株価チャート
株価
5/28
- 前日 (5/27)
- 954
- 始値
- 950
- 高値
- 950
- 安値
- 930
- 終値 -2.52%
- 930
- 出来高 +119.39%
- 172,000
乖離率
- 株価（5日）
移動平均値 - -2.82%
957 - 株価（25日）
移動平均値 - -9.18%
1,024 - 出来高（5日）
移動平均値 - +26.75%
135,700
2023/12/27～2024/05/28
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 | ||||||||||
| 05/28 | 950 | 950 | 930 | 930 | -2.52% | 172,000 | 818億2001万 | -9.18% | 8.98 | 0.75 |
| 05/27 | 958 | 971 | 954 | 954 | -0.42% | 78,400 | 839億3150万 | -7.38% | 9.22 | 0.77 |
| 05/24 | 958 | 970 | 952 | 958 | -1.34% | 127,900 | 842億8341万 | -7.44% | 9.25 | 0.77 |
| 05/23 | 975 | 975 | 957 | 971 | +0.1% | 156,000 | 854億2713万 | -6.72% | 9.38 | 0.78 |
| 05/22 | 991 | 992 | 969 | 970 | -2.41% | 144,200 | 853億3916万 | -7.35% | 9.37 | 0.78 |
| 05/21 | 1,005 | 1,015 | 994 | 994 | -0.4% | 224,000 | 874億5064万 | -5.69% | 9.6 | 0.8 |
| 05/20 | 972 | 1,000 | 969 | 998 | +3.1% | 311,100 | 878億255万 | -5.76% | 9.64 | 0.81 |
| 05/17 | 960 | 976 | 957 | 968 | +0.41% | 259,600 | 851億6320万 | -9.11% | 9.35 | 0.78 |
| 05/16 | 953 | 969 | 941 | 964 | +0.21% | 311,600 | 848億1128万 | -10.07% | 9.31 | 0.78 |
| 05/15 | 970 | 970 | 946 | 962 | -1.23% | 359,900 | 846億3533万 | -10.84% | 9.29 | 0.78 |
| 05/14 | 905 | 975 | 900 | 974 | -4.98% | 824,800 | 856億9107万 | -10.31% | 9.41 | 0.79 |
| 05/13 | 1,076 | 1,081 | 1,020 | 1,025 | -4.83% | 480,200 | 901億7797万 | -6.22% | 9.9 | 0.83 |
| 05/10 | 1,070 | 1,081 | 1,063 | 1,077 | +0.84% | 181,500 | 947億5286万 | -1.91% | 10.4 | 0.87 |
| 05/09 | 1,050 | 1,074 | 1,040 | 1,068 | +2.59% | 151,600 | 939億6105万 | -3% | 10.32 | 0.86 |
| 05/08 | 1,056 | 1,069 | 1,041 | 1,041 | -2.07% | 242,200 | 915億8563万 | -5.88% | 10.06 | 0.84 |
| 05/07 | 1,078 | 1,078 | 1,054 | 1,063 | +0.38% | 129,900 | 935億2116万 | -4.49% | 10.27 | 0.86 |
| 05/02 | 1,062 | 1,073 | 1,056 | 1,059 | -1.76% | 105,900 | 931億6924万 | -5.28% | 10.23 | 0.86 |
| 05/01 | 1,088 | 1,094 | 1,075 | 1,078 | -1.55% | 125,000 | 948億4084万 | -4.43% | 10.41 | 0.87 |
| 04/30 | 1,100 | 1,109 | 1,084 | 1,095 | +0.74% | 303,700 | 963億3647万 | -3.69% | 10.58 | 0.88 |
| 04/26 | 1,066 | 1,087 | 1,054 | 1,087 | +1.97% | 197,400 | 978億664万 | -4.98% | 10.5 | 0.88 |
| 04/25 | 1,066 | 1,080 | 1,064 | 1,066 | -1.93% | 135,600 | 959億1709万 | -7.47% | 10.3 | 0.86 |
| 04/24 | 1,078 | 1,089 | 1,071 | 1,087 | +1.59% | 138,300 | 978億664万 | -6.37% | 10.5 | 0.88 |
| 04/23 | 1,072 | 1,077 | 1,059 | 1,070 | -0.09% | 140,200 | 962億7701万 | -8.39% | 10.34 | 0.86 |
| 04/22 | 1,085 | 1,094 | 1,055 | 1,071 | +1.04% | 226,000 | 963億6699万 | -8.85% | 10.35 | 0.87 |
