株価チャート
株価
5/27
- 前日 (5/24)
- 32
- 始値
- 32
- 高値
- 33
- 安値
- 31
- 終値 ±0%
- 32
- 出来高 +13.94%
- 701,400
乖離率
- 株価(5日)
移動平均値 - 0%
32 - 株価(25日)
移動平均値 - -3.03%
33 - 出来高(5日)
移動平均値 - +20.71%
581,060
2023/12/26~2024/05/27
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 | ||||||||||
05/27 | 32 | 33 | 31 | 32 | 0% | 701,400 | 88億5285万 | -3.03% | 24.59 | 43.04 |
05/24 | 32 | 33 | 32 | 32 | 0% | 615,600 | 88億5285万 | -3.03% | 24.59 | 43.04 |
05/23 | 32 | 33 | 31 | 32 | 0% | 1,239,500 | 88億5285万 | -3.03% | 24.59 | 43.04 |
05/22 | 32 | 33 | 32 | 32 | 0% | 150,700 | 88億5285万 | -3.03% | 24.59 | 43.04 |
05/21 | 32 | 33 | 32 | 32 | -3.03% | 198,100 | 88億5285万 | -3.03% | 24.59 | 43.04 |
05/20 | 33 | 34 | 32 | 33 | -2.94% | 622,900 | 91億2950万 | 0% | 25.36 | 44.38 |
05/17 | 33 | 34 | 32 | 34 | +3.03% | 932,000 | 94億615万 | +3.03% | 26.13 | 45.73 |
05/16 | 32 | 33 | 32 | 33 | -2.94% | 782,000 | 91億2950万 | 0% | 25.36 | 44.38 |
05/15 | 35 | 36 | 32 | 34 | 0% | 4,305,300 | 94億615万 | +3.03% | 26.13 | 45.73 |
05/14 | 34 | 35 | 34 | 34 | 0% | 1,294,100 | 94億615万 | +3.03% | 26.13 | 45.73 |
05/13 | 33 | 35 | 33 | 34 | 0% | 1,290,100 | 94億615万 | +3.03% | 26.13 | 45.73 |
05/10 | 34 | 35 | 34 | 34 | -2.86% | 721,700 | 94億615万 | +6.25% | 26.13 | 45.73 |
05/09 | 34 | 35 | 33 | 35 | +2.94% | 931,200 | 96億8281万 | +9.38% | 26.9 | 47.07 |
05/08 | 34 | 35 | 33 | 34 | +3.03% | 916,400 | 94億615万 | +6.25% | 26.13 | 45.73 |
05/07 | 33 | 34 | 33 | 33 | -2.94% | 196,800 | 91億2950万 | +3.13% | 25.36 | 44.38 |
05/02 | 34 | 35 | 33 | 34 | +3.03% | 1,672,000 | 94億615万 | +6.25% | 26.13 | 45.73 |
05/01 | 32 | 34 | 32 | 33 | +3.13% | 1,553,100 | 91億2950万 | +3.13% | 25.36 | 44.38 |
04/30 | 32 | 33 | 32 | 32 | 0% | 350,600 | 88億5285万 | 0% | 24.59 | 43.04 |
04/26 | 32 | 33 | 31 | 32 | 0% | 1,634,200 | 88億5285万 | 0% | 24.59 | 43.04 |
04/25 | 32 | 34 | 32 | 32 | +3.23% | 1,448,700 | 88億5285万 | +3.23% | 24.59 | 43.04 |
04/24 | 32 | 33 | 31 | 31 | -3.13% | 1,346,100 | 85億7620万 | 0% | 23.82 | 41.69 |
04/23 | 33 | 33 | 31 | 32 | 0% | 1,207,000 | 88億5285万 | +3.23% | 24.59 | 43.04 |
04/22 | 32 | 34 | 32 | 32 | 0% | 1,101,100 | 85億6485万 | +3.23% | 24.59 | 43.04 |
04/19 | 33 | 33 | 31 | 32 | -5.88% | 1,601,400 | 85億6485万 | +3.23% | 24.59 | 43.04 |
04/18 | 33 | 34 | 33 | 34 | +3.03% | 243,800 | 91億15万 | +9.68% | 26.13 | 45.73 |
