株価チャート
株価
5/22
- 前日 (5/21)
- 5,160
- 始値
- 5,190
- 高値
- 5,200
- 安値
- 5,120
- 終値 -0.78%
- 5,120
- 出来高 +18.06%
- 18,300
乖離率
- 株価(5日)
移動平均値 - -0.93%
5,168 - 株価(25日)
移動平均値 - -5.76%
5,433 - 出来高(5日)
移動平均値 - -10.82%
20,520
2023/12/21~2024/05/22
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 | ||||||||||
05/22 | 5,190 | 5,200 | 5,120 | 5,120 | -0.78% | 18,300 | 976億751万 | -5.76% | 81.34 | 2.22 |
05/21 | 5,180 | 5,200 | 5,160 | 5,160 | -0.39% | 15,500 | 983億7007万 | -5.29% | 81.97 | 2.24 |
05/20 | 5,220 | 5,240 | 5,180 | 5,180 | -0.38% | 18,000 | 987億5135万 | -5.13% | 82.29 | 2.25 |
05/17 | 5,210 | 5,220 | 5,170 | 5,200 | +0.39% | 15,600 | 991億3263万 | -5.04% | 82.61 | 2.26 |
05/16 | 5,120 | 5,220 | 5,120 | 5,180 | +0.78% | 35,200 | 987億5135万 | -5.65% | 82.29 | 2.25 |
05/15 | 5,260 | 5,270 | 5,140 | 5,140 | -1.15% | 43,200 | 979億8879万 | -6.63% | 81.66 | 2.23 |
05/14 | 5,300 | 5,300 | 5,060 | 5,200 | -6.98% | 170,400 | 991億3263万 | -5.78% | 82.61 | 2.26 |
05/13 | 5,530 | 5,590 | 5,520 | 5,590 | +1.82% | 26,200 | 1065億6758万 | +1.08% | 88.8 | 2.43 |
05/10 | 5,540 | 5,540 | 5,470 | 5,490 | +0.18% | 19,300 | 1046億6118万 | -0.65% | 87.22 | 2.39 |
05/09 | 5,500 | 5,530 | 5,480 | 5,480 | -0.36% | 12,500 | 1044億7054万 | -0.8% | 87.06 | 2.38 |
05/08 | 5,600 | 5,610 | 5,500 | 5,500 | -1.08% | 18,000 | 1048億5182万 | -0.49% | 87.37 | 2.39 |
05/07 | 5,630 | 5,640 | 5,560 | 5,560 | -1.24% | 15,300 | 1059億9566万 | +0.47% | 88.33 | 2.42 |
05/02 | 5,640 | 5,670 | 5,610 | 5,630 | -0.18% | 9,000 | 1073億3013万 | +1.68% | 89.44 | 2.45 |
05/01 | 5,630 | 5,670 | 5,600 | 5,640 | +0.53% | 14,900 | 1075億2077万 | +1.71% | 89.6 | 2.45 |
04/30 | 5,630 | 5,630 | 5,550 | 5,610 | -0.18% | 16,600 | 1069億4886万 | +1.03% | 89.12 | 2.44 |
04/26 | 5,570 | 5,640 | 5,550 | 5,620 | +0.9% | 20,200 | 1071億3950万 | +1.04% | 89.28 | 2.44 |
04/25 | 5,600 | 5,600 | 5,530 | 5,570 | -0.54% | 17,400 | 1061億8630万 | -0.04% | 88.49 | 2.42 |
04/24 | 5,620 | 5,640 | 5,570 | 5,600 | +0.54% | 23,200 | 1067億5822万 | +0.25% | 88.96 | 2.43 |
04/23 | 5,600 | 5,620 | 5,560 | 5,570 | -0.36% | 19,700 | 1061億8630万 | -0.55% | 88.49 | 2.42 |
04/22 | 5,480 | 5,600 | 5,480 | 5,590 | +3.14% | 40,700 | 1065億6758万 | -0.48% | 88.8 | 2.43 |
04/19 | 5,430 | 5,430 | 5,330 | 5,420 | -0.37% | 31,500 | 1033億2670万 | -3.85% | 86.1 | 2.36 |
04/18 | 5,340 | 5,460 | 5,330 | 5,440 | +1.3% | 21,300 | 1037億798万 | -3.9% | 86.42 | 2.36 |
04/17 | 5,430 | 5,460 | 5,370 | 5,370 | -1.29% | 22,900 | 1023億7350万 | -5.46% | 85.31 | 2.33 |
