株価チャート
株価
12/16
- 前日 (12/13)
- 5,750
- 始値
- 5,750
- 高値
- 5,760
- 安値
- 5,750
- 終値 ±0%
- 5,750
- 出来高 +413.79%
- 29,800
乖離率
- 株価(5日)
移動平均値 - -0.03%
5,752 - 株価(25日)
移動平均値 - -0.1%
5,756 - 出来高(5日)
移動平均値 - +79.73%
16,580
2024/07/23~2024/12/16
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 | ||||||||||
12/16 | 5,750 | 5,760 | 5,750 | 5,750 | 0% | 29,800 | 2041億3075万 | -0.1% | 57.13 | 3.34 |
12/13 | 5,750 | 5,760 | 5,750 | 5,750 | 0% | 5,800 | 2041億3075万 | -0.12% | 57.13 | 3.34 |
12/12 | 5,750 | 5,760 | 5,750 | 5,750 | 0% | 7,200 | 2041億3075万 | -0.12% | 57.13 | 3.34 |
12/11 | 5,750 | 5,760 | 5,750 | 5,750 | -0.17% | 33,700 | 2041億3075万 | -0.12% | 57.13 | 3.34 |
12/10 | 5,750 | 5,760 | 5,750 | 5,760 | +0.17% | 6,400 | 2044億8576万 | +0.05% | 57.23 | 3.35 |
12/09 | 5,750 | 5,760 | 5,750 | 5,750 | 0% | 18,300 | 2041億3075万 | -0.12% | 57.13 | 3.34 |
12/06 | 5,750 | 5,760 | 5,750 | 5,750 | 0% | 6,400 | 2041億3075万 | -0.12% | 57.13 | 3.34 |
12/05 | 5,750 | 5,760 | 5,750 | 5,750 | 0% | 3,000 | 2041億3075万 | -0.12% | 57.13 | 3.34 |
12/04 | 5,750 | 5,760 | 5,750 | 5,750 | 0% | 8,500 | 2041億3075万 | -0.12% | 57.13 | 3.34 |
12/03 | 5,750 | 5,760 | 5,750 | 5,750 | 0% | 60,200 | 2041億3075万 | -0.14% | 57.13 | 3.34 |
12/02 | 5,750 | 5,760 | 5,750 | 5,750 | 0% | 25,200 | 2041億3075万 | -0.16% | 57.13 | 3.34 |
11/29 | 5,750 | 5,760 | 5,750 | 5,750 | 0% | 22,100 | 2041億3075万 | -0.16% | 57.13 | 3.34 |
11/28 | 5,760 | 5,760 | 5,750 | 5,750 | 0% | 14,000 | 2041億3075万 | -0.16% | 57.13 | 3.34 |
11/27 | 5,760 | 5,770 | 5,750 | 5,750 | -0.17% | 9,200 | 2041億3075万 | -0.16% | 57.13 | 3.34 |
11/26 | 5,760 | 5,770 | 5,750 | 5,760 | -0.35% | 8,400 | 2044億8576万 | 0% | 57.23 | 3.35 |
11/25 | 5,780 | 5,780 | 5,760 | 5,780 | 0% | 15,900 | 2051億9578万 | +0.35% | 57.43 | 3.36 |
11/22 | 5,780 | 5,780 | 5,750 | 5,780 | 0% | 23,200 | 2051億9578万 | +0.35% | 57.43 | 3.36 |
11/21 | 5,770 | 5,780 | 5,750 | 5,780 | +0.17% | 25,700 | 2051億9578万 | +0.33% | 57.43 | 3.36 |
11/20 | 5,760 | 5,770 | 5,750 | 5,770 | +0.35% | 28,600 | 2048億4077万 | +0.14% | 57.33 | 3.36 |
11/19 | 5,760 | 5,760 | 5,750 | 5,750 | 0% | 5,300 | 2041億3075万 | -0.21% | 57.13 | 3.34 |
11/18 | 5,750 | 5,760 | 5,750 | 5,750 | 0% | 4,900 | 2041億3075万 | -0.23% | 57.13 | 3.34 |
11/15 | 5,760 | 5,760 | 5,750 | 5,750 | -0.17% | 4,200 | 2041億3075万 | -0.23% | 57.13 | 3.34 |
11/14 | 5,750 | 5,770 | 5,750 | 5,760 | 0% | 8,100 | 2044億8576万 | -0.05% | 57.23 | 3.35 |
11/13 | 5,770 | 5,770 | 5,760 | 5,760 | 0% | 7,700 | 2044億8576万 | -0.03% | 57.23 | 3.35 |
