株価チャート
株価
5/20
- 前日 (5/17)
- 1,435
- 始値
- 1,435
- 高値
- 1,447
- 安値
- 1,429
- 終値 +0.42%
- 1,441
- 出来高 +61.76%
- 5,500
乖離率
- 株価(5日)
移動平均値 - -0.07%
1,442 - 株価(25日)
移動平均値 - +4.34%
1,381 - 出来高(5日)
移動平均値 - -0.72%
5,540
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 | 1,435 | 1,447 | 1,429 | 1,441 | +0.42% | 5,500 | 119億964万 | +4.34% | 10.4 | 1.02 |
05/17 | 1,439 | 1,440 | 1,431 | 1,435 | -0.14% | 3,400 | 118億6005万 | +4.06% | 10.36 | 1.02 |
05/16 | 1,449 | 1,449 | 1,430 | 1,437 | -0.9% | 4,300 | 118億7658万 | +4.43% | 10.37 | 1.02 |
05/15 | 1,450 | 1,460 | 1,440 | 1,450 | +0.14% | 12,900 | 119億8403万 | +5.69% | 10.46 | 1.03 |
05/14 | 1,446 | 1,448 | 1,439 | 1,448 | +0.14% | 1,600 | 119億6750万 | +5.85% | 10.45 | 1.03 |
05/13 | 1,444 | 1,446 | 1,434 | 1,446 | +0.98% | 3,400 | 119億5097万 | +5.86% | 10.44 | 1.02 |
05/10 | 1,444 | 1,444 | 1,422 | 1,432 | -0.42% | 3,000 | 118億3526万 | +5.06% | 10.33 | 1.01 |
05/09 | 1,430 | 1,438 | 1,415 | 1,438 | 0% | 6,000 | 118億8485万 | +5.66% | 10.38 | 1.02 |
05/08 | 1,450 | 1,450 | 1,422 | 1,438 | -0.55% | 5,100 | 118億8485万 | +5.74% | 10.38 | 1.02 |
05/07 | 1,440 | 1,447 | 1,430 | 1,446 | +2.48% | 14,500 | 119億5097万 | +6.4% | 10.44 | 1.02 |
05/02 | 1,448 | 1,449 | 1,403 | 1,411 | -2.01% | 49,600 | 116億6170万 | +3.98% | 10.18 | 1 |
05/01 | 1,345 | 1,456 | 1,345 | 1,440 | +7.54% | 36,900 | 119億138万 | +5.96% | 10.39 | 1.02 |
04/30 | 1,331 | 1,339 | 1,324 | 1,339 | +1.75% | 5,300 | 110億6663万 | -1.47% | 9.66 | 0.95 |
04/26 | 1,332 | 1,333 | 1,311 | 1,316 | -0.68% | 4,300 | 108億7654万 | -3.45% | 9.5 | 0.93 |
04/25 | 1,323 | 1,325 | 1,310 | 1,325 | +0.38% | 10,400 | 109億5092万 | -3.14% | 9.56 | 0.94 |
04/24 | 1,310 | 1,320 | 1,302 | 1,320 | +0.69% | 11,100 | 109億960万 | -3.79% | 9.53 | 0.94 |
04/23 | 1,308 | 1,311 | 1,306 | 1,311 | +0.77% | 2,400 | 108億3521万 | -4.79% | 9.46 | 0.93 |
04/22 | 1,308 | 1,310 | 1,300 | 1,301 | -0.38% | 6,500 | 107億5256万 | -5.79% | 9.39 | 0.92 |
04/19 | 1,303 | 1,317 | 1,302 | 1,306 | -0.91% | 3,100 | 107億9389万 | -5.77% | 9.42 | 0.93 |
04/18 | 1,314 | 1,319 | 1,306 | 1,318 | +0.3% | 4,000 | 108億9307万 | -5.11% | 9.51 | 0.93 |
04/17 | 1,327 | 1,333 | 1,293 | 1,314 | -0.9% | 9,800 | 108億6001万 | -5.54% | 9.48 | 0.93 |
04/16 | 1,368 | 1,368 | 1,300 | 1,326 | -2.5% | 8,900 | 109億5919万 | -4.95% | 9.57 | 0.94 |
04/15 | 1,355 | 1,363 | 1,354 | 1,360 | -0.29% | 3,200 | 112億4019万 | -2.72% | 9.81 | 0.96 |