04/16 | 5,510 | 5,510 | 5,430 | 5,440 | -1.45% | 20,200 | 1037億798万 | -4.58% | 86.42 | 2.36 |
04/15 | 5,490 | 5,530 | 5,470 | 5,520 | +0.55% | 15,100 | 1052億3310万 | -3.46% | 87.69 | 2.4 |
04/12 | 5,450 | 5,490 | 5,410 | 5,490 | +0.37% | 29,700 | 1046億6118万 | -4.24% | 87.22 | 2.39 |
04/11 | 5,530 | 5,530 | 5,460 | 5,470 | -1.8% | 30,500 | 1042億7990万 | -4.84% | 86.9 | 2.38 |
04/10 | 5,580 | 5,600 | 5,560 | 5,570 | +0.36% | 20,000 | 1061億8630万 | -3.33% | 88.49 | 2.42 |
04/09 | 5,570 | 5,590 | 5,520 | 5,550 | -0.36% | 15,500 | 1058億502万 | -3.88% | 88.17 | 2.41 |
04/08 | 5,480 | 5,570 | 5,480 | 5,570 | +1.64% | 25,700 | 1061億8630万 | -3.72% | 88.49 | 2.42 |
04/05 | 5,490 | 5,540 | 5,450 | 5,480 | -0.18% | 18,900 | 1044億7054万 | -5.48% | 87.06 | 2.38 |
04/04 | 5,490 | 5,570 | 5,430 | 5,490 | 0% | 28,000 | 1046億6118万 | -5.54% | 87.22 | 2.39 |
04/03 | 5,400 | 5,520 | 5,380 | 5,490 | +0.92% | 29,100 | 1046億6118万 | -5.59% | 87.22 | 2.39 |
04/02 | 5,560 | 5,580 | 5,410 | 5,440 | -1.98% | 42,600 | 1037億798万 | -6.45% | 86.42 | 2.36 |
04/01 | 5,680 | 5,680 | 5,550 | 5,550 | -2.29% | 35,100 | 1058億502万 | -4.62% | 88.17 | 2.41 |
03/29 | 5,680 | 5,770 | 5,680 | 5,680 | +0.89% | 27,900 | 1082億8333万 | -2.42% | 37.15 | 2.47 |
03/28 | 5,720 | 5,720 | 5,630 | 5,630 | -3.43% | 113,600 | 1073億3013万 | -3.23% | 36.82 | 2.45 |
03/27 | 5,820 | 5,900 | 5,820 | 5,830 | 0% | 121,200 | 1111億4293万 | +0.26% | 38.13 | 2.53 |
03/26 | 5,820 | 5,860 | 5,790 | 5,830 | 0% | 57,800 | 1111億4293万 | +0.4% | 38.13 | 2.53 |
03/25 | 5,880 | 5,910 | 5,800 | 5,830 | -0.85% | 61,700 | 1111億4293万 | +0.59% | 38.13 | 2.53 |
03/22 | 5,920 | 5,950 | 5,880 | 5,880 | -0.68% | 50,700 | 1120億9613万 | +1.71% | 38.45 | 2.55 |
03/21 | 5,990 | 6,010 | 5,910 | 5,920 | -1% | 61,900 | 1128億5869万 | +2.64% | 38.72 | 2.57 |
03/19 | 5,950 | 6,000 | 5,920 | 5,980 | +0.34% | 34,900 | 1140億252万 | +3.87% | 39.11 | 2.6 |
03/18 | 6,090 | 6,110 | 5,940 | 5,960 | -2.13% | 47,800 | 1136億2124万 | +3.76% | 38.98 | 2.59 |
03/15 | 6,040 | 6,120 | 6,010 | 6,090 | +1.16% | 39,200 | 1160億9956万 | +6.25% | 39.83 | 2.65 |
03/14 | 5,920 | 6,030 | 5,890 | 6,020 | +1.86% | 49,900 | 1147億6508万 | +5.37% | 39.37 | 2.62 |
03/13 | 5,900 | 5,920 | 5,870 | 5,910 | +0.17% | 21,300 | 1126億6805万 | +3.72% | 38.65 | 2.57 |
03/12 | 5,820 | 5,900 | 5,770 | 5,900 | +0.68% | 25,500 | 1124億7741万 | +3.51% | 38.59 | 2.56 |
03/11 | 5,890 | 5,900 | 5,800 | 5,860 | -0.68% | 32,400 | 1117億1485万 | +2.83% | 38.32 | 2.55 |