11/12 | 5,760 | 5,770 | 5,760 | 5,760 | 0% | 139,500 | 2044億8576万 | -0.03% | 57.23 | 3.35 |
11/11 | 5,760 | 5,760 | 5,750 | 5,760 | 0% | 14,900 | 2044億8576万 | -0.03% | 57.23 | 3.35 |
11/08 | 5,750 | 5,760 | 5,750 | 5,760 | +0.17% | 26,800 | 2044億8576万 | -0.02% | 57.23 | 3.35 |
11/07 | 5,760 | 5,760 | 5,750 | 5,750 | 0% | 37,700 | 2041億3075万 | -0.19% | 57.13 | 3.34 |
11/06 | 5,750 | 5,760 | 5,750 | 5,750 | -0.17% | 39,100 | 2041億3075万 | -0.21% | 57.13 | 3.34 |
11/05 | 5,760 | 5,760 | 5,750 | 5,760 | +0.17% | 17,500 | 2044億8576万 | -0.05% | 57.23 | 3.35 |
11/01 | 5,750 | 5,760 | 5,750 | 5,750 | 0% | 107,400 | 2041億3075万 | -0.23% | 57.13 | 3.34 |
10/31 | 5,750 | 5,760 | 5,750 | 5,750 | 0% | 57,500 | 2041億3075万 | -0.24% | 57.13 | 3.34 |
10/30 | 5,780 | 5,790 | 5,750 | 5,750 | -0.35% | 535,700 | 2041億3075万 | -0.24% | 57.13 | 3.34 |
10/29 | 5,780 | 5,840 | 5,760 | 5,770 | -0.17% | 33,400 | 2048億4077万 | +0.1% | 57.33 | 3.36 |
10/28 | 5,760 | 5,780 | 5,760 | 5,780 | +0.52% | 58,100 | 2051億9578万 | +0.28% | 57.43 | 3.36 |
10/25 | 5,750 | 5,760 | 5,750 | 5,750 | 0% | 32,100 | 2041億3075万 | -0.24% | 57.13 | 3.34 |
10/24 | 5,750 | 5,760 | 5,750 | 5,750 | 0% | 23,700 | 2041億3075万 | -0.26% | 57.13 | 3.34 |
10/23 | 5,760 | 5,770 | 5,750 | 5,750 | -0.35% | 40,500 | 2041億3075万 | -0.28% | 57.13 | 3.34 |
10/22 | 5,770 | 5,790 | 5,760 | 5,770 | 0% | 32,100 | 2048億4077万 | +0.07% | 57.33 | 3.36 |
10/21 | 5,770 | 5,790 | 5,770 | 5,770 | 0% | 23,100 | 2048億4077万 | +0.07% | 57.33 | 3.36 |
10/18 | 5,800 | 5,820 | 5,760 | 5,770 | -0.52% | 91,300 | 2048億4077万 | +0.07% | 57.33 | 3.36 |
10/17 | 5,830 | 5,840 | 5,790 | 5,800 | 0% | 93,100 | 2059億580万 | +0.61% | 57.63 | 3.37 |
10/16 | 5,800 | 6,030 | 5,790 | 5,800 | +0.35% | 165,800 | 2059億580万 | +0.62% | 57.63 | 3.37 |
10/15 | 5,780 | 6,780 | 5,760 | 5,780 | 0% | 78,500 | 2051億9578万 | +0.31% | 57.43 | 3.36 |
10/11 | 5,760 | 5,850 | 5,750 | 5,780 | +0.52% | 120,400 | 2051億9578万 | +0.31% | 57.43 | 3.36 |
10/10 | 5,750 | 5,770 | 5,750 | 5,750 | 0% | 75,500 | 2041億3075万 | -0.19% | 57.13 | 3.34 |
10/09 | 5,750 | 5,760 | 5,740 | 5,750 | +0.17% | 271,300 | 2041億3075万 | -0.19% | 57.13 | 3.34 |
10/08 | 5,760 | 5,780 | 5,740 | 5,740 | -0.35% | 96,600 | 2037億7574万 | -0.38% | 57.03 | 3.34 |
10/07 | 5,760 | 5,780 | 5,750 | 5,760 | +0.17% | 50,900 | 2044億8576万 | -0.05% | 57.23 | 3.35 |
10/04 | 5,750 | 5,760 | 5,750 | 5,750 | +0.17% | 26,700 | 2041億3075万 | -0.23% | 57.13 | 3.34 |
