株価チャート
株価
5/22
- 前日 (5/21)
- 787
- 始値
- 787
- 高値
- 792
- 安値
- 785
- 終値 ±0%
- 787
- 出来高 -29.9%
- 42,200
乖離率
- 株価(5日)
移動平均値 - -0.38%
790 - 株価(25日)
移動平均値 - -5.41%
832 - 出来高(5日)
移動平均値 - -6.97%
45,360
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 | 787 | 792 | 785 | 787 | 0% | 42,200 | 234億9974万 | -5.41% | 9.31 | 0.82 |
05/21 | 791 | 794 | 785 | 787 | -1.13% | 60,200 | 234億9974万 | -5.97% | 9.31 | 0.82 |
05/20 | 793 | 802 | 793 | 796 | +0.38% | 27,200 | 237億6848万 | -5.35% | 9.42 | 0.83 |
05/17 | 786 | 802 | 780 | 793 | +0.89% | 35,800 | 236億7890万 | -6.15% | 9.39 | 0.83 |
05/16 | 793 | 793 | 786 | 786 | -1.01% | 61,400 | 234億6988万 | -7.31% | 9.3 | 0.82 |
05/15 | 814 | 814 | 794 | 794 | -1.98% | 46,600 | 237億876万 | -6.81% | 9.4 | 0.83 |
05/14 | 813 | 815 | 806 | 810 | -0.37% | 46,100 | 241億8651万 | -5.37% | 9.59 | 0.85 |
05/13 | 830 | 830 | 800 | 813 | -3.21% | 120,900 | 242億7609万 | -5.47% | 9.62 | 0.85 |
05/10 | 834 | 840 | 830 | 840 | +0.72% | 66,200 | 250億8231万 | -2.78% | 9.94 | 0.88 |
05/09 | 822 | 834 | 820 | 834 | +1.46% | 45,000 | 249億315万 | -3.7% | 9.87 | 0.87 |
05/08 | 836 | 838 | 821 | 822 | -2.14% | 67,400 | 245億4483万 | -5.3% | 9.73 | 0.86 |
05/07 | 850 | 851 | 835 | 840 | -1.18% | 83,200 | 250億8231万 | -3.56% | 9.94 | 0.88 |
05/02 | 845 | 852 | 845 | 850 | -0.12% | 27,800 | 253億8091万 | -2.52% | 10.06 | 0.89 |
05/01 | 855 | 855 | 847 | 851 | -0.35% | 28,500 | 254億1077万 | -2.63% | 10.07 | 0.89 |
04/30 | 853 | 858 | 846 | 854 | +0.83% | 37,200 | 255億35万 | -2.62% | 10.11 | 0.89 |
04/26 | 855 | 855 | 845 | 847 | -1.17% | 71,400 | 252億9133万 | -3.64% | 10.02 | 0.88 |
04/25 | 857 | 861 | 857 | 857 | -0.58% | 29,400 | 255億8993万 | -2.72% | 10.14 | 0.89 |
04/24 | 861 | 865 | 857 | 862 | +0.23% | 35,300 | 257億3923万 | -2.38% | 10.2 | 0.9 |
04/23 | 865 | 867 | 859 | 860 | -0.35% | 13,400 | 256億7951万 | -2.82% | 10.18 | 0.9 |
04/22 | 855 | 865 | 854 | 863 | +2.74% | 37,300 | 257億6909万 | -2.71% | 10.21 | 0.9 |
04/19 | 854 | 857 | 830 | 840 | -2.21% | 60,400 | 250億8231万 | -5.51% | 9.94 | 0.88 |
04/18 | 848 | 861 | 848 | 859 | +2.02% | 31,900 | 256億4965万 | -3.59% | 10.17 | 0.9 |
04/17 | 850 | 850 | 833 | 842 | -0.82% | 58,900 | 251億4203万 | -5.61% | 9.97 | 0.88 |
04/16 | 873 | 876 | 841 | 849 | -2.97% | 83,000 | 253億5105万 | -5.03% | 10.05 | 0.89 |