| 04/19 | 1,081 | 1,083 | 1,041 | 1,060 | -2.75% | 223,400 | 953億7722万 | -10.25% | 10.24 | 0.86 |
| 04/18 | 1,087 | 1,099 | 1,084 | 1,090 | +0.09% | 190,400 | 980億7658万 | -8.25% | 10.53 | 0.88 |
| 04/17 | 1,093 | 1,100 | 1,067 | 1,089 | -0.09% | 230,400 | 979億8660万 | -8.79% | 10.52 | 0.88 |
| 04/16 | 1,111 | 1,117 | 1,080 | 1,090 | -3.63% | 282,100 | 980億7658万 | -9.17% | 10.53 | 0.88 |
| 04/15 | 1,121 | 1,138 | 1,115 | 1,131 | -0.35% | 156,200 | 1017億6570万 | -6.22% | 10.93 | 0.91 |
| 04/12 | 1,145 | 1,157 | 1,131 | 1,135 | +0.09% | 273,500 | 1021億2561万 | -6.51% | 10.96 | 0.92 |
| 04/11 | 1,131 | 1,139 | 1,123 | 1,134 | -0.61% | 244,200 | 1020億3563万 | -6.97% | 10.95 | 0.92 |
| 04/10 | 1,143 | 1,147 | 1,132 | 1,141 | -0.95% | 196,000 | 1026億6548万 | -6.78% | 11.02 | 0.92 |
| 04/09 | 1,149 | 1,157 | 1,136 | 1,152 | +1.41% | 245,700 | 259億1381万 | -6.27% | 11.13 | 0.93 |
| 04/08 | 1,136 | 1,136 | 1,119 | 1,136 | +0.09% | 253,100 | 1022億1559万 | -7.79% | 10.97 | 0.92 |
| 04/05 | 1,118 | 1,140 | 1,111 | 1,135 | -0.44% | 240,500 | 1021億2561万 | -8.17% | 10.96 | 0.92 |
| 04/04 | 1,156 | 1,159 | 1,136 | 1,140 | -1.38% | 337,000 | 1025億7550万 | -8.21% | 11.01 | 0.92 |
| 04/03 | 1,159 | 1,174 | 1,151 | 1,156 | -0.26% | 211,400 | 1040億1516万 | -7.37% | 11.17 | 0.93 |
| 04/02 | 1,173 | 1,175 | 1,145 | 1,159 | -1.19% | 273,600 | 1042億8510万 | -7.5% | 11.2 | 0.94 |
| 04/01 | 1,215 | 1,221 | 1,173 | 1,173 | -3.69% | 525,900 | 1055億4479万 | -6.76% | 11.33 | 0.95 |
| 04/01 | 株式分割 1→4 | |||||||||
| 03/29 | 1,203 | 1,226 | 1,201 | 1,218 | +0.66% | 346,200 | 1095億9383万 | -3.26% | 9.28 | 1.02 |
| 03/28 | 1,246 | 1,266 | 1,204 | 1,210 | -6.38% | 283,200 | 4354億9601万 | -3.74% | 40.27 | 4.43 |
| 03/27 | 1,295 | 1,315 | 1,288 | 1,293 | -0.19% | 317,200 | 1162億9723万 | +2.99% | 9.84 | 1.08 |
| 03/26 | 1,275 | 1,300 | 1,275 | 1,295 | +0.97% | 140,000 | 1165億2217万 | +3.6% | 9.86 | 1.08 |
| 03/25 | 1,280 | 1,305 | 1,275 | 1,283 | +0.2% | 169,600 | 1153億9744万 | +3.09% | 9.77 | 1.07 |
| 03/22 | 1,295 | 1,300 | 1,273 | 1,280 | -0.97% | 134,400 | 1151億7250万 | +3.31% | 9.75 | 1.07 |
| 03/21 | 1,278 | 1,298 | 1,268 | 1,293 | +2.17% | 357,200 | 1162億9723万 | +4.74% | 9.84 | 1.08 |
| 03/19 | 1,245 | 1,265 | 1,234 | 1,265 | +1.71% | 199,200 | 1138億2282万 | +2.85% | 9.63 | 1.06 |
| 03/18 | 1,244 | 1,253 | 1,235 | 1,244 | +1.12% | 186,000 | 1119億1077万 | +1.53% | 9.47 | 1.04 |
| 03/15 | 1,219 | 1,238 | 1,213 | 1,230 | 0% | 298,800 | 1106億7357万 | +1.4% | 9.37 | 1.03 |
| 03/14 | 1,234 | 1,235 | 1,220 | 1,230 | -0.61% | 155,200 | 1106億7357万 | +2.33% | 9.37 | 1.03 |