03/08 | 5,870 | 5,920 | 5,820 | 5,900 | +0.51% | 30,400 | 1124億7741万 | +3.45% | 38.59 | 2.56 |
03/07 | 5,810 | 5,920 | 5,810 | 5,870 | +1.03% | 34,800 | 1119億549万 | +2.89% | 38.39 | 2.55 |
03/06 | 5,860 | 5,890 | 5,810 | 5,810 | -1.19% | 26,200 | 1107億6165万 | +1.88% | 38 | 2.52 |
03/05 | 5,780 | 5,890 | 5,780 | 5,880 | +1.03% | 23,600 | 1120億9613万 | +3.07% | 38.45 | 2.55 |
03/04 | 5,890 | 5,940 | 5,800 | 5,820 | -1.19% | 41,200 | 1109億5229万 | +2.11% | 38.06 | 2.53 |
03/01 | 5,800 | 5,890 | 5,740 | 5,890 | +0.68% | 55,200 | 1122億8677万 | +3.37% | 38.52 | 2.56 |
02/29 | 5,590 | 5,880 | 5,580 | 5,850 | +5.41% | 112,500 | 1115億2421万 | +2.78% | 38.26 | 2.54 |
02/28 | 5,480 | 5,570 | 5,470 | 5,550 | +1.09% | 31,700 | 1058億502万 | -2.49% | 36.3 | 2.41 |
02/27 | 5,540 | 5,550 | 5,490 | 5,490 | -1.08% | 26,900 | 1046億6118万 | -3.8% | 35.9 | 2.39 |
02/26 | 5,600 | 5,640 | 5,550 | 5,550 | -0.89% | 22,600 | 1058億502万 | -3.06% | 36.3 | 2.41 |
02/22 | 5,580 | 5,610 | 5,580 | 5,600 | +0.18% | 18,700 | 1067億5822万 | -2.54% | 36.62 | 2.43 |
02/21 | 5,570 | 5,610 | 5,550 | 5,590 | +0.36% | 18,400 | 1065億6758万 | -3.12% | 36.56 | 2.43 |
02/20 | 5,650 | 5,650 | 5,530 | 5,570 | -1.07% | 27,600 | 1061億8630万 | -3.87% | 36.43 | 2.42 |
02/19 | 5,540 | 5,630 | 5,540 | 5,630 | +1.62% | 21,500 | 1073億3013万 | -3.23% | 36.82 | 2.45 |
02/16 | 5,500 | 5,580 | 5,490 | 5,540 | +1.47% | 27,200 | 1056億1438万 | -5.01% | 36.23 | 2.41 |
02/15 | 5,530 | 5,530 | 5,440 | 5,460 | -1.8% | 38,400 | 1040億8926万 | -6.6% | 35.71 | 2.37 |
02/14 | 5,630 | 5,630 | 5,540 | 5,560 | -1.42% | 35,000 | 1059億9566万 | -5.23% | 36.36 | 2.42 |
02/13 | 5,700 | 5,700 | 5,630 | 5,640 | -0.53% | 29,600 | 1075億2077万 | -4.08% | 36.88 | 2.45 |
02/09 | 5,630 | 5,730 | 5,610 | 5,670 | +0.35% | 28,500 | 1080億9269万 | -3.67% | 37.08 | 2.46 |
02/08 | 5,640 | 5,690 | 5,560 | 5,650 | +0.71% | 40,200 | 1077億1141万 | -3.99% | 36.95 | 2.45 |
02/07 | 5,600 | 5,660 | 5,530 | 5,610 | -0.71% | 60,900 | 1069億4886万 | -4.59% | 36.69 | 2.44 |
02/06 | 5,850 | 5,850 | 5,620 | 5,650 | -5.04% | 153,600 | 1077億1141万 | -3.88% | 36.95 | 2.45 |
02/05 | 5,930 | 5,980 | 5,810 | 5,950 | +1.02% | 75,100 | 1134億3060万 | +1.38% | 38.91 | 2.59 |
02/02 | 6,000 | 6,000 | 5,840 | 5,890 | -1.17% | 36,800 | 1122億8677万 | +0.75% | 38.52 | 2.56 |
02/01 | 5,940 | 6,000 | 5,920 | 5,960 | +0.34% | 28,900 | 1136億2124万 | +2.39% | 38.98 | 2.59 |
01/31 | 5,820 | 5,940 | 5,800 | 5,940 | +1.89% | 29,600 | 1132億3996万 | +2.64% | 38.85 | 2.58 |