04/15 | 891 | 892 | 875 | 875 | -2.45% | 57,600 | 261億2741万 | -2.34% | 10.36 | 0.91 |
04/12 | 890 | 903 | 889 | 897 | +1.01% | 81,500 | 267億8433万 | 0% | 10.62 | 0.94 |
04/11 | 877 | 888 | 874 | 888 | +0.11% | 38,700 | 265億1559万 | -0.89% | 10.51 | 0.93 |
04/10 | 883 | 890 | 880 | 887 | +0.34% | 54,500 | 264億8573万 | -1% | 10.5 | 0.93 |
04/09 | 893 | 893 | 882 | 884 | -0.9% | 48,300 | 263億9615万 | -1.34% | 10.46 | 0.92 |
04/08 | 894 | 895 | 881 | 892 | +0.68% | 54,000 | 266億3503万 | -0.34% | 10.56 | 0.93 |
04/05 | 891 | 891 | 870 | 886 | -1.66% | 73,000 | 264億5587万 | -1.01% | 10.49 | 0.93 |
04/04 | 915 | 915 | 900 | 901 | -0.77% | 83,000 | 269億376万 | +0.56% | 10.66 | 0.94 |
04/03 | 901 | 916 | 898 | 908 | +0.89% | 110,600 | 271億1278万 | +1.23% | 10.75 | 0.95 |
04/02 | 898 | 912 | 892 | 900 | +0.9% | 118,000 | 268億7391万 | +0.33% | 10.65 | 0.94 |
04/01 | 886 | 892 | 877 | 892 | +1.48% | 85,000 | 266億3503万 | -0.45% | 10.56 | 0.93 |
03/29 | 868 | 881 | 863 | 879 | +1.15% | 66,400 | 262億4685万 | -1.79% | 10.27 | 0.92 |
03/28 | 880 | 890 | 868 | 869 | -5.03% | 210,200 | 259億4825万 | -2.8% | 10.15 | 0.91 |
03/27 | 915 | 920 | 906 | 915 | +0.77% | 318,000 | 273億2180万 | +2.35% | 10.69 | 0.96 |
03/26 | 905 | 911 | 902 | 908 | -0.44% | 95,200 | 271億1278万 | +1.91% | 10.61 | 0.95 |
03/25 | 910 | 918 | 908 | 912 | +0.44% | 105,200 | 272億3222万 | +2.59% | 10.66 | 0.95 |
03/22 | 914 | 916 | 903 | 908 | -0.33% | 75,400 | 271億1278万 | +2.37% | 10.61 | 0.95 |
03/21 | 920 | 923 | 910 | 911 | -0.11% | 167,500 | 272億236万 | +3.05% | 10.64 | 0.95 |
03/19 | 913 | 914 | 904 | 912 | +0.44% | 94,200 | 272億3222万 | +3.4% | 10.66 | 0.95 |
03/18 | 910 | 913 | 904 | 908 | +0.22% | 165,800 | 271億1278万 | +3.18% | 10.61 | 0.95 |
03/15 | 898 | 907 | 896 | 906 | +1.46% | 111,000 | 270億5306万 | +3.31% | 10.58 | 0.95 |
03/14 | 890 | 897 | 884 | 893 | +1.02% | 80,200 | 266億6489万 | +2.06% | 10.43 | 0.93 |
03/13 | 898 | 899 | 884 | 884 | -1.56% | 75,800 | 263億9615万 | +1.38% | 10.33 | 0.92 |
03/12 | 885 | 898 | 879 | 898 | +0.67% | 86,300 | 268億1419万 | +3.1% | 10.49 | 0.94 |
03/11 | 886 | 898 | 884 | 892 | +0.34% | 137,700 | 266億3503万 | +2.65% | 10.42 | 0.93 |
03/08 | 879 | 895 | 877 | 889 | +0.45% | 113,900 | 265億4545万 | +2.54% | 10.39 | 0.93 |
03/07 | 888 | 892 | 880 | 885 | 0% | 114,100 | 264億2601万 | +2.19% | 10.34 | 0.92 |
