株価チャート
株価
5/20
- 前日 (5/17)
- 1,768
- 始値
- 1,768
- 高値
- 1,789
- 安値
- 1,760
- 終値 ±0%
- 1,768
- 出来高 +326.09%
- 9,800
乖離率
- 株価(5日)
移動平均値 - +0.8%
1,754 - 株価(25日)
移動平均値 - +2.55%
1,724 - 出来高(5日)
移動平均値 - +95.22%
5,020
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 | 1,768 | 1,789 | 1,760 | 1,768 | 0% | 9,800 | 357億971万 | +2.55% | 13.61 | 1.03 |
05/17 | 1,758 | 1,775 | 1,758 | 1,768 | +1.32% | 2,300 | 357億971万 | +2.67% | 13.61 | 1.03 |
05/16 | 1,750 | 1,758 | 1,745 | 1,745 | -0.4% | 6,600 | 352億4516万 | +1.51% | 13.43 | 1.02 |
05/15 | 1,739 | 1,778 | 1,738 | 1,752 | +0.81% | 3,100 | 353億8654万 | +1.98% | 13.48 | 1.02 |
05/14 | 1,724 | 1,749 | 1,720 | 1,738 | +0.52% | 3,300 | 351億377万 | +1.28% | 13.38 | 1.02 |
05/13 | 1,737 | 1,755 | 1,725 | 1,729 | -0.35% | 4,100 | 349億2199万 | +0.82% | 13.31 | 1.01 |
05/10 | 1,743 | 1,770 | 1,722 | 1,735 | -0.8% | 6,900 | 350億4318万 | +1.23% | 13.35 | 1.01 |
05/09 | 1,749 | 1,750 | 1,742 | 1,749 | 0% | 2,500 | 353億2595万 | +2.1% | 13.46 | 1.02 |
05/08 | 1,741 | 1,749 | 1,738 | 1,749 | +0.58% | 1,600 | 353億2595万 | +2.22% | 13.46 | 1.02 |
05/07 | 1,740 | 1,740 | 1,735 | 1,739 | +0.29% | 2,500 | 351億2397万 | +1.7% | 13.38 | 1.02 |
05/02 | 1,717 | 1,737 | 1,715 | 1,734 | +1.05% | 5,700 | 350億2298万 | +1.52% | 13.35 | 1.01 |
05/01 | 1,715 | 1,716 | 1,713 | 1,716 | +0.23% | 2,600 | 346億5942万 | +0.59% | 13.21 | 1 |
04/30 | 1,702 | 1,712 | 1,702 | 1,712 | +0.71% | 3,400 | 345億7863万 | +0.41% | 13.18 | 1 |
04/26 | 1,707 | 1,707 | 1,691 | 1,700 | -0.58% | 7,100 | 343億3626万 | -0.29% | 13.08 | 0.99 |
04/25 | 1,714 | 1,714 | 1,709 | 1,710 | +0.06% | 2,100 | 345億3823万 | +0.35% | 13.16 | 1 |
04/24 | 1,717 | 1,717 | 1,709 | 1,709 | -0.06% | 2,000 | 345億1804万 | +0.29% | 13.15 | 1 |
04/23 | 1,710 | 1,714 | 1,708 | 1,710 | 0% | 2,700 | 345億3823万 | +0.41% | 13.16 | 1 |
04/22 | 1,710 | 1,710 | 1,708 | 1,710 | +0.18% | 900 | 345億3823万 | +0.53% | 13.16 | 1 |
04/19 | 1,706 | 1,719 | 1,700 | 1,707 | +0.06% | 1,900 | 344億7764万 | +0.41% | 13.14 | 1 |
04/18 | 1,700 | 1,711 | 1,695 | 1,706 | +0.29% | 1,500 | 344億5744万 | +0.35% | 13.13 | 1 |
04/17 | 1,700 | 1,701 | 1,698 | 1,701 | +0.06% | 1,800 | 343億5645万 | +0.12% | 13.09 | 0.99 |
04/16 | 1,700 | 1,701 | 1,698 | 1,700 | 0% | 2,700 | 343億3626万 | +0.12% | 13.08 | 0.99 |
04/15 | 1,701 | 1,703 | 1,699 | 1,700 | -0.47% | 4,100 | 343億3626万 | +0.18% | 13.08 | 0.99 |
04/12 | 1,708 | 1,711 | 1,702 | 1,708 | 0% | 2,500 | 344億9784万 | +0.65% | 13.15 | 1 |
04/11 | 1,707 | 1,708 | 1,706 | 1,708 | +0.06% | 1,300 | 344億9784万 | +0.77% | 13.15 | 1 |