04/12 | 1,384 | 1,384 | 1,364 | 1,364 | -0.8% | 3,200 | 112億7325万 | -2.64% | 9.84 | 0.97 |
04/11 | 1,365 | 1,385 | 1,361 | 1,375 | +0.44% | 2,900 | 113億6416万 | -2% | 9.92 | 0.97 |
04/10 | 1,365 | 1,370 | 1,364 | 1,369 | +0.51% | 4,100 | 113億1457万 | -2.56% | 9.88 | 0.97 |
04/09 | 1,354 | 1,362 | 1,353 | 1,362 | +0.59% | 1,400 | 112億5672万 | -3.2% | 9.83 | 0.97 |
04/08 | 1,353 | 1,355 | 1,353 | 1,354 | +0.15% | 3,600 | 111億9060万 | -3.97% | 9.77 | 0.96 |
04/05 | 1,360 | 1,365 | 1,351 | 1,352 | -1.74% | 5,400 | 111億7407万 | -4.32% | 9.76 | 0.96 |
04/04 | 1,377 | 1,380 | 1,362 | 1,376 | 0% | 3,000 | 113億7243万 | -2.76% | 9.93 | 0.98 |
04/03 | 1,382 | 1,393 | 1,375 | 1,376 | -1.29% | 4,200 | 113億7243万 | -2.82% | 9.93 | 0.98 |
04/02 | 1,410 | 1,410 | 1,388 | 1,394 | -1.27% | 2,800 | 115億2120万 | -1.62% | 10.06 | 0.99 |
04/01 | 1,424 | 1,424 | 1,396 | 1,412 | +0.14% | 3,600 | 116億6996万 | -0.35% | 10.19 | 1 |
03/29 | 1,420 | 1,441 | 1,400 | 1,410 | +0.43% | 8,900 | 116億5343万 | -0.49% | 10.23 | 1 |
03/28 | 1,393 | 1,434 | 1,393 | 1,404 | -2.57% | 7,500 | 116億384万 | -0.92% | 10.19 | 1 |
03/27 | 1,454 | 1,459 | 1,441 | 1,441 | +0.07% | 8,100 | 119億964万 | +1.69% | 10.46 | 1.02 |
03/26 | 1,442 | 1,450 | 1,440 | 1,440 | -0.07% | 2,100 | 119億138万 | +1.77% | 10.45 | 1.02 |
03/25 | 1,470 | 1,470 | 1,428 | 1,441 | +0.07% | 8,800 | 119億964万 | +1.98% | 10.46 | 1.02 |
03/22 | 1,446 | 1,459 | 1,436 | 1,440 | +0.49% | 9,500 | 119億138万 | +2.06% | 10.45 | 1.02 |
03/21 | 1,435 | 1,444 | 1,425 | 1,433 | -0.56% | 5,900 | 118億4353万 | +1.63% | 10.4 | 1.02 |
03/19 | 1,417 | 1,442 | 1,417 | 1,441 | +1.69% | 4,300 | 119億964万 | +2.34% | 10.46 | 1.02 |
03/18 | 1,413 | 1,430 | 1,403 | 1,417 | +0.21% | 4,200 | 117億1129万 | +0.78% | 10.28 | 1 |
03/15 | 1,385 | 1,429 | 1,385 | 1,414 | +2.24% | 2,300 | 116億8649万 | +0.57% | 10.26 | 1 |
03/14 | 1,388 | 1,392 | 1,381 | 1,383 | -0.36% | 2,200 | 114億3028万 | -1.57% | 10.04 | 0.98 |
03/13 | 1,391 | 1,419 | 1,388 | 1,388 | -0.93% | 5,400 | 114億7161万 | -1.21% | 10.07 | 0.98 |
03/12 | 1,411 | 1,411 | 1,386 | 1,401 | -0.78% | 8,300 | 115億7905万 | -0.28% | 10.17 | 0.99 |
03/11 | 1,420 | 1,428 | 1,412 | 1,412 | -0.91% | 3,800 | 116億6996万 | +0.5% | 10.25 | 1 |
03/08 | 1,415 | 1,427 | 1,415 | 1,425 | +0.71% | 1,700 | 117億7741万 | +1.5% | 10.34 | 1.01 |