01/30 | 5,850 | 5,920 | 5,830 | 5,830 | -0.34% | 22,900 | 1111億4293万 | +1.27% | 38.13 | 2.53 |
01/29 | 5,850 | 5,870 | 5,820 | 5,850 | +1.39% | 27,900 | 1115億2421万 | +2.13% | 38.26 | 2.54 |
01/26 | 5,750 | 5,840 | 5,700 | 5,770 | +0.35% | 47,500 | 1099億9909万 | +1.28% | 37.73 | 2.51 |
01/25 | 5,710 | 5,800 | 5,710 | 5,750 | -0.17% | 36,600 | 1096億1781万 | +1.48% | 37.6 | 2.5 |
01/24 | 5,840 | 5,880 | 5,740 | 5,760 | -1.37% | 48,600 | 1098億845万 | +2.29% | 37.67 | 2.5 |
01/23 | 5,930 | 5,970 | 5,830 | 5,840 | -1.52% | 42,600 | 1113億3357万 | +4.38% | 38.19 | 2.54 |
01/22 | 5,920 | 5,980 | 5,900 | 5,930 | -0.17% | 38,600 | 1130億4933万 | +6.64% | 38.78 | 2.58 |
01/19 | 6,100 | 6,100 | 5,940 | 5,940 | -2.14% | 47,300 | 1132億3996万 | +7.41% | 38.85 | 2.58 |
01/18 | 6,190 | 6,190 | 6,060 | 6,070 | -1.94% | 41,800 | 1157億1828万 | +10.36% | 39.7 | 2.64 |
01/17 | 6,210 | 6,340 | 6,190 | 6,190 | 0% | 48,300 | 1180億596万 | +13.27% | 40.48 | 2.69 |
01/16 | 6,180 | 6,230 | 6,120 | 6,190 | +0.16% | 40,200 | 1180億596万 | +14.1% | 40.48 | 2.69 |
01/15 | 6,020 | 6,180 | 5,960 | 6,180 | +3.34% | 52,700 | 1178億1532万 | +14.72% | 40.42 | 2.69 |
01/12 | 5,900 | 6,070 | 5,880 | 5,980 | +1.36% | 56,000 | 1140億252万 | +11.88% | 39.11 | 2.6 |
01/11 | 6,000 | 6,000 | 5,860 | 5,900 | -1.17% | 58,300 | 1124億7741万 | +10.99% | 38.59 | 2.56 |
01/10 | 5,920 | 6,000 | 5,890 | 5,970 | +1.36% | 55,900 | 1138億1188万 | +13.03% | 39.04 | 2.59 |
01/09 | 5,880 | 5,950 | 5,830 | 5,890 | +1.9% | 60,300 | 1122億8677万 | +12.34% | 38.52 | 2.56 |
01/05 | 5,710 | 5,790 | 5,650 | 5,780 | +2.12% | 48,000 | 1101億8973万 | +11.03% | 37.8 | 2.51 |
01/04 | 5,450 | 5,710 | 5,420 | 5,660 | +2.72% | 58,500 | 1079億205万 | +9.39% | 37.02 | 2.46 |
2023 | ||||||||||
12/29 | 5,560 | 5,560 | 5,470 | 5,510 | -1.08% | 29,100 | 1050億4246万 | +7.12% | 36.03 | 2.41 |
12/28 | 5,420 | 5,580 | 5,420 | 5,570 | +2.77% | 43,700 | 1061億8630万 | +8.77% | 36.43 | 2.43 |
12/27 | 5,390 | 5,430 | 5,350 | 5,420 | +0.56% | 31,900 | 1033億2670万 | +6.34% | 35.45 | 2.37 |
12/26 | 5,300 | 5,400 | 5,260 | 5,390 | +2.47% | 48,200 | 1027億5478万 | +6.21% | 35.25 | 2.35 |
12/25 | 5,180 | 5,290 | 5,140 | 5,260 | +2.94% | 40,500 | 1002億7647万 | +4.12% | 34.4 | 2.3 |
12/22 | 5,200 | 5,210 | 5,070 | 5,110 | -1.35% | 30,900 | 974億1687万 | +1.51% | 33.42 | 2.23 |
12/21 | 5,120 | 5,220 | 5,100 | 5,180 | +1.17% | 25,500 | 987億5135万 | +3.17% | 33.88 | 2.26 |
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 | 2,400 4/10 4/7 | 1,480 11/22 | 286,800 2/14 | - | - | +7.38% 1/19 | -10.73% 8/8 |