04/10 | 1,709 | 1,710 | 1,707 | 1,707 | -0.12% | 1,300 | 344億7764万 | +0.77% | 13.14 | 1 |
04/09 | 1,708 | 1,709 | 1,705 | 1,709 | +0.06% | 1,700 | 345億1804万 | +1% | 13.15 | 1 |
04/08 | 1,711 | 1,711 | 1,706 | 1,708 | -0.12% | 2,700 | 344億9784万 | +1.01% | 13.15 | 1 |
04/05 | 1,708 | 1,712 | 1,708 | 1,710 | +0.06% | 2,600 | 345億3823万 | +1.18% | 13.16 | 1 |
04/04 | 1,708 | 1,710 | 1,705 | 1,709 | +0.06% | 1,200 | 345億1804万 | +1.18% | 13.15 | 1 |
04/03 | 1,701 | 1,709 | 1,701 | 1,708 | +0.06% | 5,000 | 344億9784万 | +1.18% | 13.15 | 1 |
04/02 | 1,706 | 1,708 | 1,699 | 1,707 | +0.12% | 3,200 | 344億7764万 | +1.19% | 13.14 | 1 |
04/01 | 1,710 | 1,710 | 1,705 | 1,705 | -0.18% | 2,200 | 344億3724万 | +1.13% | 13.12 | 1 |
03/29 | 1,696 | 1,708 | 1,696 | 1,708 | +0.71% | 6,200 | 344億9784万 | +1.3% | 13.15 | 1 |
03/28 | 1,693 | 1,697 | 1,692 | 1,696 | +0.18% | 4,900 | 342億5546万 | +0.59% | 13.05 | 0.99 |
03/27 | 1,694 | 1,694 | 1,684 | 1,693 | -0.06% | 3,300 | 341億9487万 | +0.42% | 13.03 | 0.99 |
03/26 | 1,694 | 1,695 | 1,685 | 1,694 | +0.06% | 3,200 | 342億1507万 | +0.47% | 13.04 | 0.99 |
03/25 | 1,693 | 1,695 | 1,692 | 1,693 | +0.06% | 2,300 | 341億9487万 | +0.47% | 13.03 | 0.99 |
03/22 | 1,690 | 1,692 | 1,687 | 1,692 | +0.12% | 2,200 | 341億7467万 | +0.42% | 13.02 | 0.99 |
03/21 | 1,683 | 1,695 | 1,683 | 1,690 | +0.36% | 2,700 | 341億3428万 | +0.3% | 13.01 | 0.99 |
03/19 | 1,683 | 1,685 | 1,681 | 1,684 | +0.06% | 1,800 | 340億1309万 | -0.06% | 12.96 | 0.98 |
03/18 | 1,684 | 1,688 | 1,680 | 1,683 | 0% | 2,500 | 339億9289万 | -0.18% | 12.95 | 0.98 |
03/15 | 1,685 | 1,696 | 1,682 | 1,683 | -0.36% | 1,800 | 339億9289万 | -0.24% | 12.95 | 0.98 |
03/14 | 1,680 | 1,689 | 1,680 | 1,689 | +0.3% | 3,200 | 341億1408万 | +0.12% | 13 | 0.99 |
03/13 | 1,683 | 1,698 | 1,683 | 1,684 | +0.12% | 3,100 | 340億1309万 | -0.24% | 12.96 | 0.98 |
03/12 | 1,680 | 1,697 | 1,676 | 1,682 | +0.12% | 1,700 | 339億7269万 | -0.36% | 12.95 | 0.98 |
03/11 | 1,684 | 1,690 | 1,674 | 1,680 | -0.24% | 3,800 | 339億3230万 | -0.53% | 12.93 | 0.98 |
03/08 | 1,674 | 1,684 | 1,670 | 1,684 | +0.6% | 3,400 | 340億1309万 | -0.36% | 12.96 | 0.98 |
03/07 | 1,670 | 1,679 | 1,670 | 1,674 | +0.24% | 1,000 | 338億1111万 | -0.95% | 12.88 | 0.98 |
03/06 | 1,670 | 1,679 | 1,663 | 1,670 | +0.06% | 2,900 | 337億3032万 | -1.3% | 12.85 | 0.98 |
03/05 | 1,668 | 1,669 | 1,666 | 1,669 | -0.36% | 1,800 | 337億1012万 | -1.42% | 12.85 | 0.98 |
03/04 | 1,676 | 1,676 | 1,670 | 1,675 | -0.53% | 2,400 | 338億3131万 | -1.12% | 12.89 | 0.98 |
