株価チャート
株価
5/20
- 前日 (5/17)
- 1,356
- 始値
- 1,367
- 高値
- 1,469
- 安値
- 1,347
- 終値 +8.04%
- 1,465
- 出来高 +76.58%
- 33,320,000
乖離率
- 株価(5日)
移動平均値 - +10.07%
1,331 - 株価(25日)
移動平均値 - +20.68%
1,214 - 出来高(5日)
移動平均値 - +63.51%
20,378,540
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 | 1,367 | 1,469 | 1,347 | 1,465 | +8.04% | 33,320,000 | 3154億265万 | +20.68% | 6.99 | 0.94 |
05/17 | 1,284 | 1,364 | 1,277 | 1,356 | +5.12% | 18,870,000 | 2919億3583万 | +13.19% | 6.47 | 0.87 |
05/16 | 1,290 | 1,323 | 1,265 | 1,290 | +2.14% | 16,417,300 | 2777億2656万 | +9.04% | 6.16 | 0.83 |
05/15 | 1,286 | 1,347 | 1,225 | 1,263 | -1.41% | 21,220,900 | 2719億1368万 | +7.95% | 6.03 | 0.81 |
05/14 | 1,260 | 1,286 | 1,234 | 1,281 | +1.91% | 12,064,500 | 2757億8893万 | +10.62% | 6.12 | 0.82 |
05/13 | 1,300 | 1,310 | 1,188 | 1,257 | -5.77% | 21,025,300 | 2706億2193万 | +9.78% | 6 | 0.81 |
05/10 | 1,228 | 1,335 | 1,211 | 1,334 | +9.25% | 19,800,500 | 2871億9941万 | +17.84% | 6.37 | 0.86 |
05/09 | 1,224 | 1,229 | 1,185 | 1,221 | +0.74% | 11,369,200 | 2628億7142万 | +9.8% | 5.83 | 0.78 |
05/08 | 1,191 | 1,249 | 1,154 | 1,212 | +1.85% | 15,775,800 | 2609億3379万 | +10.48% | 5.79 | 0.78 |
05/07 | 1,175 | 1,198 | 1,153 | 1,190 | +1.97% | 9,043,800 | 2561億9737万 | +9.98% | 5.68 | 0.76 |
05/02 | 1,126 | 1,209 | 1,115 | 1,167 | +4.57% | 20,837,800 | 2512億4566万 | +9.37% | 5.57 | 0.75 |
05/01 | 1,112 | 1,143 | 1,094 | 1,116 | -0.53% | 10,307,300 | 2402億6577万 | +5.98% | 5.33 | 0.72 |
04/30 | 1,061 | 1,150 | 1,055 | 1,122 | +2.84% | 14,502,300 | 2415億5752万 | +7.78% | 5.36 | 0.72 |
04/26 | 1,096 | 1,120 | 1,076 | 1,091 | -1.62% | 10,803,800 | 2348億8347万 | +5.92% | 5.21 | 0.7 |
04/25 | 1,163 | 1,165 | 1,101 | 1,109 | -4.07% | 14,790,500 | 2387億5873万 | +9.05% | 5.3 | 0.71 |
04/24 | 1,250 | 1,255 | 1,139 | 1,156 | -6.62% | 22,556,400 | 2488億7745万 | +15.14% | 5.52 | 0.74 |
04/23 | 1,280 | 1,303 | 1,209 | 1,238 | -2.52% | 25,036,900 | 2665億3138万 | +25.43% | 5.91 | 0.8 |
04/22 | 1,184 | 1,285 | 1,181 | 1,270 | +6.9% | 23,750,500 | 2734億2072万 | +31.2% | 6.06 | 0.82 |
04/19 | 1,193 | 1,198 | 1,165 | 1,188 | -0.42% | 13,986,500 | 2557億6679万 | +25.32% | 5.67 | 0.76 |
04/18 | 1,119 | 1,205 | 1,114 | 1,193 | +3.83% | 22,767,400 | 2568億4325万 | +28% | 5.7 | 0.77 |
04/17 | 1,205 | 1,285 | 1,142 | 1,149 | -4.25% | 30,707,700 | 2473億7040万 | +25.71% | 5.49 | 0.74 |
04/16 | 1,202 | 1,260 | 1,181 | 1,200 | -1.07% | 30,636,600 | 2583億5029万 | +33.78% | 5.73 | 0.77 |
04/15 | 1,100 | 1,230 | 1,093 | 1,213 | +7.92% | 23,858,000 | 2611億4908万 | +38.15% | 5.79 | 0.78 |
