/16 |
2017年 3月期 | 5,140 1,028 6/6 1,028 5/31 | 4,605 10/21 | 1,000 5,000 7/22 | 115億1360万 | 103億1520万 | +2.66% 5/15 | -6.03% 10/21 |
2018年 3月期 | 6,500 1/30 | 4,640 4/14 | 2,400 2/6 | 145億6000万 | 103億9360万 | +10.06% 12/19 | -2.98% 4/16 |
2019年 3月期 | 6,720 3/1 | 6,000 2/1 12/11 他2件 | 2,300 8/23 | 150億5280万 | 134億4000万 | +8.31% 3/1 | -5.84% 5/21 |
2020年 3月期 | 6,280 4/2 4/1 | 5,650 3/10 | 2,300 10/29 | 140億6720万 | 126億5600万 | +4.07% 1/6 | -7.36% 4/8 |
2021年 3月期 | 6,250 1/29 12/1 他2件 | 5,350 5/11 | 1,500 5/1 | 140億 | 119億8400万 | +6.24% 9/29 | -3.02% 6/22 |
2022年 3月期 | 6,320 5/31 | 5,880 8/24 | 1,900 2/8 | 141億5680万 | 131億7120万 | +7.5% 5/2 | -1.84% 12/27 |
2023年 3月期 | 6,520 5/2 | 5,650 9/15 | 6,900 4/11 | 146億480万 | 126億5600万 | +3.39% 1/31 | -6.58% 9/15 |
2024年 3月期 | 5,970 4/10 | 4,900 2/9 | 2,800 2/5 | 133億7280万 | 109億7600万 | +3.56% 5/17 | -4.69% 8/29 |
最新 | 5,160 2024/5/20 | 100 | 115億5840万 | +0.51% 5,134 |
年間値上がり率
- 1991/12/02 vs 1990/12/28
- -14%(0.86倍)
- 1992/12/30 vs 1991/12/02
- -49%(0.51倍)
- 1993/12/01 vs 1992/12/30
- 20%(1.2倍)
- 1994/12/22 vs 1993/12/01
- 25%(1.25倍)
- 1995/12/28 vs 1994/12/22
- -17%(0.83倍)
- 1996/12/20 vs 1995/12/28
- 2%(1.02倍)
- 1997/12/29 vs 1996/12/20
- -32%(0.68倍)
- 1998/12/28 vs 1997/12/29
- -36%(0.64倍)
- 1999/12/29 vs 1998/12/28
- 67%(1.67倍)
- 2000/12/28 vs 1999/12/29
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/28
- 22%(1.22倍)
- 2002/12/30 vs 2001/12/28
- -20%(0.8倍)
- 2003/12/29 vs 2002/12/30
- -3%(0.97倍)
- 2004/12/28 vs 2003/12/29
- 47%(1.47倍)
- 2005/12/29 vs 2004/12/28
- 125%(2.25倍)
- 2006/12/29 vs 2005/12/29
- -45%(0.55倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/29 vs 2007/12/28
- -7%(0.93倍)
- 2009/12/28 vs 2008/12/29
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/28
- -13%(0.87倍)
- 2011/12/28 vs 2010/12/30
- 36%(1.36倍)
- 2012/12/25 vs 2011/12/28
- -28%(0.72倍)
- 2013/12/25 vs 2012/12/25
- 73%(1.73倍)
- 2014/12/29 vs 2013/12/25
- 7%(1.07倍)
- 2015/12/28 vs 2014/12/29
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/28
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/25 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/25
- 1%(1.01倍)
- 2020/12/29 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/29 vs 2020/12/29
- -2%(0.98倍)
- 2022/12/29 vs 2021/12/29
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/29
- -15%(0.85倍)
- 2024/05/20 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
1,710円(1999/03/23) - 202%(3.02倍)
5,160円(5/20)