10/03 | 5,760 | 5,770 | 5,740 | 5,740 | -0.35% | 36,900 | 2037億7574万 | -0.42% | 57.03 | 3.34 |
10/02 | 5,760 | 5,780 | 5,760 | 5,760 | -0.17% | 167,400 | 2044億8576万 | -0.09% | 57.23 | 3.35 |
10/01 | 5,760 | 5,770 | 5,760 | 5,770 | 0% | 87,200 | 2048億4077万 | +0.09% | 57.33 | 3.36 |
09/30 | 5,760 | 5,770 | 5,760 | 5,770 | 0% | 115,000 | 2048億4077万 | +0.09% | 57.33 | 3.36 |
09/27 | 5,770 | 5,770 | 5,760 | 5,770 | +0.17% | 65,000 | 2048億4077万 | +0.09% | 57.33 | 3.36 |
09/26 | 5,770 | 5,770 | 5,760 | 5,760 | 0% | 90,700 | 2044億8576万 | -0.07% | 57.23 | 3.35 |
09/25 | 5,770 | 5,770 | 5,760 | 5,760 | 0% | 55,700 | 2044億8576万 | -0.07% | 57.23 | 3.35 |
09/24 | 5,770 | 5,770 | 5,760 | 5,760 | -0.17% | 91,000 | 2044億8576万 | -0.05% | 57.23 | 3.35 |
09/20 | 5,760 | 5,770 | 5,760 | 5,770 | 0% | 722,800 | 2048億4077万 | +0.12% | 57.33 | 3.36 |
09/19 | 5,760 | 5,770 | 5,760 | 5,770 | 0% | 44,600 | 2048億4077万 | +0.12% | 57.33 | 3.36 |
09/18 | 5,770 | 5,770 | 5,760 | 5,770 | 0% | 53,900 | 2048億4077万 | +0.12% | 57.33 | 3.36 |
09/17 | 5,770 | 5,770 | 5,760 | 5,770 | 0% | 32,400 | 2048億4077万 | +0.12% | 57.33 | 3.36 |
09/13 | 5,760 | 5,770 | 5,760 | 5,770 | +0.17% | 42,300 | 2048億4077万 | +0.14% | 57.33 | 3.36 |
09/12 | 5,770 | 5,770 | 5,760 | 5,760 | 0% | 31,100 | 2044億8576万 | -0.03% | 57.23 | 3.35 |
09/11 | 5,760 | 5,770 | 5,760 | 5,760 | 0% | 28,400 | 2044億8576万 | -0.03% | 57.23 | 3.35 |
09/10 | 5,770 | 5,770 | 5,760 | 5,760 | -0.17% | 31,400 | 2044億8576万 | -0.02% | 57.23 | 3.35 |
09/09 | 5,760 | 5,770 | 5,760 | 5,770 | +0.17% | 40,200 | 2048億4077万 | +0.19% | 57.33 | 3.36 |
09/06 | 5,770 | 5,770 | 5,760 | 5,760 | 0% | 29,700 | 2044億8576万 | +0.05% | 57.23 | 3.35 |
09/05 | 5,770 | 5,770 | 5,760 | 5,760 | 0% | 21,900 | 2044億8576万 | +0.07% | 57.23 | 3.35 |
09/04 | 5,760 | 5,770 | 5,760 | 5,760 | 0% | 90,900 | 2044億8576万 | +0.09% | 57.23 | 3.35 |
09/03 | 5,760 | 5,770 | 5,760 | 5,760 | 0% | 40,100 | 2044億8576万 | +0.1% | 57.23 | 3.35 |
09/02 | 5,770 | 5,770 | 5,760 | 5,760 | -0.17% | 27,600 | 2044億8576万 | +0.12% | 57.23 | 3.35 |
08/30 | 5,770 | 5,770 | 5,760 | 5,770 | 0% | 83,800 | 2048億4077万 | +0.31% | 57.33 | 3.36 |
08/29 | 5,770 | 5,770 | 5,760 | 5,770 | 0% | 47,900 | 2048億4077万 | +0.35% | 57.33 | 3.36 |
08/28 | 5,760 | 5,770 | 5,760 | 5,770 | +0.17% | 40,600 | 2048億4077万 | +0.38% | 57.33 | 3.36 |
08/27 | 5,760 | 5,770 | 5,760 | 5,760 | -0.17% | 113,900 | 2044億8576万 | +0.24% | 57.23 | 3.35 |
08/26 | 5,760 | 5,770 | 5,760 | 5,770 | +0.17% | 178,000 | 2048億4077万 | +0.44% | 57.33 | 3.36 |