03/01 | 1,685 | 1,686 | 1,678 | 1,684 | 0% | 3,700 | 340億1309万 | -0.59% | 12.96 | 0.98 |
02/29 | 1,684 | 1,690 | 1,684 | 1,684 | 0% | 1,500 | 340億1309万 | -0.65% | 12.96 | 0.98 |
02/28 | 1,683 | 1,695 | 1,683 | 1,684 | +0.06% | 1,800 | 340億1309万 | -0.65% | 12.96 | 0.98 |
02/27 | 1,699 | 1,699 | 1,683 | 1,683 | -0.88% | 2,600 | 339億9289万 | -0.71% | 12.95 | 0.98 |
02/26 | 1,697 | 1,700 | 1,693 | 1,698 | +0.06% | 4,700 | 342億9586万 | +0.18% | 13.07 | 0.99 |
02/22 | 1,694 | 1,699 | 1,690 | 1,697 | +0.18% | 2,100 | 342億7566万 | +0.18% | 13.06 | 0.99 |
02/21 | 1,696 | 1,696 | 1,678 | 1,694 | -0.35% | 1,100 | 342億1507万 | 0% | 13.04 | 0.99 |
02/20 | 1,689 | 1,700 | 1,687 | 1,700 | +0.65% | 1,500 | 343億3626万 | +0.35% | 13.08 | 0.99 |
02/19 | 1,671 | 1,689 | 1,671 | 1,689 | 0% | 2,800 | 341億1408万 | -0.24% | 13 | 0.99 |
02/16 | 1,676 | 1,690 | 1,676 | 1,689 | +0.36% | 2,000 | 341億1408万 | -0.24% | 13 | 0.99 |
02/15 | 1,682 | 1,687 | 1,672 | 1,683 | -0.47% | 1,900 | 339億9289万 | -0.59% | 12.95 | 0.98 |
02/14 | 1,680 | 1,694 | 1,680 | 1,691 | +0.48% | 8,000 | 341億5447万 | -0.12% | 13.01 | 0.99 |
02/13 | 1,696 | 1,707 | 1,675 | 1,683 | -1.52% | 11,300 | 339億9289万 | -0.59% | 12.95 | 0.98 |
02/09 | 1,706 | 1,710 | 1,704 | 1,709 | +0.18% | 6,800 | 345億1804万 | +0.95% | 13.15 | 1 |
02/08 | 1,701 | 1,709 | 1,701 | 1,706 | +0.29% | 6,500 | 344億5744万 | +0.83% | 13.13 | 1 |
02/07 | 1,695 | 1,702 | 1,695 | 1,701 | +0.24% | 4,600 | 343億5645万 | +0.53% | 13.09 | 0.99 |
02/06 | 1,689 | 1,699 | 1,689 | 1,697 | -0.41% | 5,100 | 342億7566万 | +0.35% | 13.06 | 0.99 |
02/05 | 1,704 | 1,707 | 1,696 | 1,704 | 0% | 5,500 | 344億1705万 | +0.71% | 13.11 | 1 |
02/02 | 1,685 | 1,711 | 1,685 | 1,704 | +0.53% | 8,400 | 344億1705万 | +0.77% | 13.11 | 1 |
02/01 | 1,690 | 1,695 | 1,690 | 1,695 | -0.18% | 4,900 | 342億3527万 | +0.3% | 13.05 | 0.99 |
01/31 | 1,690 | 1,703 | 1,684 | 1,698 | -0.18% | 10,100 | 342億9586万 | +0.53% | 13.07 | 0.99 |
01/30 | 1,694 | 1,701 | 1,694 | 1,701 | +0.24% | 7,900 | 343億5645万 | +0.71% | 13.09 | 0.99 |
01/29 | 1,696 | 1,697 | 1,683 | 1,697 | +0.18% | 7,200 | 342億7566万 | +0.59% | 13.06 | 0.99 |
01/26 | 1,682 | 1,696 | 1,682 | 1,694 | -0.06% | 7,700 | 342億1507万 | +0.47% | 13.04 | 0.99 |
01/25 | 1,691 | 1,695 | 1,691 | 1,695 | +0.24% | 7,800 | 342億3527万 | +0.53% | 13.05 | 0.99 |
01/24 | 1,680 | 1,692 | 1,680 | 1,691 | +0.24% | 7,700 | 341億5447万 | +0.36% | 13.01 | 0.99 |
01/23 | 1,680 | 1,688 | 1,677 | 1,687 | +0.06% | 2,600 | 340億7368万 | +0.18% | 12.98 | 0.99 |