04/17 | 33 | 34 | 32 | 33 | -2.94% | 1,366,800 | 88億3250万 | +6.45% | 25.36 | 44.38 |
04/16 | 33 | 34 | 33 | 34 | +3.03% | 687,300 | 91億15万 | +6.25% | 26.13 | 45.73 |
04/15 | 32 | 34 | 32 | 33 | +3.13% | 560,100 | 88億3250万 | +3.13% | 25.36 | 44.38 |
04/12 | 34 | 34 | 32 | 32 | -5.88% | 2,521,700 | 85億6485万 | 0% | 24.59 | 43.04 |
04/11 | 33 | 34 | 33 | 34 | +3.03% | 2,231,300 | 91億15万 | +6.25% | 26.13 | 45.73 |
04/10 | 34 | 35 | 33 | 33 | 0% | 1,714,000 | 88億3250万 | +3.13% | 25.36 | 44.38 |
04/09 | 32 | 36 | 31 | 33 | +6.45% | 4,999,100 | 88億3250万 | +3.13% | 25.36 | 44.38 |
04/08 | 30 | 32 | 30 | 31 | +3.33% | 1,217,700 | 82億9720万 | -3.13% | 23.82 | 41.69 |
04/05 | 29 | 31 | 29 | 30 | 0% | 817,100 | 80億2955万 | -6.25% | 23.05 | 40.35 |
04/04 | 29 | 31 | 29 | 30 | +3.45% | 1,309,100 | 80億2955万 | -6.25% | 23.05 | 40.35 |
04/03 | 29 | 30 | 29 | 29 | -3.33% | 329,400 | 77億6190万 | -12.12% | 22.28 | 39 |
04/02 | 30 | 31 | 29 | 30 | 0% | 1,151,600 | 80億2955万 | -9.09% | 23.05 | 40.35 |
04/01 | 31 | 31 | 30 | 30 | 0% | 817,300 | 80億2955万 | -9.09% | 23.05 | 40.35 |
03/29 | 31 | 31 | 30 | 30 | 0% | 98,300 | 80億2955万 | -11.76% | - | 39.04 |
03/28 | 30 | 32 | 29 | 30 | 0% | 2,448,000 | 80億2955万 | -11.76% | - | 39.04 |
03/27 | 30 | 31 | 29 | 30 | 0% | 2,820,600 | 80億2955万 | -11.76% | - | 39.04 |
03/26 | 31 | 32 | 30 | 30 | -3.23% | 713,500 | 80億2955万 | -11.76% | - | 39.04 |
03/25 | 31 | 31 | 30 | 31 | 0% | 876,600 | 82億9720万 | -11.43% | - | 40.34 |
03/22 | 32 | 32 | 30 | 31 | 0% | 839,100 | 82億9720万 | -11.43% | - | 40.34 |
03/21 | 30 | 32 | 30 | 31 | +3.33% | 1,737,100 | 82億9720万 | -11.43% | - | 40.34 |
03/19 | 31 | 33 | 30 | 30 | -6.25% | 2,323,600 | 80億2955万 | -14.29% | - | 39.04 |
03/18 | 32 | 33 | 32 | 32 | -3.03% | 1,913,900 | 85億6485万 | -11.11% | - | 41.64 |
03/15 | 32 | 33 | 32 | 33 | 0% | 190,200 | 88億3250万 | -8.33% | - | 42.94 |
03/14 | 34 | 34 | 32 | 33 | -2.94% | 1,306,600 | 88億3250万 | -8.33% | - | 42.94 |
03/13 | 33 | 34 | 33 | 34 | 0% | 1,787,500 | 91億15万 | -5.56% | - | 44.24 |
03/12 | 33 | 35 | 33 | 34 | 0% | 455,300 | 91億15万 | -5.56% | - | 44.24 |
03/11 | 33 | 34 | 33 | 34 | +3.03% | 329,800 | 91億15万 | -5.56% | - | 44.24 |
03/08 | 33 | 34 | 33 | 33 | 0% | 711,000 | 88億3250万 | -8.33% | - | 42.94 |
