株価チャート
株価
5/20
- 前日 (5/17)
- 374
- 始値
- 380
- 高値
- 380
- 安値
- 373
- 終値 ±0%
- 374
- 出来高 +230.3%
- 21,800
乖離率
- 株価(5日)
移動平均値 - -1.06%
378 - 株価(25日)
移動平均値 - -1.58%
380 - 出来高(5日)
移動平均値 - +53.74%
14,180
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 | 380 | 380 | 373 | 374 | 0% | 21,800 | 67億9863万 | -1.58% | 135.97 | 0.54 |
05/17 | 372 | 376 | 372 | 374 | -0.27% | 6,600 | 67億9863万 | -1.58% | 135.97 | 0.54 |
05/16 | 382 | 385 | 370 | 375 | -2.6% | 16,900 | 68億1681万 | -1.32% | 136.33 | 0.54 |
05/15 | 384 | 385 | 379 | 385 | +0.26% | 21,200 | 69億9859万 | +1.05% | 139.96 | 0.55 |
05/14 | 380 | 384 | 380 | 384 | +0.26% | 4,400 | 69億8041万 | +0.79% | 139.6 | 0.55 |
05/13 | 383 | 383 | 380 | 383 | +0.79% | 6,600 | 69億6224万 | +0.52% | 139.24 | 0.55 |
05/10 | 379 | 380 | 377 | 380 | +0.26% | 4,000 | 69億770万 | -0.26% | 138.15 | 0.54 |
05/09 | 378 | 379 | 378 | 379 | +0.26% | 1,900 | 68億8952万 | -0.52% | 137.78 | 0.54 |
05/08 | 380 | 382 | 378 | 378 | -1.31% | 3,500 | 68億7134万 | -0.79% | 137.42 | 0.54 |
05/07 | 382 | 385 | 380 | 383 | +0.26% | 5,700 | 69億6224万 | +0.26% | 139.24 | 0.55 |
05/02 | 378 | 382 | 378 | 382 | +0.53% | 4,100 | 69億4406万 | 0% | 138.87 | 0.55 |
05/01 | 379 | 382 | 376 | 380 | +0.53% | 9,000 | 69億770万 | -0.78% | 138.15 | 0.54 |
04/30 | 372 | 380 | 371 | 378 | +2.72% | 15,700 | 68億7134万 | -1.56% | 137.42 | 0.54 |
04/26 | 380 | 381 | 368 | 368 | -3.16% | 58,600 | 66億8956万 | -4.17% | 133.78 | 0.53 |
04/25 | 380 | 382 | 377 | 380 | 0% | 9,200 | 69億770万 | -1.55% | 138.15 | 0.54 |
04/24 | 383 | 383 | 379 | 380 | -0.26% | 9,800 | 69億770万 | -1.55% | 138.15 | 0.54 |
04/23 | 382 | 382 | 376 | 381 | +0.79% | 6,700 | 69億2588万 | -1.55% | 138.51 | 0.55 |
04/22 | 380 | 380 | 378 | 378 | +0.27% | 4,200 | 68億7134万 | -2.33% | 137.42 | 0.54 |
04/19 | 385 | 385 | 376 | 377 | 0% | 13,400 | 68億5317万 | -2.84% | 137.06 | 0.54 |
04/18 | 381 | 382 | 377 | 377 | -0.26% | 3,900 | 68億5317万 | -2.84% | 137.06 | 0.54 |
04/17 | 381 | 383 | 378 | 378 | -0.79% | 7,100 | 68億7134万 | -2.83% | 137.42 | 0.54 |
04/16 | 386 | 386 | 381 | 381 | -1.3% | 5,700 | 69億2588万 | -2.06% | 138.51 | 0.55 |
04/15 | 383 | 387 | 382 | 386 | +0.26% | 7,500 | 70億1677万 | -0.77% | 140.33 | 0.55 |
04/12 | 387 | 387 | 381 | 385 | 0% | 11,100 | 69億9859万 | -1.03% | 139.96 | 0.55 |
04/11 | 380 | 385 | 380 | 385 | +1.05% | 11,500 | 69億9859万 | -1.03% | 139.96 | 0.55 |
04/10 | 383 | 385 | 380 | 381 | -0.26% | 7,600 | 69億2588万 | -2.06% | 138.51 | 0.55 |
04/09 | 383 | 385 | 381 | 382 | -0.26% | 10,400 | 69億4406万 | -1.8% | 138.87 | 0.55 |
04/08 | 385 | 386 | 383 | 383 | -1.29% | 8,000 | 69億6224万 | -1.54% | 139.24 | 0.55 |
04/05 | 382 | 388 | 380 | 388 | +1.31% | 15,300 | 70億5313万 | -0.26% | 141.05 | 0.56 |
04/04 | 382 | 386 | 382 | 383 | -0.52% | 6,300 | 69億6224万 | -1.29% | 139.24 | 0.55 |