04/12 | 1,139 | 1,153 | 1,072 | 1,124 | -1.32% | 17,485,000 | 2419億8810万 | +30.85% | 5.37 | 0.72 |
04/11 | 1,060 | 1,150 | 1,054 | 1,139 | +7.35% | 23,877,300 | 2452億1748万 | +35.11% | 5.44 | 0.73 |
04/10 | 998 | 1,088 | 982 | 1,061 | +6.85% | 11,749,800 | 2284億2471万 | +28.61% | 5.07 | 0.68 |
04/09 | 970 | 997 | 961 | 993 | +2.9% | 3,376,000 | 2137億8486万 | +22.59% | 4.74 | 0.64 |
04/08 | 982 | 983 | 958 | 965 | -0.21% | 4,756,400 | 2077億5669万 | +20.93% | 4.61 | 0.62 |
04/05 | 954 | 970 | 932 | 967 | +0.62% | 5,112,000 | 2081億8727万 | +22.87% | 4.62 | 0.62 |
04/04 | 911 | 971 | 908 | 961 | +5.49% | 7,480,100 | 2068億9552万 | +23.84% | 4.59 | 0.62 |
04/03 | 873 | 932 | 871 | 911 | +7.56% | 8,213,400 | 1961億3093万 | +19.08% | 4.35 | 0.59 |
04/02 | 837 | 864 | 837 | 847 | +1.19% | 2,400,500 | 1823億5224万 | +12.04% | 4.04 | 0.54 |
04/01 | 855 | 869 | 834 | 837 | -0.36% | 2,251,200 | 1801億9933万 | +11.75% | 4 | 0.54 |
03/29 | 828 | 848 | 825 | 840 | +1.94% | 1,803,800 | 1808億4520万 | +13.36% | 2.61 | 0.54 |
03/28 | 800 | 834 | 798 | 824 | +1.48% | 2,247,900 | 1774億53万 | +12.41% | 2.56 | 0.53 |
03/27 | 825 | 836 | 809 | 812 | -1.46% | 2,831,200 | 1748億1703万 | +11.85% | 2.52 | 0.52 |
03/26 | 818 | 833 | 812 | 824 | -1.08% | 2,642,700 | 1774億53万 | +14.6% | 2.56 | 0.53 |
03/25 | 800 | 855 | 794 | 833 | +7.21% | 8,699,200 | 1793億3816万 | +17.16% | 2.58 | 0.54 |
03/22 | 774 | 782 | 764 | 777 | +1.44% | 1,118,800 | 1672億8181万 | +10.68% | 2.41 | 0.5 |
03/21 | 763 | 773 | 753 | 766 | +1.46% | 1,433,300 | 1649億1360万 | +10.06% | 2.38 | 0.49 |
03/19 | 763 | 766 | 748 | 755 | -0.26% | 1,194,000 | 1625億4539万 | +9.26% | 2.34 | 0.49 |
03/18 | 781 | 782 | 751 | 757 | -2.32% | 2,312,100 | 1629億7597万 | +10.35% | 2.35 | 0.49 |
03/15 | 765 | 783 | 759 | 775 | -0.64% | 3,490,800 | 1668億5123万 | +13.97% | 2.4 | 0.5 |
03/14 | 740 | 784 | 739 | 780 | +5.69% | 3,537,400 | 1679億2769万 | +15.56% | 2.42 | 0.5 |
03/13 | 727 | 744 | 725 | 738 | +2.07% | 1,627,300 | 1588億8543万 | +10.31% | 2.29 | 0.47 |
03/12 | 719 | 724 | 707 | 723 | 0% | 1,345,100 | 1556億5605万 | +8.56% | 2.24 | 0.46 |
03/11 | 733 | 740 | 715 | 723 | -1.77% | 1,675,900 | 1556億5605万 | +8.89% | 2.24 | 0.46 |
03/08 | 730 | 745 | 726 | 736 | +0.68% | 1,708,100 | 1584億5484万 | +11.35% | 2.28 | 0.47 |
03/07 | 708 | 735 | 703 | 731 | +4.43% | 2,614,700 | 1573億7838万 | +11.09% | 2.27 | 0.47 |
03/06 | 687 | 703 | 684 | 700 | +2.49% | 1,442,600 | 1507億433万 | +6.87% | 2.17 | 0.45 |
03/05 | 680 | 683 | 674 | 683 | +0.44% | 1,019,500 | 1470億4437万 | +4.43% | 2.12 | 0.44 |
03/04 | 691 | 691 | 673 | 680 | -1.59% | 1,470,500 | 1463億9850万 | +4.29% | 2.11 | 0.44 |