03/07 | 1,413 | 1,426 | 1,412 | 1,415 | -0.21% | 2,100 | 116億9476万 | +0.93% | 10.27 | 1 |
03/06 | 1,420 | 1,425 | 1,417 | 1,418 | -0.7% | 2,600 | 117億1955万 | +1.21% | 10.29 | 1 |
03/05 | 1,424 | 1,429 | 1,414 | 1,428 | -0.07% | 2,800 | 118億220万 | +1.85% | 10.36 | 1.01 |
03/04 | 1,449 | 1,449 | 1,411 | 1,429 | -0.07% | 5,200 | 118億1047万 | +2% | 10.37 | 1.01 |
03/01 | 1,414 | 1,430 | 1,401 | 1,430 | +1.85% | 4,300 | 118億1873万 | +2.22% | 10.38 | 1.01 |
02/29 | 1,406 | 1,406 | 1,401 | 1,404 | 0% | 1,500 | 116億384万 | +0.43% | 10.19 | 1 |
02/28 | 1,400 | 1,410 | 1,400 | 1,404 | +0.29% | 1,200 | 116億384万 | +0.5% | 10.19 | 1 |
02/27 | 1,418 | 1,418 | 1,400 | 1,400 | -0.21% | 3,400 | 115億7079万 | +0.29% | 10.16 | 0.99 |
02/26 | 1,426 | 1,426 | 1,402 | 1,403 | -0.28% | 5,000 | 115億9558万 | +0.72% | 10.18 | 0.99 |
02/22 | 1,409 | 1,434 | 1,402 | 1,407 | -0.21% | 10,500 | 116億2864万 | +1.15% | 10.21 | 1 |
02/21 | 1,405 | 1,415 | 1,405 | 1,410 | +0.43% | 8,100 | 116億5343万 | +1.59% | 10.23 | 1 |
02/20 | 1,399 | 1,404 | 1,399 | 1,404 | +1.15% | 2,500 | 116億384万 | +1.37% | 10.19 | 1 |
02/19 | 1,402 | 1,403 | 1,388 | 1,388 | -0.93% | 2,900 | 114億7161万 | +0.51% | 10.07 | 0.98 |
02/16 | 1,389 | 1,409 | 1,386 | 1,401 | +0.65% | 6,400 | 115億7905万 | +1.6% | 10.17 | 0.99 |
02/15 | 1,386 | 1,394 | 1,386 | 1,392 | -0.22% | 4,100 | 115億467万 | +1.24% | 10.1 | 0.99 |
02/14 | 1,387 | 1,395 | 1,386 | 1,395 | +0.36% | 1,800 | 115億2946万 | +1.6% | 10.12 | 0.99 |
02/13 | 1,400 | 1,410 | 1,387 | 1,390 | -0.64% | 3,500 | 114億8814万 | +1.46% | 10.09 | 0.99 |
02/09 | 1,410 | 1,410 | 1,395 | 1,399 | +0.07% | 3,100 | 115億6252万 | +2.42% | 10.15 | 0.99 |
02/08 | 1,394 | 1,409 | 1,394 | 1,398 | +0.29% | 4,100 | 115億5426万 | +2.57% | 10.15 | 0.99 |
02/07 | 1,390 | 1,395 | 1,376 | 1,394 | +0.36% | 4,700 | 115億2120万 | +2.5% | 10.12 | 0.99 |
02/06 | 1,388 | 1,389 | 1,381 | 1,389 | +0.07% | 5,900 | 114億7987万 | +2.28% | 10.08 | 0.98 |
02/05 | 1,390 | 1,395 | 1,382 | 1,388 | -0.5% | 6,400 | 114億7161万 | +2.44% | 10.07 | 0.98 |
02/02 | 1,387 | 1,395 | 1,385 | 1,395 | +0.58% | 1,900 | 115億2946万 | +3.26% | 10.12 | 0.99 |
02/01 | 1,385 | 1,393 | 1,385 | 1,387 | -0.07% | 2,100 | 114億6334万 | +2.82% | 10.07 | 0.98 |
01/31 | 1,385 | 1,390 | 1,385 | 1,388 | -0.22% | 1,900 | 114億7161万 | +3.12% | 10.07 | 0.98 |
01/30 | 1,400 | 1,402 | 1,372 | 1,391 | -2.86% | 21,400 | 114億9640万 | +3.57% | 10.09 | 0.99 |