04/03 | 383 | 386 | 380 | 385 | +0.26% | 11,100 | 69億9859万 | -0.52% | 139.96 | 0.55 |
04/02 | 385 | 387 | 384 | 384 | -0.26% | 7,700 | 69億8041万 | -0.52% | 139.6 | 0.55 |
04/01 | 391 | 396 | 385 | 385 | -2.28% | 18,100 | 69億9859万 | 0% | 139.96 | 0.55 |
03/29 | 378 | 394 | 378 | 394 | +4.23% | 40,600 | 71億6220万 | +2.34% | 4.04 | 0.56 |
03/28 | 385 | 388 | 377 | 378 | -10% | 81,300 | 68億7134万 | -1.31% | 3.88 | 0.54 |
03/27 | 401 | 422 | 401 | 420 | +5.53% | 76,000 | 76億3483万 | +9.66% | 4.31 | 0.6 |
03/26 | 399 | 400 | 395 | 398 | +1.27% | 30,500 | 72億3491万 | +4.46% | 4.08 | 0.57 |
03/25 | 399 | 399 | 393 | 393 | -0.76% | 36,100 | 71億4402万 | +3.69% | 4.03 | 0.56 |
03/22 | 396 | 396 | 394 | 396 | 0% | 26,000 | 71億9855万 | +4.76% | 4.06 | 0.57 |
03/21 | 395 | 397 | 395 | 396 | +0.51% | 22,000 | 71億9855万 | +5.04% | 4.06 | 0.57 |
03/19 | 393 | 394 | 391 | 394 | +0.51% | 11,800 | 71億6220万 | +5.07% | 4.04 | 0.56 |
03/18 | 391 | 392 | 390 | 392 | +0.26% | 20,200 | 71億2584万 | +4.81% | 4.02 | 0.56 |
03/15 | 390 | 391 | 388 | 391 | +0.26% | 8,000 | 71億766万 | +4.83% | 4.01 | 0.56 |
03/14 | 389 | 390 | 387 | 390 | +0.26% | 6,600 | 70億8948万 | +4.84% | 4 | 0.56 |
03/13 | 390 | 390 | 387 | 389 | 0% | 11,200 | 70億7130万 | +4.85% | 3.99 | 0.56 |
03/12 | 388 | 389 | 385 | 389 | +0.52% | 7,100 | 70億7130万 | +4.85% | 3.99 | 0.56 |
03/11 | 385 | 388 | 384 | 387 | +1.04% | 22,900 | 70億3495万 | +4.59% | 3.97 | 0.55 |
03/08 | 385 | 386 | 380 | 383 | +0.26% | 15,700 | 69億6224万 | +3.51% | 3.93 | 0.55 |
03/07 | 386 | 388 | 382 | 382 | -1.04% | 14,100 | 69億4406万 | +3.52% | 3.92 | 0.55 |
03/06 | 385 | 386 | 382 | 386 | +0.26% | 28,000 | 70億1677万 | +4.89% | 3.96 | 0.55 |
03/05 | 376 | 385 | 375 | 385 | +2.12% | 24,600 | 69億9859万 | +5.19% | 3.95 | 0.55 |
03/04 | 372 | 377 | 370 | 377 | +2.17% | 25,000 | 68億5317万 | +3.29% | 3.87 | 0.54 |
03/01 | 366 | 369 | 363 | 369 | -0.81% | 50,100 | 67億774万 | +1.37% | 3.79 | 0.53 |
02/29 | 368 | 377 | 366 | 372 | +1.92% | 34,700 | 67億6228万 | +2.2% | 3.82 | 0.53 |
02/28 | 361 | 367 | 361 | 365 | +0.55% | 13,300 | 66億3503万 | +0.55% | 3.75 | 0.52 |
02/27 | 361 | 366 | 361 | 363 | +0.55% | 10,800 | 65億9867万 | 0% | 3.73 | 0.52 |
02/26 | 366 | 368 | 361 | 361 | -1.37% | 20,400 | 65億6232万 | -0.55% | 3.71 | 0.52 |
02/22 | 366 | 366 | 364 | 366 | +0.27% | 4,500 | 66億5321万 | +0.83% | 3.76 | 0.52 |
02/21 | 367 | 367 | 364 | 365 | -0.54% | 5,200 | 66億3503万 | +0.55% | 3.75 | 0.52 |
02/20 | 366 | 367 | 365 | 367 | +0.55% | 5,100 | 66億7138万 | +1.38% | 3.77 | 0.53 |
02/19 | 365 | 365 | 361 | 365 | +1.11% | 8,400 | 66億3503万 | +0.83% | 3.75 | 0.52 |
02/16 | 358 | 362 | 358 | 361 | +0.84% | 6,800 | 65億6232万 | -0.28% | 3.71 | 0.52 |
02/15 | 362 | 362 | 358 | 358 | -0.83% | 15,900 | 65億778万 | -1.1% | 3.67 | 0.51 |