03/06 | 881 | 892 | 876 | 885 | +1.14% | 98,300 | 264億2601万 | +2.43% | 10.34 | 0.92 |
03/05 | 877 | 877 | 868 | 875 | +0.69% | 68,500 | 261億2741万 | +1.51% | 10.22 | 0.91 |
03/04 | 890 | 891 | 866 | 869 | -2.47% | 169,800 | 259億4825万 | +0.93% | 10.15 | 0.91 |
03/01 | 906 | 908 | 887 | 891 | -2.52% | 173,200 | 266億517万 | +3.6% | 10.41 | 0.93 |
02/29 | 916 | 923 | 911 | 914 | -0.33% | 128,000 | 272億9194万 | +6.53% | 10.68 | 0.95 |
02/28 | 908 | 924 | 904 | 917 | +0.99% | 189,700 | 273億8152万 | +7.25% | 10.71 | 0.96 |
02/27 | 885 | 908 | 884 | 908 | +2.95% | 144,000 | 271億1278万 | +6.57% | 10.61 | 0.95 |
02/26 | 867 | 884 | 863 | 882 | +2.32% | 96,500 | 263億3643万 | +3.76% | 10.3 | 0.92 |
02/22 | 861 | 866 | 855 | 862 | +0.12% | 46,300 | 257億3923万 | +1.53% | 10.07 | 0.9 |
02/21 | 860 | 862 | 857 | 861 | +0.35% | 63,000 | 257億937万 | +1.53% | 10.06 | 0.9 |
02/20 | 863 | 867 | 857 | 858 | -0.12% | 80,800 | 256億1979万 | +1.42% | 10.02 | 0.9 |
02/19 | 849 | 860 | 847 | 859 | +1.18% | 104,900 | 256億4965万 | +1.54% | 10.04 | 0.9 |
02/16 | 856 | 858 | 848 | 849 | -0.35% | 83,600 | 253億5105万 | +0.47% | 9.92 | 0.89 |
02/15 | 853 | 860 | 849 | 852 | +0.47% | 87,200 | 254億4063万 | +0.83% | 9.95 | 0.89 |
02/14 | 861 | 866 | 847 | 848 | -1.51% | 84,800 | 253億2119万 | +0.36% | 9.91 | 0.89 |
02/13 | 850 | 862 | 849 | 861 | +2.01% | 166,300 | 257億937万 | +2.01% | 10.06 | 0.9 |
02/09 | 846 | 853 | 840 | 844 | -0.12% | 87,400 | 252億175万 | +0.24% | 9.86 | 0.88 |
02/08 | 839 | 848 | 834 | 845 | +0.12% | 123,000 | 252億3161万 | +0.48% | 9.87 | 0.88 |
02/07 | 837 | 844 | 836 | 844 | +0.48% | 68,300 | 252億175万 | +0.48% | 9.86 | 0.88 |
02/06 | 845 | 858 | 839 | 840 | -0.83% | 119,900 | 250億8231万 | +0.24% | 9.81 | 0.88 |
02/05 | 851 | 851 | 838 | 847 | -0.24% | 114,400 | 252億9133万 | +1.32% | 9.9 | 0.88 |
02/02 | 820 | 850 | 808 | 849 | -0.47% | 520,700 | 253億5105万 | +1.92% | 9.92 | 0.89 |
02/01 | 849 | 860 | 845 | 853 | +0.59% | 301,800 | 254億7049万 | +2.65% | 9.97 | 0.89 |
01/31 | 840 | 848 | 835 | 848 | +0.83% | 102,200 | 253億2119万 | +2.29% | 9.91 | 0.89 |
01/30 | 842 | 844 | 839 | 841 | 0% | 88,400 | 251億1217万 | +1.69% | 9.83 | 0.88 |
01/29 | 845 | 848 | 840 | 841 | +0.12% | 60,400 | 251億1217万 | +1.82% | 9.83 | 0.88 |