03/07 | 34 | 35 | 33 | 33 | -2.94% | 745,700 | 88億3250万 | -8.33% | - | 42.94 |
03/06 | 34 | 36 | 33 | 34 | -2.86% | 2,124,400 | 91億15万 | -5.56% | - | 44.24 |
03/05 | 36 | 37 | 33 | 35 | -5.41% | 3,993,400 | 93億6781万 | -2.78% | - | 45.54 |
03/04 | 39 | 40 | 37 | 37 | -2.63% | 2,472,300 | 99億311万 | +5.71% | - | 48.14 |
03/01 | 38 | 41 | 38 | 38 | -2.56% | 3,021,800 | 101億7076万 | +8.57% | - | 49.44 |
02/29 | 37 | 39 | 36 | 39 | +5.41% | 1,698,300 | 104億3841万 | +11.43% | - | 50.75 |
02/28 | 36 | 38 | 36 | 37 | -2.63% | 708,300 | 99億311万 | +5.71% | - | 48.14 |
02/27 | 37 | 38 | 36 | 38 | +5.56% | 1,135,700 | 101億7076万 | +8.57% | - | 49.44 |
02/26 | 36 | 38 | 35 | 36 | 0% | 1,316,600 | 96億3546万 | +5.88% | - | 46.84 |
02/22 | 37 | 37 | 36 | 36 | -2.7% | 200,100 | 96億3546万 | +5.88% | - | 46.84 |
02/21 | 36 | 37 | 35 | 37 | 0% | 524,900 | 99億311万 | +8.82% | - | 48.14 |
02/20 | 38 | 38 | 36 | 37 | -2.63% | 566,600 | 99億311万 | +8.82% | - | 48.14 |
02/19 | 38 | 38 | 36 | 38 | 0% | 832,800 | 101億7076万 | +11.76% | - | 49.44 |
02/16 | 36 | 38 | 35 | 38 | +2.7% | 1,031,600 | 101億7076万 | +11.76% | - | 49.44 |
02/15 | 35 | 37 | 34 | 37 | +2.78% | 1,030,700 | 99億311万 | +12.12% | - | 48.14 |
02/14 | 38 | 38 | 36 | 36 | -5.26% | 762,700 | 96億3546万 | +9.09% | - | 46.84 |
02/13 | 36 | 39 | 35 | 38 | +5.56% | 3,034,000 | 101億7076万 | +15.15% | - | 49.44 |
02/09 | 35 | 36 | 35 | 36 | 0% | 706,900 | 96億3546万 | +9.09% | - | 46.84 |
02/08 | 33 | 36 | 33 | 36 | +5.88% | 1,588,700 | 96億3546万 | +9.09% | - | 46.84 |
02/07 | 34 | 35 | 33 | 34 | 0% | 1,097,900 | 91億15万 | +3.03% | - | 44.24 |
02/06 | 33 | 36 | 33 | 34 | 0% | 2,195,800 | 91億15万 | +3.03% | - | 44.24 |
02/05 | 32 | 35 | 31 | 34 | +6.25% | 1,883,600 | 91億15万 | +3.03% | - | 44.24 |
02/02 | 30 | 33 | 30 | 32 | +6.67% | 2,303,900 | 85億6485万 | -3.03% | - | 41.64 |
02/01 | 31 | 32 | 29 | 30 | -6.25% | 2,734,300 | 80億2955万 | -9.09% | - | 39.04 |
01/31 | 31 | 32 | 31 | 32 | 0% | 215,400 | 85億6485万 | -3.03% | - | 41.64 |
01/30 | 32 | 33 | 32 | 32 | 0% | 494,500 | 85億6485万 | -3.03% | - | 41.64 |
01/29 | 33 | 33 | 32 | 32 | -3.03% | 186,300 | 85億6485万 | -3.03% | - | 41.64 |
01/26 | 32 | 33 | 31 | 33 | +3.13% | 1,137,600 | 88億3250万 | 0% | - | 42.94 |
01/25 | 33 | 33 | 32 | 32 | 0% | 140,300 | 85億6485万 | -5.88% | - | 41.64 |