01/29 | 1,410 | 1,450 | 1,400 | 1,432 | +1.56% | 37,100 | 118億3526万 | +6.87% | 10.39 | 1.01 |
01/26 | 1,374 | 1,413 | 1,374 | 1,410 | +2.47% | 8,200 | 116億5343万 | +5.7% | 10.23 | 1 |
01/25 | 1,394 | 1,400 | 1,352 | 1,376 | -1.29% | 17,100 | 113億7243万 | +3.46% | 9.99 | 0.98 |
01/24 | 1,394 | 1,400 | 1,389 | 1,394 | 0% | 7,000 | 115億2120万 | +5.13% | 10.12 | 0.99 |
01/23 | 1,383 | 1,396 | 1,371 | 1,394 | +1.53% | 15,700 | 115億2120万 | +5.53% | 10.12 | 0.99 |
01/22 | 1,344 | 1,373 | 1,338 | 1,373 | +2.69% | 8,700 | 113億4763万 | +4.33% | 9.96 | 0.97 |
01/19 | 1,342 | 1,343 | 1,330 | 1,337 | -0.3% | 4,200 | 110億5010万 | +1.83% | 9.7 | 0.95 |
01/18 | 1,340 | 1,342 | 1,331 | 1,341 | +0.75% | 4,100 | 110億8316万 | +2.29% | 9.73 | 0.95 |
01/17 | 1,328 | 1,342 | 1,318 | 1,331 | +0.38% | 11,400 | 110億51万 | +1.68% | 9.66 | 0.94 |
01/16 | 1,320 | 1,340 | 1,319 | 1,326 | +0.53% | 3,600 | 109億5919万 | +1.45% | 9.62 | 0.94 |
01/15 | 1,330 | 1,330 | 1,318 | 1,319 | -0.53% | 2,300 | 109億133万 | +1.07% | 9.57 | 0.93 |
01/12 | 1,321 | 1,330 | 1,315 | 1,326 | +0.45% | 2,400 | 109億5919万 | +1.77% | 9.62 | 0.94 |
01/11 | 1,329 | 1,329 | 1,317 | 1,320 | -0.38% | 2,000 | 109億960万 | +1.46% | 9.58 | 0.94 |
01/10 | 1,318 | 1,325 | 1,312 | 1,325 | +0.68% | 5,500 | 109億5092万 | +2% | 9.62 | 0.94 |
01/09 | 1,313 | 1,330 | 1,311 | 1,316 | +0.23% | 3,700 | 108億7654万 | +1.46% | 9.55 | 0.93 |
01/05 | 1,312 | 1,326 | 1,311 | 1,313 | +0.23% | 4,800 | 108億5174万 | +1.39% | 9.53 | 0.93 |
01/04 | 1,303 | 1,331 | 1,303 | 1,310 | -1.21% | 11,800 | 108億2695万 | +1.24% | 9.51 | 0.93 |
2023 | ||||||||||
12/29 | 1,342 | 1,342 | 1,317 | 1,326 | -1.19% | 2,800 | 109億5919万 | +2.63% | 9.62 | 0.97 |
12/28 | 1,324 | 1,350 | 1,301 | 1,342 | +2.13% | 4,100 | 110億9142万 | +3.95% | 9.74 | 0.99 |
12/27 | 1,300 | 1,332 | 1,300 | 1,314 | +1% | 1,300 | 108億6001万 | +2.02% | 9.54 | 0.97 |
12/26 | 1,329 | 1,331 | 1,300 | 1,301 | -2.47% | 1,500 | 107億5256万 | +1.09% | 9.44 | 0.96 |
12/25 | 1,352 | 1,352 | 1,312 | 1,334 | +0.91% | 25,700 | 110億2530万 | +3.89% | 9.68 | 0.98 |
12/22 | 1,307 | 1,325 | 1,300 | 1,322 | +1.23% | 12,700 | 109億2613万 | +3.2% | 9.59 | 0.97 |
12/21 | 1,306 | 1,306 | 1,300 | 1,306 | +0.15% | 3,500 | 107億9389万 | +2.19% | 9.48 | 0.96 |
12/20 | 1,300 | 1,308 | 1,297 | 1,304 | +0.31% | 9,000 | 107億7736万 | +2.19% | 9.46 | 0.96 |
12/19 | 1,295 | 1,300 | 1,293 | 1,300 | +0.39% | 3,100 | 107億4430万 | +2.04% | 9.43 | 0.96 |