03/01 | 682 | 703 | 680 | 691 | +0.73% | 1,656,500 | 1487億6671万 | +6.14% | 2.14 | 0.44 |
02/29 | 701 | 701 | 680 | 686 | -2% | 1,739,800 | 1476億9025万 | +5.7% | 2.13 | 0.44 |
02/28 | 678 | 704 | 676 | 700 | +4.32% | 2,640,300 | 1507億433万 | +8.02% | 2.17 | 0.45 |
02/27 | 673 | 682 | 662 | 671 | 0% | 1,674,300 | 1444億6087万 | +3.87% | 2.08 | 0.43 |
02/26 | 656 | 677 | 656 | 671 | +2.44% | 2,178,800 | 1444億6087万 | +4.03% | 2.08 | 0.43 |
02/22 | 646 | 660 | 644 | 655 | +1.87% | 1,555,300 | 1410億1620万 | +1.71% | 2.03 | 0.42 |
02/21 | 639 | 645 | 634 | 643 | +1.26% | 1,020,300 | 1384億3269万 | -0.31% | 1.99 | 0.41 |
02/20 | 634 | 638 | 631 | 635 | 0% | 663,200 | 1367億1036万 | -1.7% | 1.97 | 0.41 |
02/19 | 623 | 637 | 623 | 635 | +1.6% | 754,800 | 1367億1036万 | -1.85% | 1.97 | 0.41 |
02/16 | 624 | 634 | 622 | 625 | +0.81% | 1,232,000 | 1345億5744万 | -3.55% | 1.94 | 0.4 |
02/15 | 625 | 626 | 618 | 620 | -0.64% | 894,800 | 1334億8098万 | -4.47% | 1.92 | 0.4 |
02/14 | 635 | 636 | 620 | 624 | -2.04% | 914,900 | 1343億4215万 | -4.15% | 1.94 | 0.4 |
02/13 | 624 | 638 | 622 | 637 | +2.91% | 1,194,400 | 1371億4094万 | -2.3% | 1.98 | 0.41 |
02/09 | 624 | 626 | 615 | 619 | -1.59% | 962,700 | 1332億6569万 | -5.21% | 1.92 | 0.4 |
02/08 | 630 | 632 | 620 | 629 | -1.26% | 1,395,700 | 1354億1861万 | -3.82% | 1.95 | 0.4 |
02/07 | 631 | 637 | 628 | 637 | 0% | 1,268,200 | 1371億4094万 | -2.6% | 1.98 | 0.41 |
02/06 | 657 | 659 | 637 | 637 | -3.63% | 2,178,600 | 1371億4094万 | -2.45% | 1.98 | 0.41 |
02/05 | 661 | 666 | 651 | 661 | -0.3% | 1,495,000 | 1423億795万 | +1.38% | 2.05 | 0.42 |
02/02 | 665 | 672 | 653 | 663 | -0.15% | 1,637,300 | 1427億3853万 | +2% | 2.06 | 0.43 |
02/01 | 687 | 701 | 656 | 664 | +0.45% | 4,158,800 | 1429億5382万 | +2.47% | 2.06 | 0.43 |
01/31 | 659 | 667 | 648 | 661 | +0.76% | 1,063,700 | 1423億795万 | +2.32% | 2.05 | 0.42 |
01/30 | 658 | 658 | 653 | 656 | +0.15% | 758,600 | 1412億3149万 | +1.86% | 2.03 | 0.42 |
01/29 | 645 | 657 | 645 | 655 | +1.87% | 815,400 | 1410億1620万 | +2.02% | 2.03 | 0.42 |
01/26 | 654 | 657 | 643 | 643 | -2.28% | 903,200 | 1384億3269万 | +0.31% | 1.99 | 0.41 |
01/25 | 648 | 658 | 645 | 658 | +1.54% | 585,600 | 1416億6207万 | +2.81% | 2.04 | 0.42 |
01/24 | 649 | 653 | 640 | 648 | -0.61% | 855,400 | 1395億915万 | +1.41% | 2.01 | 0.42 |
01/23 | 651 | 658 | 649 | 652 | -0.61% | 940,400 | 1403億7032万 | +2.03% | 2.02 | 0.42 |
01/22 | 650 | 656 | 645 | 656 | +0.92% | 729,500 | 1412億3149万 | +2.5% | 2.03 | 0.42 |
01/19 | 654 | 654 | 638 | 650 | +0.15% | 1,118,100 | 1399億3974万 | +1.56% | 2.02 | 0.42 |