08/23 | 5,770 | 5,770 | 5,760 | 5,760 | -0.17% | 112,400 | 2044億8576万 | +0.3% | 57.23 | 3.35 |
08/22 | 5,770 | 5,770 | 5,760 | 5,770 | +0.35% | 146,300 | 2048億4077万 | +0.49% | 57.33 | 3.36 |
08/21 | 5,750 | 5,760 | 5,740 | 5,750 | 0% | 72,800 | 2041億3075万 | +0.17% | 57.13 | 3.34 |
08/20 | 5,760 | 5,760 | 5,750 | 5,750 | 0% | 17,000 | 2041億3075万 | +0.19% | 57.13 | 3.34 |
08/19 | 5,770 | 5,770 | 5,750 | 5,750 | -0.17% | 53,300 | 2041億3075万 | +0.21% | 57.13 | 3.34 |
08/16 | 5,770 | 5,770 | 5,750 | 5,760 | -0.17% | 228,100 | 2044億8576万 | +0.4% | 57.23 | 3.35 |
08/15 | 5,760 | 5,770 | 5,750 | 5,770 | +0.17% | 61,900 | 2048億4077万 | +0.59% | 57.33 | 3.36 |
08/14 | 5,770 | 5,770 | 5,760 | 5,760 | -0.17% | 34,900 | 2044億8576万 | +0.45% | 57.23 | 3.35 |
08/13 | 5,760 | 5,770 | 5,750 | 5,770 | +0.35% | 117,700 | 2048億4077万 | +0.66% | 57.33 | 3.36 |
08/09 | 5,770 | 5,770 | 5,740 | 5,750 | -0.35% | 143,400 | 2041億3075万 | +0.33% | 57.13 | 3.34 |
08/08 | 5,760 | 5,770 | 5,740 | 5,770 | +0.17% | 256,600 | 2048億4077万 | +0.7% | 57.33 | 3.36 |
08/07 | 5,740 | 5,760 | 5,730 | 5,760 | +0.35% | 199,400 | 2044億8576万 | +0.56% | 57.23 | 3.35 |
08/06 | 5,720 | 5,750 | 5,700 | 5,740 | +0.7% | 406,100 | 2037億7574万 | +0.23% | 57.03 | 3.34 |
08/05 | 5,740 | 5,750 | 5,640 | 5,700 | -0.52% | 2,185,500 | 2023億5570万 | -0.47% | 56.64 | 3.32 |
08/02 | 5,750 | 5,750 | 5,730 | 5,730 | -0.17% | 219,700 | 2034億2073万 | +0.03% | 56.94 | 3.33 |
08/01 | 5,730 | 5,750 | 5,730 | 5,740 | +0.17% | 287,700 | 2037億7574万 | +0.21% | 57.03 | 3.34 |
07/31 | 5,730 | 5,740 | 5,730 | 5,730 | 0% | 78,200 | 2034億2073万 | +0.05% | 56.94 | 3.33 |
07/30 | 5,740 | 5,740 | 5,730 | 5,730 | 0% | 22,700 | 2034億2073万 | +0.05% | 56.94 | 3.33 |
07/29 | 5,730 | 5,740 | 5,730 | 5,730 | 0% | 207,200 | 2034億2073万 | +0.07% | 56.94 | 3.33 |
07/26 | 5,720 | 5,730 | 5,720 | 5,730 | +0.17% | 73,600 | 2034億2073万 | +0.09% | 56.94 | 3.33 |
07/25 | 5,730 | 5,730 | 5,720 | 5,720 | 0% | 55,000 | 2030億6572万 | -0.09% | 56.84 | 3.33 |
07/24 | 5,730 | 5,740 | 5,720 | 5,720 | -0.17% | 202,200 | 2030億6572万 | -0.09% | 56.84 | 3.33 |
07/23 | 5,740 | 5,740 | 5,730 | 5,730 | 0% | 42,000 | 2033億4967万 | +0.09% | 56.94 | 3.33 |
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 | 1,370 2,740 4/24 | 995 1,990 11/7 1,990 6/14 | 45,400 22,700 11/14 | - | - | +8.62% 11/15 | -12.71% 6/14 6/8 |
2008年 3月期 | 1,080 2,160 4/16 | 440 880 1/28 880 1/23 | 108,400 54,200 11/29 | - | - | +13.01% 10/31 | -22.15% 11/28 |