01/22 | 1,681 | 1,687 | 1,680 | 1,686 | -0.12% | 1,700 | 340億5349万 | +0.12% | 12.98 | 0.99 |
01/19 | 1,682 | 1,695 | 1,674 | 1,688 | +0.36% | 6,800 | 340億9388万 | +0.24% | 12.99 | 0.99 |
01/18 | 1,680 | 1,690 | 1,680 | 1,682 | +0.12% | 5,500 | 339億7269万 | -0.12% | 12.95 | 0.98 |
01/17 | 1,688 | 1,692 | 1,680 | 1,680 | -0.47% | 1,600 | 339億3230万 | -0.24% | 12.93 | 0.98 |
01/16 | 1,679 | 1,694 | 1,679 | 1,688 | 0% | 7,800 | 340億9388万 | +0.24% | 12.99 | 0.99 |
01/15 | 1,686 | 1,691 | 1,685 | 1,688 | +0.18% | 3,400 | 340億9388万 | +0.24% | 12.99 | 0.99 |
01/12 | 1,678 | 1,695 | 1,678 | 1,685 | -0.06% | 3,100 | 340億3329万 | +0.06% | 12.97 | 0.98 |
01/11 | 1,686 | 1,687 | 1,682 | 1,686 | 0% | 1,700 | 340億5349万 | +0.12% | 12.98 | 0.99 |
01/10 | 1,675 | 1,690 | 1,675 | 1,686 | +0.12% | 6,700 | 340億5349万 | +0.12% | 12.98 | 0.99 |
01/09 | 1,685 | 1,693 | 1,676 | 1,684 | -0.06% | 11,200 | 340億1309万 | 0% | 12.96 | 0.98 |
01/05 | 1,682 | 1,690 | 1,682 | 1,685 | -0.24% | 2,200 | 340億3329万 | +0.06% | 12.97 | 0.98 |
01/04 | 1,684 | 1,696 | 1,683 | 1,689 | -0.59% | 4,400 | 341億1408万 | +0.3% | 13 | 0.99 |
2023 | ||||||||||
12/29 | 1,702 | 1,704 | 1,689 | 1,699 | +0.35% | 8,000 | 343億1606万 | +0.89% | 13.73 | 1.02 |
12/28 | 1,682 | 1,698 | 1,682 | 1,693 | -0.59% | 27,400 | 341億9487万 | +0.59% | 13.68 | 1.02 |
12/27 | 1,708 | 1,710 | 1,691 | 1,703 | +0.95% | 53,500 | 343億9685万 | +1.25% | 13.76 | 1.03 |
12/26 | 1,686 | 1,695 | 1,682 | 1,687 | +0.12% | 11,300 | 340億7368万 | +0.42% | 13.63 | 1.02 |
12/25 | 1,680 | 1,690 | 1,679 | 1,685 | +0.36% | 10,600 | 340億3329万 | +0.36% | 13.61 | 1.02 |
12/22 | 1,675 | 1,685 | 1,670 | 1,679 | +0.18% | 4,800 | 339億1210万 | +0.06% | 13.57 | 1.01 |
12/21 | 1,669 | 1,680 | 1,669 | 1,676 | +0.12% | 5,300 | 338億5151万 | -0.12% | 13.54 | 1.01 |
12/20 | 1,670 | 1,679 | 1,670 | 1,674 | +0.18% | 5,900 | 338億1111万 | -0.18% | 13.53 | 1.01 |
12/19 | 1,672 | 1,683 | 1,670 | 1,671 | -0.06% | 5,600 | 337億5052万 | -0.36% | 13.5 | 1.01 |
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 12月期 | 857 257,000 6/26 | 273 82,000 1/5 | 2,708,100 9,027 11/2 | - | - | +34.18% 3/12 | -35.54% 1/16 |
2008年 12月期 | 447 134,000 6/17 | 146 43,800 10/10 | 5,256,600 17,522 6/17 | - | - | +64.93% 6/13 | -30.56% 10/10 |
2009年 12月期 | 493 147,900 10/6 | 150 45,150 3/11 45,050 3/10 | 1,759,500 5,865 10/15 | - | - | +51.84% 7/8 | -9.21% 2/26 |
2010年 12月期 | 623 186,800 6/21 | 318 95,300 9/3 | 687,900 2,293 5/10 | 125億215万 | 63億7823万 | +26.33% 5/11 | -24.2% 8/4 |
2011年 12月期 | 472 141,500 2/9 | 264 79,300 3/15 | 258,300 861 12/27 | 94億7031万 | 53億739万 | +9.66% 9/9 | -34.82% 3/15 |