01/18 | 651 | 661 | 648 | 649 | -1.07% | 1,393,500 | 1397億2445万 | +1.25% | 2.01 | 0.42 |
01/17 | 666 | 676 | 656 | 656 | -2.09% | 1,386,200 | 1412億3149万 | +2.34% | 2.03 | 0.42 |
01/16 | 676 | 683 | 662 | 670 | -0.15% | 1,147,000 | 1442億4558万 | +4.52% | 2.08 | 0.43 |
01/15 | 659 | 672 | 657 | 671 | +1.98% | 1,028,400 | 1444億6087万 | +4.84% | 2.08 | 0.43 |
01/12 | 662 | 664 | 656 | 658 | -0.3% | 1,021,100 | 1416億6207万 | +3.13% | 2.04 | 0.42 |
01/11 | 660 | 676 | 659 | 660 | +0.61% | 1,315,900 | 1420億9266万 | +3.61% | 2.05 | 0.42 |
01/10 | 655 | 666 | 652 | 656 | +0.61% | 1,215,500 | 1412億3149万 | +3.14% | 2.03 | 0.42 |
01/09 | 656 | 658 | 647 | 652 | -0.91% | 1,629,200 | 1403億7032万 | +2.68% | 2.02 | 0.42 |
01/05 | 652 | 663 | 644 | 658 | +1.86% | 1,327,400 | 1416億6207万 | +3.79% | 2.04 | 0.42 |
01/04 | 618 | 646 | 608 | 646 | +3.36% | 1,558,100 | 1390億7857万 | +2.05% | 2 | 0.42 |
2023 | ||||||||||
12/29 | 621 | 628 | 620 | 625 | +0.64% | 959,900 | 1345億5744万 | -1.11% | 1.94 | 0.43 |
12/28 | 620 | 624 | 616 | 621 | 0% | 696,800 | 1336億9627万 | -1.74% | 1.93 | 0.43 |
12/27 | 608 | 623 | 606 | 621 | +2.31% | 1,073,100 | 1336億9627万 | -1.74% | 1.93 | 0.43 |
12/26 | 612 | 614 | 605 | 607 | -0.33% | 776,000 | 1306億8219万 | -3.96% | 1.88 | 0.42 |
12/25 | 617 | 618 | 607 | 609 | -0.16% | 713,800 | 1311億1277万 | -3.79% | 1.89 | 0.42 |
12/22 | 604 | 612 | 603 | 610 | +1.16% | 961,200 | 1313億2806万 | -3.94% | 1.89 | 0.42 |
12/21 | 612 | 616 | 601 | 603 | -1.47% | 1,335,300 | 1298億2102万 | -5.19% | 1.87 | 0.41 |
12/20 | 618 | 624 | 612 | 612 | -1.61% | 1,335,300 | 1317億5865万 | -3.92% | 1.9 | 0.42 |
12/19 | 626 | 630 | 616 | 622 | -0.96% | 965,500 | 1339億1156万 | -2.51% | 1.93 | 0.43 |
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 | 3,470 2/13 | 2,375 6/14 | 1,102,500 2/15 | - | - | +10.29% 2/13 | -4.8% 6/13 |
2008年 3月期 | 3,210 4/2 | 2,175 3/18 | 1,493,500 8/9 | - | - | +6.4% 12/10 | -7.89% 5/25 |
2009年 3月期 | 2,540 9/3 | 1,791 10/10 | 1,553,500 10/16 | - | - | +9.58% 11/5 | -20.42% 10/10 |
2010年 3月期 | 2,030 4/1 | 1,661 12/14 11/12 | 1,767,600 4/30 | - | - | +5.17% 7/9 | -5.62% 10/13 |
2011年 3月期 | 1,952 6/17 | 1,360 3/15 | 1,544,100 9/16 | 4202億4981万 | 2927億9700万 | +4.64% 6/17 | -12.67% 4/6 |
2012年 3月期 | 1,590 4/1 | 962 11/4 | 2,386,400 6/14 | 3423億1414万 | 2071億1081万 | +13.7% 7/4 | -19.1% 5/20 |
2013年 3月期 | 1,259 4/11 4/10 | 487 9/12 | 4,491,100 12/17 | 2710億5251万 | 1048億4716万 | +52.47% 4/12 | -25.9% 7/30 |
2014年 3月期 | 1,540 4/15 | 841 3/27 | 7,378,500 4/12 | 3315億4954万 | 1810億6049万 | +12.25% 5/8 | -25.67% 4/10 |