01/24 | 32 | 33 | 31 | 32 | 0% | 525,400 | 85億6485万 | -5.88% | - | 41.64 |
01/23 | 32 | 33 | 31 | 32 | 0% | 963,800 | 85億6485万 | -5.88% | - | 41.64 |
01/22 | 33 | 33 | 32 | 32 | 0% | 485,500 | 85億6485万 | -5.88% | - | 41.64 |
01/19 | 33 | 33 | 32 | 32 | -3.03% | 857,500 | 85億6485万 | -5.88% | - | 41.64 |
01/18 | 34 | 34 | 32 | 33 | +3.13% | 461,200 | 88億3250万 | -5.71% | - | 42.94 |
01/17 | 34 | 34 | 32 | 32 | -5.88% | 945,800 | 85億6485万 | -8.57% | - | 41.64 |
01/16 | 34 | 34 | 32 | 34 | 0% | 1,363,600 | 91億15万 | -2.86% | - | 44.24 |
01/15 | 34 | 34 | 33 | 34 | 0% | 406,700 | 91億15万 | -2.86% | - | 44.24 |
01/12 | 35 | 35 | 32 | 34 | 0% | 1,870,300 | 91億15万 | -2.86% | - | 44.24 |
01/11 | 37 | 37 | 34 | 34 | -2.86% | 1,158,800 | 91億15万 | -2.86% | - | 44.24 |
01/10 | 34 | 37 | 34 | 35 | 0% | 1,522,800 | 93億6781万 | -2.78% | - | 45.54 |
01/09 | 34 | 36 | 34 | 35 | +2.94% | 1,159,500 | 93億6781万 | 0% | - | 45.54 |
01/05 | 34 | 35 | 33 | 34 | -2.86% | 1,216,500 | 91億15万 | -2.86% | - | 44.24 |
01/04 | 33 | 35 | 33 | 35 | +2.94% | 1,061,500 | 93億6781万 | 0% | - | 45.54 |
2023 | ||||||||||
12/29 | 34 | 35 | 33 | 34 | -2.86% | 823,900 | 91億15万 | -2.86% | - | 13.1 |
12/28 | 33 | 36 | 33 | 35 | +9.38% | 1,441,100 | 93億6781万 | 0% | - | 13.48 |
12/27 | 32 | 34 | 32 | 32 | -3.03% | 1,251,800 | 85億6485万 | -8.57% | - | 12.33 |
12/26 | 32 | 33 | 31 | 33 | +3.13% | 1,316,600 | 88億3250万 | -5.71% | - | 12.71 |
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 | |
2008年 3月期 | 41,108 501 2/21 | 1,559 19 1/18 19 1/17 | 227,112 18,634,850 2/25 | - | - | +239.2% 2/20 | -46.93% 4/10 |
2009年 3月期 | 19,528 238 5/14 | 821 10 3/2 | 374,228 30,705,890 12/12 | - | - | +130.75% 9/3 | -69.35% 11/17 |
2010年 3月期 | 3,118 38 4/16 | 82 1 2/3 1 2/2 他8件 | 703,224 57,700,430 7/8 | - | - | +54.32% 1/8 | -67.95% 1/22 |
2011年 3月期 | 328 4 6/4 4 5/20 他23件 | 82 1 3/31 1 3/30 他193件 | 785,714 64,468,810 7/7 | 13億4275万 | 3億3568万 | +92.31% 4/4 2/14 | -55.36% 7/7 |
2012年 3月期 | 492 6 9/5 6 9/2 他6件 | 82 1 3/30 1 3/29 他110件 | 3,545,851 290,941,650 8/2 | 20億1412万 | 3億3568万 | +150% 8/23 | -55.36% 3/8 |
2013年 3月期 | 235 286 8/6 | 30 36 7/24 36 7/23 他2件 | 7,574,044 6,214,600 9/11 | 9億6006万 | 1億2084万 | +159.45% 8/3 | -56.8% 7/18 |