01/26 | 846 | 849 | 840 | 840 | -1.06% | 69,700 | 250億8231万 | +1.82% | 9.81 | 0.88 |
01/25 | 839 | 849 | 838 | 849 | +1.56% | 67,300 | 253億5105万 | +3.03% | 9.92 | 0.89 |
01/24 | 844 | 852 | 835 | 836 | -0.71% | 96,800 | 249億6287万 | +1.58% | 9.77 | 0.87 |
01/23 | 850 | 856 | 842 | 842 | -1.06% | 89,400 | 251億4203万 | +2.18% | 9.84 | 0.88 |
01/22 | 850 | 852 | 846 | 851 | +0.71% | 59,900 | 254億1077万 | +3.15% | 9.94 | 0.89 |
01/19 | 850 | 850 | 841 | 845 | -0.59% | 73,100 | 252億3161万 | +2.42% | 9.87 | 0.88 |
01/18 | 836 | 851 | 836 | 850 | +1.67% | 79,700 | 253億8091万 | +3.03% | 9.93 | 0.89 |
01/17 | 834 | 847 | 833 | 836 | +0.84% | 98,500 | 249億6287万 | +1.33% | 9.77 | 0.87 |
01/16 | 846 | 852 | 828 | 829 | -2.36% | 159,600 | 247億5385万 | +0.24% | 9.69 | 0.87 |
01/15 | 850 | 856 | 845 | 849 | +0.59% | 81,000 | 253億5105万 | +2.41% | 9.92 | 0.89 |
01/12 | 849 | 853 | 840 | 844 | 0% | 110,200 | 252億175万 | +1.56% | 9.86 | 0.88 |
01/11 | 849 | 851 | 838 | 844 | -0.12% | 107,200 | 252億175万 | +1.32% | 9.86 | 0.88 |
01/10 | 834 | 853 | 833 | 845 | +1.93% | 136,400 | 252億3161万 | +1.32% | 9.87 | 0.88 |
01/09 | 819 | 829 | 818 | 829 | +2.09% | 163,900 | 247億5385万 | -0.84% | 9.69 | 0.87 |
01/05 | 820 | 820 | 812 | 812 | -0.98% | 113,100 | 242億4623万 | -3.22% | 9.49 | 0.85 |
01/04 | 800 | 820 | 797 | 820 | +1.86% | 96,100 | 244億8511万 | -2.73% | 9.58 | 0.86 |
2023 | ||||||||||
12/29 | 807 | 810 | 798 | 805 | -0.98% | 103,500 | 240億3721万 | -4.73% | 9.4 | 0.87 |
12/28 | 791 | 816 | 787 | 813 | +3.17% | 153,800 | 242億7609万 | -4.24% | 9.5 | 0.88 |
12/27 | 780 | 788 | 777 | 788 | +1.42% | 289,800 | 235億2960万 | -7.73% | 9.21 | 0.85 |
12/26 | 790 | 793 | 776 | 777 | -1.89% | 168,300 | 232億114万 | -9.55% | 9.08 | 0.84 |
12/25 | 800 | 800 | 790 | 792 | -0.5% | 135,600 | 236億4904万 | -8.33% | 9.25 | 0.85 |
12/22 | 800 | 808 | 788 | 796 | 0% | 188,200 | 237億6848万 | -8.51% | 9.3 | 0.86 |
12/21 | 798 | 805 | 789 | 796 | -1.97% | 320,700 | 237億6848万 | -8.92% | 9.3 | 0.86 |
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 | 533 1,600 4/17 | 447 670 7/28 670 7/18 他3件 | 153,000 51,000 6/22 | - | - | +7.42% 6/22 | -7.95% 5/24 |
2008年 3月期 | 475 713 4/2 | 230 345 3/31 | 127,500 85,000 7/12 | - | - | +15.87% 11/28 | -17.56% 3/31 |
2009年 3月期 | 327 490 6/6 490 6/5 | 153 230 10/8 | 105,750 70,500 12/18 | - | - | +14.19% 12/22 | -18.36% 10/8 |