| 03/13 | 1,253 | 1,263 | 1,224 | 1,238 | -1% | 251,200 | 1113億4841万 | +3.9% | 9.42 | 1.04 |
| 03/12 | 1,238 | 1,250 | 1,214 | 1,250 | +0.6% | 361,200 | 1124億7314万 | +5.93% | 9.52 | 1.05 |
| 03/11 | 1,298 | 1,300 | 1,238 | 1,243 | -5.51% | 344,800 | 1117億9830万 | +6.38% | 9.46 | 1.04 |
| 03/08 | 1,263 | 1,323 | 1,263 | 1,315 | +4.16% | 504,000 | 1183億2174万 | +13.66% | 10.02 | 1.1 |
| 03/07 | 1,288 | 1,290 | 1,255 | 1,263 | -0.79% | 293,200 | 1135億9787万 | +10.36% | 9.62 | 1.06 |
| 03/06 | 1,248 | 1,280 | 1,233 | 1,273 | +1.19% | 273,200 | 1144億9766万 | +12.51% | 9.69 | 1.07 |
| 03/05 | 1,250 | 1,260 | 1,233 | 1,258 | +2.55% | 292,400 | 1131億4798万 | +12.38% | 9.58 | 1.05 |
| 03/04 | 1,263 | 1,268 | 1,226 | 1,226 | -1.11% | 399,200 | 1103億3615万 | +10.87% | 9.34 | 1.03 |
| 03/01 | 1,273 | 1,273 | 1,234 | 1,240 | -2.94% | 432,400 | 1115億7335万 | +13.24% | 9.44 | 1.04 |
| 02/29 | 1,278 | 1,288 | 1,265 | 1,278 | -0.78% | 356,800 | 1149億4755万 | +17.85% | 9.73 | 1.07 |
| 02/28 | 1,285 | 1,315 | 1,285 | 1,288 | +0.78% | 339,200 | 1158億4733万 | +20.33% | 9.81 | 1.08 |
| 02/27 | 1,258 | 1,280 | 1,250 | 1,278 | -0.2% | 354,000 | 1149億4755万 | +20.86% | 9.73 | 1.07 |
| 02/26 | 1,228 | 1,285 | 1,228 | 1,280 | +6.67% | 558,800 | 1151億7250万 | +22.61% | 9.75 | 1.07 |
| 02/22 | 1,183 | 1,200 | 1,174 | 1,200 | +2.56% | 410,400 | 1079億7421万 | +16.5% | 9.14 | 1.01 |
| 02/21 | 1,168 | 1,176 | 1,163 | 1,170 | +0.54% | 300,000 | 1052億7486万 | +14.71% | 8.91 | 0.98 |
| 02/20 | 1,170 | 1,171 | 1,154 | 1,164 | -0.43% | 263,600 | 1047億1249万 | +15% | 8.86 | 0.97 |
| 02/19 | 1,146 | 1,170 | 1,139 | 1,169 | +0.97% | 396,400 | 1051億6239万 | +16.29% | 8.9 | 0.98 |
| 02/16 | 1,146 | 1,170 | 1,141 | 1,158 | +1.42% | 519,200 | 1041億5013万 | +16.1% | 8.82 | 0.97 |
| 02/15 | 1,174 | 1,183 | 1,138 | 1,141 | -2.14% | 509,600 | 1026億8798万 | +15.39% | 8.69 | 0.96 |
| 02/14 | 1,188 | 1,190 | 1,145 | 1,166 | -2.2% | 885,600 | 1049億3744万 | +18.88% | 8.88 | 0.98 |
| 02/13 | 1,150 | 1,193 | 1,135 | 1,193 | +6% | 1,773,200 | 1072億9938万 | +22.56% | 9.08 | 1 |
| 02/09 | 1,073 | 1,125 | 1,061 | 1,125 | +18.42% | 4,261,600 | 1012億2583万 | +16.94% | 8.57 | 0.94 |
| 02/08 | 950 | 954 | 933 | 950 | +0.4% | 375,200 | 854億7959万 | -0.42% | 7.24 | 0.8 |
| 02/07 | 948 | 949 | 940 | 946 | -0.92% | 167,200 | 851億4217万 | -0.6% | 7.21 | 0.79 |
| 02/06 | 964 | 969 | 953 | 955 | -0.91% | 232,400 | 859億2948万 | +0.63% | 7.27 | 0.8 |
| 02/05 | 966 | 969 | 959 | 964 | -0.13% | 188,400 | 867億1679万 | +1.88% | 7.34 | 0.81 |
| 02/02 | 969 | 974 | 956 | 965 | -0.26% | 277,200 | 868億2926万 | +2.33% | 7.35 | 0.81 |