2015年 3月期 | 994 12/1 | 621 4/30 | 15,309,300 5/30 | 2140億16万 | 1336億9627万 | +13.41% 7/16 | -11.73% 10/8 |
2016年 3月期 | 1,547 8/5 | 860 3/10 | 4,298,000 3/10 | 3330億5658万 | 1851億5104万 | +14.09% 5/25 | -15.93% 8/25 |
2017年 3月期 | 1,045 4/28 | 755 11/9 | 4,863,200 4/28 | 2249億8004万 | 1625億4539万 | +16.6% 12/8 | -12.65% 6/24 |
2018年 3月期 | 900 11/1 | 615 2/16 2/15 | 2,909,900 10/26 | 1937億6272万 | 1324億452万 | +13.01% 5/8 | -11.93% 2/15 |
2019年 3月期 | 849 12/14 | 630 3/8 | 6,041,600 2/25 | 1827億8283万 | 1356億3390万 | +10.82% 12/3 | -15.8% 3/8 |
2020年 3月期 | 651 4/1 | 380 3/17 | 5,416,800 3/19 | 1401億5503万 | 818億1092万 | +9.05% 3/30 | -19.28% 3/13 |
2021年 3月期 | 538 3/23 | 359 12/23 | 2,801,500 11/27 | 1158億2704万 | 772億8979万 | +14.83% 5/7 | -10.35% 10/30 |
2022年 3月期 | 562 9/27 9/24 | 443 4/21 | 3,285,900 3/9 | 1209億9405万 | 953億7431万 | +11.15% 5/11 | -10.74% 11/5 |
2023年 3月期 | 546 8/1 | 410 10/13 | 3,857,100 9/26 | 1175億4938万 | 882億6968万 | +6.85% 7/15 | -12.8% 10/13 |
2024年 3月期 | 855 3/25 | 489 4/3 | 8,699,200 3/25 | 1840億7458万 | 1052億7774万 | +38.19% 4/15 | -12.05% 10/4 |
最新 | 1,465 2024/5/20 | 33,320,000 | 3154億265万 | +20.68% 1,214 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%(1.12倍)
- 1985/12/28 vs 1984/12/28
- 32%(1.32倍)
- 1986/12/27 vs 1985/12/28
- 74%(1.74倍)
- 1987/12/28 vs 1986/12/27
- -27%(0.73倍)
- 1988/12/28 vs 1987/12/28
- 115%(2.15倍)
- 1989/12/29 vs 1988/12/28
- 6%(1.06倍)
- 1990/12/28 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/30 vs 1990/12/28
- 8%(1.08倍)
- 1992/12/30 vs 1991/12/30
- -17%(0.83倍)
- 1993/12/30 vs 1992/12/30
- 24%(1.24倍)
- 1994/12/30 vs 1993/12/30
- -15%(0.85倍)
- 1995/12/29 vs 1994/12/30
- 7%(1.07倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -19%(0.81倍)
- 1998/12/30 vs 1997/12/30
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/30
- -21%(0.79倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- 16%(1.16倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 11%(1.11倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 19%(1.19倍)
- 2006/12/29 vs 2005/12/30
- 27%(1.27倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/30 vs 2008/12/30
- -26%(0.74倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- -20%(0.8倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- -27%(0.73倍)
- 2017/12/29 vs 2016/12/30
- -19%(0.81倍)
- 2018/12/28 vs 2017/12/29
- 2%(1.02倍)
- 2019/12/30 vs 2018/12/28
- -30%(0.7倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 37%(1.37倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/05/20 vs 2023/12/29
- 134%(2.34倍)
- 過去安値
359円(2020/12/23) - 308%(4.08倍)
1,465円(5/20)