2012年 12月期 | 667 199,800 12/4 200,000 12/3 | 304 91,100 1/12 | 215,100 717 12/25 | 133億8560万 | 60億9714万 | +16.26% 12/3 | -7.42% 5/18 |
2013年 12月期 | 1,217 3,650 4/18 | 582 1,745 1/22 | 108,600 36,200 12/25 | 244億2872万 | 116億7893万 | +42.56% 4/17 | -15.75% 6/7 |
2014年 12月期 | 956 2,867 7/7 | 696 2,089 10/23 | 99,000 33,000 6/25 | 193億236万 | 140億6440万 | +8.02% 12/1 | -13% 9/5 |
2015年 12月期 | 1,125 3,375 12/21 | 800 2,400 1/13 | 142,200 47,400 6/25 | 227億2252万 | 161億5824万 | +9.69% 4/14 | -7.95% 1/18 |
2016年 12月期 | 1,127 3,380 6/2 | 914 2,741 1/18 | 36,900 12,300 12/27 | 227億5618万 | 184億5405万 | +6.25% 5/26 | -8.18% 1/4 |
2017年 12月期 | 1,160 3,480 11/6 3,480 11/2 他2件 | 913 2,741 1/19 2,741 1/18 他2件 | 311,100 103,700 11/24 | 234億2944万 | 184億5405万 | +10.7% 1/31 | -8.88% 11/15 |
2018年 12月期 | 1,713 5,140 5/9 | 1,095 3,285 1/15 | 39,900 13,300 1/29 | 346億556万 | 221億1659万 | +24.21% 2/21 | -18.73% 11/9 |
2019年 12月期 | 1,507 4,520 12/26 | 1,168 3,505 4/23 3,505 3/27 他4件 | 22,800 7,600 6/25 | 304億3135万 | 235億9776万 | +11.41% 2/12 | -7.53% 3/18 |
2020年 12月期 | 2,510 7,530 12/28 | 1,098 3,295 3/24 | 15,000 5,000 8/21 | 506億9647万 | 221億8391万 | +20.64% 4/27 | -21.96% 3/23 |
2021年 12月期 | 2,790 8,370 11/22 | 2,003 6,010 4/1 | 11,700 3,900 6/28 | 563億5186万 | 404億6292万 | +11.12% 7/27 | -19.33% 1/19 |
2022年 12月期 | 2,625 1/4 | 1,830 4/19 | 316,600 6/28 | 530億1922万 | 369億6197万 | +10.95% 6/7 | -13.21% 1/6 |
2023年 12月期 | 1,900 1/4 | 1,601 3/16 | 75,800 6/28 | 383億7582万 | 323億3667万 | +8.83% 4/4 | -5.28% 2/16 |
最新 | 1,768 2024/5/20 | 9,800 | 357億971万 | +2.55% 1,724 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 13%(1.13倍)
- 2002/12/30 vs 2001/12/28
- -70%(0.3倍)
- 2003/12/30 vs 2002/12/30
- 251%(3.51倍)
- 2004/12/30 vs 2003/12/30
- -28%(0.72倍)
- 2005/12/30 vs 2004/12/30
- 40%(1.4倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- 5%(1.05倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- 94%(1.94倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 78%(1.78倍)
- 2013/12/30 vs 2012/12/28
- 51%(1.51倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- 26%(1.26倍)
- 2016/12/29 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/29
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- 16%(1.16倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- 58%(1.58倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- -11%(0.89倍)
- 2024/05/20 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
93円(2003/03/27) - 1794%(18.94倍)
1,768円(5/20)