02/14 | 364 | 364 | 360 | 361 | -0.82% | 9,300 | 65億6232万 | -0.28% | 3.71 | 0.52 |
02/13 | 361 | 365 | 361 | 364 | +0.83% | 7,200 | 66億1685万 | +0.55% | 3.74 | 0.52 |
02/09 | 369 | 369 | 361 | 361 | -2.43% | 15,900 | 65億6232万 | -0.28% | 3.71 | 0.52 |
02/08 | 373 | 373 | 366 | 370 | -0.54% | 11,400 | 67億2592万 | +2.21% | 3.8 | 0.53 |
02/07 | 374 | 374 | 370 | 372 | +0.81% | 14,600 | 67億6228万 | +2.76% | 3.82 | 0.53 |
02/06 | 378 | 384 | 369 | 369 | -1.86% | 49,800 | 67億774万 | +1.93% | 3.79 | 0.53 |
02/05 | 376 | 386 | 376 | 376 | +0.8% | 51,000 | 68億3499万 | +4.16% | 3.86 | 0.54 |
02/02 | 371 | 375 | 371 | 373 | +1.63% | 22,900 | 67億8045万 | +3.61% | 3.83 | 0.53 |
02/01 | 367 | 372 | 367 | 367 | +0.82% | 24,300 | 66億7138万 | +2.23% | 3.77 | 0.53 |
01/31 | 353 | 367 | 353 | 364 | +3.7% | 64,300 | 66億1685万 | +1.39% | 3.74 | 0.52 |
01/30 | 359 | 362 | 351 | 351 | -2.23% | 85,600 | 63億8053万 | -2.23% | 3.6 | 0.5 |
01/29 | 360 | 360 | 357 | 359 | +0.84% | 8,400 | 65億2596万 | 0% | 3.68 | 0.51 |
01/26 | 357 | 359 | 356 | 356 | -0.28% | 6,300 | 64億7142万 | -0.84% | 3.65 | 0.51 |
01/25 | 357 | 359 | 356 | 357 | +0.56% | 14,100 | 64億8960万 | -0.56% | 3.66 | 0.51 |
01/24 | 357 | 359 | 355 | 355 | -0.56% | 11,500 | 64億5325万 | -1.11% | 3.64 | 0.51 |
01/23 | 357 | 360 | 357 | 357 | 0% | 6,100 | 64億8960万 | -0.56% | 3.66 | 0.51 |
01/22 | 359 | 360 | 357 | 357 | -0.28% | 8,600 | 64億8960万 | -0.56% | 3.66 | 0.51 |
01/19 | 361 | 361 | 357 | 358 | -0.56% | 15,000 | 65億778万 | -0.28% | 3.67 | 0.51 |
01/18 | 362 | 362 | 359 | 360 | 0% | 5,400 | 65億4414万 | +0.28% | 3.69 | 0.52 |
01/17 | 362 | 362 | 360 | 360 | 0% | 5,700 | 65億4414万 | +0.56% | 3.69 | 0.52 |
01/16 | 362 | 362 | 360 | 360 | -0.55% | 6,700 | 65億4414万 | +0.56% | 3.69 | 0.52 |
01/15 | 362 | 362 | 360 | 362 | +0.56% | 7,800 | 65億8049万 | +1.12% | 3.72 | 0.52 |
01/12 | 363 | 364 | 358 | 360 | -0.55% | 14,900 | 65億4414万 | +0.56% | 3.69 | 0.52 |
01/11 | 362 | 362 | 360 | 362 | +0.56% | 8,900 | 65億8049万 | +1.12% | 3.72 | 0.52 |
01/10 | 363 | 364 | 360 | 360 | -0.83% | 17,400 | 65億4414万 | +0.84% | 3.69 | 0.52 |
01/09 | 365 | 365 | 362 | 363 | -0.55% | 12,600 | 65億9867万 | +1.68% | 3.73 | 0.52 |
01/05 | 364 | 365 | 361 | 365 | +0.55% | 11,500 | 66億3503万 | +2.24% | 3.75 | 0.52 |
01/04 | 363 | 364 | 360 | 363 | 0% | 8,600 | 65億9867万 | +1.68% | 3.73 | 0.52 |
2023 | ||||||||||
12/29 | 362 | 363 | 361 | 363 | +0.55% | 9,500 | 65億9867万 | +1.97% | 3.73 | 0.55 |
12/28 | 358 | 361 | 357 | 361 | +1.69% | 10,400 | 65億6232万 | +1.4% | 3.71 | 0.55 |
12/27 | 353 | 355 | 352 | 355 | +0.28% | 13,900 | 64億5325万 | -0.28% | 3.64 | 0.54 |
12/26 | 356 | 356 | 353 | 354 | -0.56% | 9,500 | 64億3507万 | -0.56% | 3.63 | 0.54 |
12/25 | 359 | 360 | 355 | 356 | -0.84% | 7,000 | 64億7142万 | 0% | 3.65 | 0.54 |
12/22 | 362 | 363 | 358 | 359 | -0.83% | 14,700 | 65億2596万 | +0.56% | 3.68 | 0.54 |