2008年 3月期 | 1,608 4/2 | 1,205 1/22 | 159,600 3/25 | - | - | +4.45% 10/15 | -10.13% 1/22 |
2009年 3月期 | 1,420 3/24 | 974 10/10 | 257,800 3/25 | - | - | +9.39% 3/24 | -19.6% 10/10 |
2010年 3月期 | 1,413 3/25 3/24 | 1,262 11/27 | 324,200 3/26 | - | - | +3.72% 1/21 | -2.84% 5/7 |
2011年 3月期 | 1,655 3/10 | 1,218 10/21 | 415,700 3/28 | 315億4926万 | 232億1873万 | +8.39% 3/4 | -14.17% 3/15 |
2012年 3月期 | 1,695 3/8 3/5 | 1,393 8/9 | 286,600 3/27 | 323億1178万 | 265億5475万 | +5.73% 1/4 | -6.25% 4/4 |
2013年 3月期 | 1,755 3/19 | 1,432 10/15 | 327,500 3/26 | 334億5556万 | 272億9821万 | +4.97% 1/11 | -7.7% 4/2 |
2014年 3月期 | 1,917 3/25 | 1,451 6/7 | 280,900 3/26 | 365億4562万 | 276億6041万 | +9.83% 1/20 | -6.2% 5/27 |
2015年 3月期 | 2,550 12/30 | 1,727 5/19 | 303,600 3/26 | 486億1311万 | 329億2347万 | +14.04% 12/29 | -6.51% 10/17 |
2016年 3月期 | 2,994 12/8 | 2,017 8/25 | 284,200 3/28 | 570億7752万 | 384億5202万 | +12.47% 12/3 | -11.39% 8/25 |
2017年 3月期 | 4,595 3/22 | 2,604 6/24 | 260,100 3/29 | 875億9893万 | 496億4257万 | +10% 11/8 | -6.24% 4/14 |
2018年 3月期 | 4,440 5/9 5/8 | 3,650 2/16 | 232,800 3/28 | 846億4401万 | 695億8348万 | +5.43% 9/19 | -7.63% 2/15 |
2019年 3月期 | 3,995 4/9 | 3,335 12/25 | 236,900 3/26 | 761億6055万 | 635億7833万 | +5.33% 3/5 | -11.17% 12/25 |
2020年 3月期 | 5,130 1/16 | 3,025 3/13 | 270,800 3/9 | 977億9815万 | 576億6850万 | +10.23% 3/25 | -23.36% 3/13 |
2021年 3月期 | 4,060 5/28 | 3,125 7/31 | 173,600 3/29 | 773億9971万 | 595億7490万 | +6.48% 5/13 | -9.86% 7/31 |
2022年 3月期 | 3,775 10/6 | 3,370 5/13 | 146,000 9/28 | 719億6647万 | 642億4557万 | +3.91% 4/8 | -4.67% 11/30 |
2023年 3月期 | 4,195 3/9 | 3,605 4/1 | 141,000 9/28 | 799億7334万 | 687億2560万 | +5.74% 7/14 | -4.81% 8/9 |
2024年 3月期 | 6,340 1/17 | 4,015 4/6 | 175,500 11/7 | 1208億6555万 | 765億4183万 | +14.72% 1/15 | -6.61% 2/15 |
最新 | 5,120 2024/5/22 | 18,300 | 976億751万 | -5.76% 5,433 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -46%(0.54倍)
- 2001/12/28 vs 2000/12/29
- 26%(1.26倍)
- 2002/12/30 vs 2001/12/28
- 6%(1.06倍)
- 2003/12/30 vs 2002/12/30
- -10%(0.9倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- -31%(0.69倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -7%(0.93倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- 17%(1.17倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 46%(1.46倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- 32%(1.32倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/05/22 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
974円(2008/10/10) - 426%(5.26倍)
5,120円(5/22)