2014年 3月期 | 119 116 4/10 | 48 6/27 | 20,260,400 9/30 | 4億8674万 | 1億9637万 | +63.51% 8/12 | -21.44% 9/9 |
2015年 3月期 | 75 4/8 4/1 | 36 10/23 | 1,726,800 12/25 | 27億7967万 | 13億3424万 | +19.62% 12/1 | -15.97% 10/24 |
2016年 3月期 | 77 2/24 | 33 8/25 | 12,744,200 2/24 | 47億2237万 | 13億8310万 | +37.45% 2/25 | -22.36% 4/5 |
2017年 3月期 | 77 4/27 | 30 8/1 | 31,434,100 3/31 | 61億6430万 | 24億4237万 | +42.14% 9/12 | -30.93% 6/24 |
2018年 3月期 | 41 4/3 | 21 12/26 12/25 | 7,272,500 7/3 | 37億4790万 | 19億1965万 | +41.1% 4/18 | -14.08% 12/25 |
2019年 3月期 | 46 4/19 | 15 12/26 12/25 | 31,255,300 4/19 | 50億563万 | 17億7027万 | +21.32% 9/7 | -33.86% 12/25 |
2020年 3月期 | 33 1/9 | 12 6/17 6/14 他5件 | 23,369,200 11/13 | 50億5210万 | 14億7712万 | +48.87% 1/7 | -22.45% 3/17 |
2021年 3月期 | 200 7/6 | 19 5/15 4/24 他8件 | 90,032,900 6/5 | 356億1883万 | 32億6503万 | +171.74% 6/5 | -35.12% 10/5 |
2022年 3月期 | 100 4/21 | 38 1/28 | 20,015,500 4/21 | 249億5417万 | 97億5656万 | +14.87% 12/14 | -22.53% 5/12 |
2023年 3月期 | 49 5/9 5/2 他4件 | 17 10/3 | 19,523,000 11/24 | 126億5433万 | 43億9027万 | +56.99% 11/24 | -29.68% 9/30 |
2024年 3月期 | 59 5/25 | 27 10/30 10/27 他10件 | 15,703,200 5/23 | 152億3685万 | 72億2659万 | +56.6% 5/24 | -21.6% 10/5 |
最新 | 32 2024/5/27 | 701,400 | 88億5285万 | -3.03% 33 |
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -40%(0.6倍)
- 1999/12/30 vs 1998/12/30
- 78%(1.78倍)
- 2000/12/29 vs 1999/12/30
- -45%(0.55倍)
- 2001/12/28 vs 2000/12/29
- 74%(1.74倍)
- 2002/12/30 vs 2001/12/28
- 44%(1.44倍)
- 2003/12/30 vs 2002/12/30
- -95%(0.05倍)
- 2004/12/30 vs 2003/12/30
- -51%(0.49倍)
- 2005/12/30 vs 2004/12/30
- 7%(1.07倍)
- 2006/12/29 vs 2005/12/30
- -87%(0.13倍)
- 2007/12/28 vs 2006/12/29
- -85%(0.15倍)
- 2008/12/30 vs 2007/12/28
- 3%(1.03倍)
- 2009/12/30 vs 2008/12/30
- -90%(0.1倍)
- 2010/12/30 vs 2009/12/30
- -67%(0.33倍)
- 2011/12/30 vs 2010/12/30
- 100%(2倍)
- 2012/12/28 vs 2011/12/30
- -56%(0.44倍)
- 2013/12/30 vs 2012/12/28
- -2%(0.98倍)
- 2014/12/30 vs 2013/12/30
- -37%(0.63倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- -46%(0.54倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 32%(1.32倍)
- 2020/12/30 vs 2019/12/30
- 204%(3.04倍)
- 2021/12/30 vs 2020/12/30
- -30%(0.7倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/05/27 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
12円(2019/06/17) - 167%(2.67倍)
32円(5/27)