12/21 | 360 | 363 | 360 | 362 | +0.56% | 9,500 | 65億8049万 | +1.4% | 3.72 | 0.55 |
12/20 | 357 | 360 | 356 | 360 | +0.84% | 30,400 | 65億4414万 | +0.84% | 3.69 | 0.55 |
12/19 | 358 | 358 | 354 | 357 | -0.28% | 11,000 | 64億8960万 | 0% | 3.66 | 0.54 |
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 | 2,045 4/5 | 1,290 11/21 11/20 | 361,600 6/2 | - | - | +5.51% 1/9 | -20.23% 6/8 |
2008年 3月期 | 1,414 4/9 | 699 1/22 | 80,800 7/10 | - | - | +15.56% 2/5 | -18.79% 1/16 |
2009年 3月期 | 877 4/1 | 305 10/28 | 116,000 10/21 | - | - | +25.26% 11/11 | -25.4% 10/10 |
2010年 3月期 | 694 3/26 | 443 4/23 | 111,500 3/26 | - | - | +33.38% 6/8 | -13.52% 11/17 |
2011年 3月期 | 769 3/1 | 528 8/26 | 103,500 3/28 | 133億965万 | 91億3849万 | +10.55% 3/1 | -21.12% 3/15 |
2012年 3月期 | 690 4/1 | 540 9/26 8/9 | 92,000 3/27 | 119億4234万 | 93億4618万 | +11.76% 7/5 | -9.59% 4/9 |
2013年 3月期 | 645 3/21 | 512 10/16 | 86,900 3/26 | 111億6349万 | 88億6156万 | +7.03% 1/15 | -8.82% 4/2 |
2014年 3月期 | 750 1/21 1/20 他2件 | 545 6/7 4/2 | 105,300 12/18 | 129億8081万 | 94億3272万 | +13.71% 1/17 | -10.91% 4/10 |
2015年 3月期 | 1,025 2/24 | 595 5/21 5/20 | 88,000 12/3 | 177億4044万 | 102億9811万 | +16.19% 2/24 | -7.47% 3/27 |
2016年 3月期 | 998 7/14 | 595 2/12 | 112,500 5/15 | 172億7313万 | 102億9811万 | +12.13% 7/14 | -16.99% 8/25 |
2017年 3月期 | 734 3/28 | 531 8/22 | 65,600 3/28 | 133億4277万 | 91億9041万 | +9.01% 1/10 | -6.8% 6/27 |
2018年 3月期 | 837 3/19 | 693 4/3 | 119,600 10/30 | 152億1513万 | 119億9427万 | +4.98% 5/8 | -4.01% 2/6 |
2019年 3月期 | 850 5/14 5/8 他2件 | 351 12/25 | 95,200 12/25 | 154億5144万 | 63億8053万 | +6.33% 1/15 | -29.58% 12/25 |
2020年 3月期 | 453 11/11 | 264 3/13 | 193,400 9/12 | 82億3471万 | 47億9903万 | +17.26% 3/25 | -21.37% 3/13 |
2021年 3月期 | 669 3/24 | 330 4/6 | 1,914,700 3/24 | 121億6119万 | 59億9879万 | +18.3% 3/23 | -7.43% 12/28 |
2022年 3月期 | 551 6/29 | 412 1/21 | 3,127,700 6/29 | 100億1617万 | 74億8940万 | +7.73% 6/29 | -8.26% 1/19 |
2023年 3月期 | 454 6/3 | 279 12/29 | 547,100 10/21 | 82億5289万 | 50億7171万 | +6.37% 3/29 | -7.69% 7/26 |
2024年 3月期 | 422 3/27 | 288 4/7 | 1,105,100 10/20 | 76億7118万 | 52億3531万 | +10.68% 10/26 | -4.27% 4/26 |
最新 | 374 2024/5/20 | 21,800 | 67億9863万 | -1.58% 380 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -81%(0.19倍)
- 2001/12/28 vs 2000/12/29
- 7%(1.07倍)
- 2002/12/30 vs 2001/12/28
- 5%(1.05倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -40%(0.6倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 24%(1.24倍)
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- -18%(0.82倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- 11%(1.11倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -37%(0.63倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/05/20 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
264円(2020/03/13) - 42%(1.42倍)
374円(5/20)