2010年 3月期 | 245 368 6/29 | 191 287 4/9 | 85,050 56,700 3/26 | - | - | +11.68% 6/12 | -9.75% 10/7 |
2011年 3月期 | 270 405 3/8 405 3/7 | 200 300 3/15 | 81,150 54,100 6/25 | 80億6217万 | 59億7198万 | +8.46% 2/14 | -19.54% 3/15 |
2012年 3月期 | 526 789 3/22 | 209 313 4/14 | 371,100 247,400 3/12 | 157億630万 | 62億3076万 | +24.23% 12/8 | -5.24% 2/6 |
2013年 3月期 | 879 1,319 11/1 | 390 585 6/4 | 1,735,050 1,156,700 6/6 | 262億5680万 | 116億4536万 | +46.49% 4/8 | -25.22% 6/4 |
2014年 3月期 | 1,179 1,768 7/4 1,768 5/7 | 761 1,141 4/2 | 841,800 561,200 4/3 | 351億9486万 | 227億1343万 | +12.53% 9/27 | -13.07% 8/30 |
2015年 3月期 | 2,005 3/26 | 937 1,406 4/16 | 1,178,900 12/9 | 598億6909万 | 279億8867万 | +19.37% 9/5 | -10.74% 10/17 |
2016年 3月期 | 2,428 7/29 | 1,407 3/8 | 360,400 5/20 | 724億9983万 | 420億1287万 | +13.52% 11/26 | -16.29% 9/8 |
2017年 3月期 | 1,561 4/1 | 901 7/8 | 361,900 1/31 | 466億1130万 | 269億376万 | +10.96% 5/9 | -16.39% 7/8 |
2018年 3月期 | 1,496 11/2 | 1,081 3/26 | 306,800 1/31 | 446億7041万 | 322億7855万 | +10.71% 9/29 | -12.02% 2/7 |
2019年 3月期 | 1,209 12/7 | 859 8/22 | 503,400 11/1 | 361億61万 | 256億4965万 | +14.52% 11/1 | -9.19% 5/30 |
2020年 3月期 | 1,163 4/1 | 541 3/17 | 337,400 6/11 | 347億2706万 | 161億5420万 | +3.58% 7/8 | -24.65% 3/13 |
2021年 3月期 | 691 3/23 | 473 8/3 7/31 | 625,900 5/29 | 206億3319万 | 141億2373万 | +14.33% 6/10 | -15.15% 7/31 |
2022年 3月期 | 663 6/9 | 459 3/9 | 797,200 3/18 | 197億9711万 | 137億569万 | +12.17% 11/5 | -10.46% 12/2 |
2023年 3月期 | 897 3/3 | 477 4/18 | 844,300 3/3 | 267億8433万 | 142億4317万 | +13.51% 5/30 | -6.32% 3/20 |
2024年 3月期 | 1,066 5/29 5/25 | 773 4/12 | 672,800 5/11 | 318億3065万 | 230億8170万 | +16.89% 5/11 | -9.52% 12/26 |
最新 | 787 2024/5/22 | 42,200 | 234億9974万 | -5.41% 832 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- 90%(1.9倍)
- 2012/12/28 vs 2011/12/30
- 54%(1.54倍)
- 2013/12/30 vs 2012/12/28
- 54%(1.54倍)
- 2014/12/30 vs 2013/12/30
- 53%(1.53倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- -33%(0.67倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- -18%(0.82倍)
- 2020/12/30 vs 2019/12/30
- -41%(0.59倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- 49%(1.49倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/05/22 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
153円(2008/10/08) - 413%(5.13倍)
787円(5/22)