| 02/01 | 965 | 980 | 954 | 968 | -1.02% | 470,000 | 870億5421万 | +3.04% | 7.37 | 0.81 |
| 01/31 | 956 | 978 | 953 | 978 | +2.09% | 273,600 | 879億5399万 | +4.66% | 7.44 | 0.82 |
| 01/30 | 961 | 969 | 955 | 958 | -0.39% | 190,400 | 861億5442万 | +3.18% | 7.29 | 0.8 |
| 01/29 | 953 | 966 | 953 | 961 | +1.85% | 218,000 | 864億9184万 | +4.03% | 7.32 | 0.81 |
| 01/26 | 950 | 955 | 941 | 944 | -0.79% | 227,600 | 849億1722万 | +2.69% | 7.19 | 0.79 |
| 01/25 | 945 | 958 | 941 | 951 | +0.4% | 226,000 | 855億9206万 | +3.96% | 7.24 | 0.8 |
| 01/24 | 944 | 951 | 936 | 948 | +0.26% | 242,800 | 852億5464万 | +3.89% | 7.22 | 0.79 |
| 01/23 | 955 | 964 | 941 | 945 | -1.05% | 201,200 | 850億2969万 | +4.07% | 7.2 | 0.79 |
| 01/22 | 948 | 965 | 948 | 955 | +0.92% | 275,200 | 859億2948万 | +5.52% | 7.27 | 0.8 |
| 01/19 | 944 | 956 | 941 | 946 | +0.4% | 206,800 | 851億4217万 | +4.91% | 7.21 | 0.79 |
| 01/18 | 951 | 955 | 943 | 943 | -0.92% | 186,800 | 848億475万 | +4.84% | 7.18 | 0.79 |
| 01/17 | 968 | 981 | 950 | 951 | -1.68% | 320,800 | 855億9206万 | +6.28% | 7.24 | 0.8 |
| 01/16 | 975 | 983 | 966 | 968 | -0.51% | 322,400 | 870億5421万 | +8.46% | 7.37 | 0.81 |
| 01/15 | 974 | 983 | 970 | 973 | -0.13% | 315,600 | 875億410万 | +9.39% | 7.41 | 0.81 |
| 01/12 | 963 | 984 | 963 | 974 | +1.43% | 285,200 | 876億1657万 | +9.9% | 7.42 | 0.82 |
| 01/11 | 951 | 975 | 951 | 960 | +1.45% | 356,800 | 863億7937万 | +8.72% | 7.31 | 0.8 |
| 01/10 | 950 | 955 | 938 | 946 | -0.39% | 262,000 | 851億4217万 | +7.41% | 7.21 | 0.79 |
| 01/09 | 940 | 950 | 934 | 950 | +1.47% | 363,200 | 854億7959万 | +8.08% | 7.24 | 0.8 |
| 01/05 | 923 | 941 | 923 | 936 | +2.04% | 430,000 | 842億4238万 | +6.88% | 7.13 | 0.78 |
| 01/04 | 903 | 919 | 900 | 918 | +3.09% | 382,000 | 825億5528万 | +4.98% | 6.99 | 0.77 |
| 2023 | ||||||||||
| 12/29 | 880 | 893 | 878 | 890 | +0.71% | 140,400 | 800億8087万 | +1.83% | 6.98 | 0.81 |
| 12/28 | 883 | 889 | 878 | 884 | +0.14% | 138,800 | 795億1851万 | +1.12% | 6.93 | 0.81 |
| 12/27 | 884 | 888 | 878 | 883 | +0.71% | 168,400 | 794億604万 | +0.86% | 6.92 | 0.81 |
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 | 563 225 6/7 | 178 71 3/17 | 10,231,200 25,578,000 6/7 | - | - | +46.04% 6/7 | -25.26% 8/20 |
| 2009年 3月期 | 415 166 6/25 | 190 76 4/15 76 4/14 | 4,514,400 11,286,000 5/29 | - | - | +35.38% 6/5 | -26.44% 10/8 |
| 2010年 3月期 | 355 142 7/1 142 6/30 他2件 | 215 86 11/19 86 11/18 他3件 | 587,200 1,468,000 5/15 | - | - | +12.65% 4/14 | -12.97% 7/13 |
| 2011年 3月期 | 495 198 3/23 | 168 67 10/29 | 3,759,600 9,399,000 3/23 | 445億3930万 | 150億7138万 | +59.65% 3/22 | -13.6% 5/25 |