2009年 3月期 | 638 1,276 8/25 | 305 609 3/9 | 92,800 46,400 9/18 | - | - | +11.66% 5/23 | -22.6% 3/5 |
2010年 3月期 | 473 945 8/12 | 347 694 4/24 | 163,600 81,800 3/19 | - | - | +21.42% 4/8 | -5.42% 10/5 |
2011年 3月期 | 552 1,103 4/26 | 373 745 3/16 | 184,000 92,000 4/16 | 195億6413万 | 132億1421万 | +6.6% 2/15 | -17.11% 3/16 |
2012年 3月期 | 433 865 4/1 | 344 687 10/24 | 82,600 41,300 10/17 | 153億4267万 | 121億8545万 | +7.68% 3/22 | -6.84% 10/24 |
2013年 3月期 | 500 1,000 3/21 1,000 3/18 | 368 735 6/5 | 63,600 31,800 11/22 | 177億3720万 | 130億3684万 | +12.12% 4/24 | -6.77% 4/1 |
2014年 3月期 | 590 1,180 1/16 | 442 883 4/2 | 165,000 82,500 4/30 | 209億2989万 | 156億6194万 | +13.25% 1/9 | -9.25% 6/6 |
2015年 3月期 | 815 1,630 3/17 | 502 1,003 4/9 | 111,800 55,900 5/7 | 289億1163万 | 177億9041万 | +13.55% 3/17 | -4% 1/29 |
2016年 3月期 | 824 1,648 4/10 | 513 1,025 2/12 | 212,000 106,000 3/7 | 292億3090万 | 181億8063万 | +6.87% 3/10 | -16.91% 2/12 |
2017年 3月期 | 806 3/28 | 513 6/28 | 172,800 2/6 | 285億9236万 | 181億9836万 | +11.94% 2/8 | -7.98% 4/7 |
2018年 3月期 | 1,003 1/26 | 702 4/12 | 84,000 9/12 | 355億8082万 | 249億302万 | +8.2% 12/22 | -6.21% 2/14 |
2019年 3月期 | 960 4/12 | 760 3/11 | 105,100 3/12 | 340億5542万 | 269億6054万 | +7.73% 11/6 | -7.04% 1/16 |
2020年 3月期 | 947 2/5 | 597 3/17 | 94,800 10/31 | 335億9425万 | 211億7821万 | +10.14% 11/8 | -22.15% 3/13 |
2021年 3月期 | 1,200 1/14 | 607 4/2 | 1,782,300 2/25 | 425億6928万 | 215億3296万 | +34.38% 1/14 | -7.75% 2/26 |
2022年 3月期 | 1,138 11/4 | 882 4/21 | 181,500 4/22 | 403億6986万 | 312億8842万 | +11.45% 9/17 | -7.79% 2/1 |
2023年 3月期 | 1,353 2/1 | 1,004 4/13 | 240,600 3/10 | 479億9686万 | 356億1629万 | +15.07% 2/1 | -6.17% 9/30 |
2024年 3月期 | 2,965 3/29 | 1,221 5/11 | 917,500 3/1 | 1052億2369万 | 433億1424万 | +30.37% 3/1 | -6.98% 8/3 |
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/30 vs 1996/12/27
- -42%(0.58倍)
- 1998/12/29 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/29
- 43%(1.43倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- 18%(1.18倍)
- 2003/12/30 vs 2002/12/30
- 241%(3.41倍)
- 2004/12/30 vs 2003/12/30
- 41%(1.41倍)
- 2005/12/30 vs 2004/12/30
- -14%(0.86倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -53%(0.47倍)
- 2008/12/30 vs 2007/12/28
- 0%(1倍)
- 2009/12/30 vs 2008/12/30
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 28%(1.28倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 38%(1.38倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 28%(1.28倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/12/16 vs 2023/12/29
- 246%(3.46倍)