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 | 1,475 4/7 4/6 | 1,151 11/21 | 22,000 2/28 12/25 | - | - | +6.29% 12/25 | -7.83% 6/8 |
2008年 3月期 | 1,245 7/3 | 886 1/23 | 31,000 1/23 | - | - | +8.68% 2/25 | -10.94% 1/23 |
2009年 3月期 | 990 5/28 | 630 10/10 10/9 | 25,000 7/2 | - | - | +8.49% 3/24 | -27.58% 10/10 |
2010年 3月期 | 938 7/2 | 700 12/2 | 25,000 3/25 | - | - | +8.99% 7/1 | -9.15% 11/4 |
2011年 3月期 | 733 9/27 | 590 3/16 3/15 | 34,000 12/24 | 60億5751万 | 48億7576万 | +5.66% 9/27 | -13.07% 3/15 |
2012年 3月期 | 730 3/26 | 598 10/20 | 27,000 10/20 | 60億3272万 | 49億4187万 | +8.2% 12/22 | -7.04% 4/4 |
2013年 3月期 | 880 3/26 | 610 6/5 6/4 | 27,000 12/25 | 72億7232万 | 50億4104万 | +8.2% 3/26 | -6.46% 4/2 |
2014年 3月期 | 890 1/21 | 750 6/7 | 34,000 12/25 | 73億5571万 | 61億9800万 | +6.87% 1/21 | -7.79% 6/7 |
2015年 3月期 | 993 3/26 | 803 4/14 | 28,000 11/19 | 82億699万 | 66億3667万 | +5.42% 3/17 | -3.76% 4/6 |
2016年 3月期 | 980 7/24 7/17 | 846 2/12 | 21,000 12/25 8/25 | 80億9955万 | 69億9206万 | +2.71% 3/25 3/23 | -8.66% 2/12 |
2017年 3月期 | 1,005 3/27 3/15 | 862 6/28 6/27 | 32,000 12/22 | 83億617万 | 71億2430万 | +3.52% 12/26 | -5.15% 4/6 |
2018年 3月期 | 1,390 2/2 | 920 4/13 | 42,000 1/31 | 114億8814万 | 76億366万 | +9.79% 2/2 | -5.99% 5/1 |
2019年 3月期 | 1,314 7/2 | 940 12/25 | 70,200 11/15 | 108億6001万 | 77億6895万 | +5.25% 7/2 | -8.71% 12/25 |
2020年 3月期 | 1,305 1/24 | 932 3/13 | 71,000 1/27 | 107億8562万 | 77億284万 | +8.84% 11/1 | -13.63% 3/13 |
2021年 3月期 | 1,298 3/29 3/26 | 941 4/3 | 22,900 7/22 | 107億2777万 | 77億7722万 | +8.13% 5/25 | -4.09% 6/15 |
2022年 3月期 | 1,400 9/30 9/29 他2件 | 1,186 3/31 | 32,400 7/21 | 115億7079万 | 98億211万 | +6.9% 7/26 | -6.7% 11/8 |
2023年 3月期 | 1,237 7/25 | 1,070 10/17 | 26,300 12/23 | 102億2361万 | 88億4338万 | +4.15% 7/1 | -4.49% 10/3 |
2024年 3月期 | 1,470 3/25 | 1,144 4/17 4/14 | 37,100 1/29 | 121億4932万 | 94億5498万 | +6.89% 1/29 | -5.8% 4/22 |
最新 | 1,441 2024/5/20 | 5,500 | 119億964万 | +4.34% 1,381 |
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -20%(0.8倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 49%(1.49倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/28 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/28
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 16%(1.16倍)
- 2024/05/20 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
590円(2011/03/16) - 144%(2.44倍)
1,441円(5/20)