| 2012年 3月期 | 453 181 2/8 | 270 108 8/9 | 1,124,400 2,811,000 1/23 | 407億1522万 | 242億9416万 | +20.57% 1/23 | -14.96% 5/25 |
| 2013年 3月期 | 405 162 4/2 | 258 103 11/14 103 11/13 | 657,600 1,644,000 6/28 | 364億4125万 | 231億6943万 | +19.24% 12/19 | -16.74% 5/15 |
| 2014年 3月期 | 655 262 10/30 | 305 122 6/27 122 4/2 | 33,783,600 84,459,000 9/18 | 589億3585万 | 274億4341万 | +48.98% 9/18 | -15.76% 2/4 |
| 2015年 3月期 | 573 229 2/23 | 408 163 5/21 | 3,012,800 7,532,000 7/23 | 515億1270万 | 366億6624万 | +13.85% 9/9 | -12.55% 5/21 |
| 2016年 3月期 | 870 348 12/3 | 473 189 7/9 | 3,372,800 8,432,000 11/4 | 782億8130万 | 425億1484万 | +20.74% 8/17 | -32.14% 5/9 |
| 2017年 3月期 | 678 271 4/19 | 363 145 6/28 | 4,873,200 12,183,000 5/9 | 609億6044万 | 326億1721万 | +13.1% 11/10 | -32.5% 5/16 |
| 2018年 3月期 | 811 3,245 1/16 | 433 1,731 7/11 | 4,762,000 1,190,500 9/8 | 729億9507万 | 389億3820万 | +16.69% 11/24 | -29.51% 2/14 |
| 2019年 3月期 | 748 2,990 8/28 | 284 1,135 12/25 | 4,614,000 1,153,500 2/14 | 672億5894万 | 255億3140万 | +14.19% 2/14 | -24.95% 11/6 |
| 2020年 3月期 | 473 1,893 2/10 | 293 1,171 8/16 | 3,881,200 970,300 11/28 | 425億8233万 | 263億4121万 | +17.29% 11/12 | -23.03% 3/13 |
| 2021年 3月期 | 659 2,636 3/23 | 313 1,251 4/22 | 1,203,200 300,800 2/24 | 592億9584万 | 281億4078万 | +14.83% 5/28 | -6.99% 6/15 |
| 2022年 3月期 | 683 2,731 2/16 | 559 2,235 8/27 | 1,292,800 323,200 2/9 | 614億3283万 | 502億7549万 | +10.19% 2/16 | -6.37% 8/16 |
| 2023年 3月期 | 743 2,972 4/18 | 530 2,120 11/15 | 1,316,000 329,000 11/11 | 668億5403万 | 476億8861万 | +8.58% 2/9 | -12.68% 5/17 |
| 2024年 3月期 | 1,323 5,290 3/8 | 667 2,666 4/3 | 4,261,600 1,065,400 2/9 | 1189億9658万 | 599億7068万 | +22.62% 2/26 2/13 | -10.26% 4/19 |
| 最新 | 930 2024/5/28 | 172,000 | 818億2001万 | -9.18% 1,024 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- 31%（1.31倍）
- 1986/12/27 vs 1985/12/28
- 110%（2.1倍）
- 1987/12/28 vs 1986/12/27
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 19%（1.19倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- 12%（1.12倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -72%（0.28倍）
- 1998/12/30 vs 1997/12/30
- 22%（1.22倍）
- 1999/12/30 vs 1998/12/30
- -33%（0.67倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -56%（0.44倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- 26%（1.26倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 37%（1.37倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- -37%（0.63倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/05/28 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
168円（2010/10/29） - 455%（5.55倍）
930円（5/28）