株価チャート
株価
5/27
- 前日 (5/24)
- 3,615
- 始値
- 3,630
- 高値
- 3,645
- 安値
- 3,615
- 終値 +0.69%
- 3,640
- 出来高 +10%
- 1,100
乖離率
- 株価(5日)
移動平均値 - +0.3%
3,629 - 株価(25日)
移動平均値 - +0.03%
3,639 - 出来高(5日)
移動平均値 - -46.6%
2,060
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 | 3,630 | 3,645 | 3,615 | 3,640 | +0.69% | 1,100 | 342億1600万 | +0.03% | 16.75 | 0.98 |
05/24 | 3,620 | 3,620 | 3,615 | 3,615 | -0.14% | 1,000 | 339億8100万 | -0.6% | 16.63 | 0.97 |
05/23 | 3,645 | 3,645 | 3,610 | 3,620 | -0.28% | 4,100 | 340億2800万 | -0.44% | 16.66 | 0.97 |
05/22 | 3,640 | 3,645 | 3,630 | 3,630 | -0.27% | 2,100 | 341億2200万 | -0.22% | 16.7 | 0.97 |
05/21 | 3,645 | 3,650 | 3,630 | 3,640 | -0.55% | 2,000 | 342億1600万 | +0.05% | 16.75 | 0.98 |
05/20 | 3,665 | 3,670 | 3,655 | 3,660 | +0.41% | 1,700 | 344億400万 | +0.55% | 16.84 | 0.98 |
05/17 | 3,630 | 3,650 | 3,630 | 3,645 | +0.41% | 1,200 | 342億6300万 | +0.08% | 16.77 | 0.98 |
05/16 | 3,655 | 3,655 | 3,630 | 3,630 | -0.55% | 1,900 | 341億2200万 | -0.41% | 16.7 | 0.97 |
05/15 | 3,655 | 3,660 | 3,630 | 3,650 | -0.41% | 3,300 | 343億1000万 | 0% | 16.8 | 0.98 |
05/14 | 3,645 | 3,665 | 3,640 | 3,665 | +0.96% | 3,300 | 344億5100万 | +0.3% | 16.86 | 0.98 |
05/13 | 3,640 | 3,655 | 3,625 | 3,630 | -0.27% | 2,500 | 341億2200万 | -0.77% | 16.7 | 0.97 |
05/10 | 3,655 | 3,660 | 3,625 | 3,640 | -0.14% | 1,500 | 342億1600万 | -0.63% | 16.75 | 0.98 |
05/09 | 3,635 | 3,655 | 3,620 | 3,645 | +0.28% | 4,000 | 342億6300万 | -0.57% | 16.77 | 0.98 |
05/08 | 3,645 | 3,655 | 3,635 | 3,635 | -0.27% | 1,000 | 341億6900万 | -0.98% | 16.73 | 0.97 |
05/07 | 3,690 | 3,690 | 3,645 | 3,645 | -0.68% | 2,800 | 342億6300万 | -0.9% | 16.77 | 0.98 |
05/02 | 3,685 | 3,690 | 3,665 | 3,670 | -0.14% | 2,100 | 344億9800万 | -0.41% | 16.89 | 0.98 |
05/01 | 3,645 | 3,675 | 3,640 | 3,675 | +0.68% | 2,800 | 345億4500万 | -0.65% | 16.91 | 0.98 |
04/30 | 3,650 | 3,655 | 3,640 | 3,650 | +0.55% | 2,200 | 343億1000万 | -1.67% | 16.8 | 0.98 |
04/26 | 3,625 | 3,645 | 3,615 | 3,630 | -0.68% | 20,900 | 341億2200万 | -2.63% | 16.7 | 0.97 |
04/25 | 3,660 | 3,660 | 3,625 | 3,655 | -0.41% | 3,600 | 343億5700万 | -2.35% | 16.82 | 0.98 |
04/24 | 3,640 | 3,670 | 3,615 | 3,670 | +0.82% | 3,600 | 344億9800万 | -2.34% | 16.89 | 0.98 |
04/23 | 3,600 | 3,640 | 3,600 | 3,640 | +1.11% | 3,700 | 342億1600万 | -3.42% | 16.75 | 0.98 |
04/22 | 3,575 | 3,620 | 3,575 | 3,600 | +0.7% | 3,200 | 338億4000万 | -4.79% | 16.57 | 0.96 |
04/19 | 3,595 | 3,610 | 3,560 | 3,575 | -1.38% | 6,000 | 336億500万 | -5.77% | 16.45 | 0.96 |
04/18 | 3,585 | 3,655 | 3,570 | 3,625 | +1.26% | 8,200 | 340億7500万 | -4.76% | 16.68 | 0.97 |
04/17 | 3,630 | 3,640 | 3,580 | 3,580 | -0.69% | 8,600 | 336億5200万 | -6.18% | 16.47 | 0.96 |
04/16 | 3,640 | 3,640 | 3,605 | 3,605 | -1.5% | 4,600 | 338億8700万 | -5.83% | 16.59 | 0.97 |
04/15 | 3,590 | 3,675 | 3,580 | 3,660 | +0.83% | 7,500 | 344億400万 | -4.64% | 16.84 | 0.98 |
04/12 | 3,700 | 3,700 | 3,580 | 3,630 | -1.63% | 17,100 | 341億2200万 | -5.69% | 16.7 | 0.97 |
04/11 | 3,700 | 3,705 | 3,670 | 3,690 | -0.81% | 10,400 | 346億8600万 | -4.43% | 16.98 | 0.99 |
04/10 | 3,730 | 3,745 | 3,720 | 3,720 | 0% | 2,700 | 349億6800万 | -3.88% | 17.12 | 1 |
04/09 | 3,735 | 3,740 | 3,710 | 3,720 | -0.53% | 4,400 | 349億6800万 | -4.02% | 17.12 | 1 |
04/08 | 3,760 | 3,775 | 3,735 | 3,740 | -0.53% | 4,300 | 351億5600万 | -3.63% | 17.21 | 1 |
04/05 | 3,750 | 3,770 | 3,740 | 3,760 | 0% | 3,200 | 353億4400万 | -3.27% | 17.3 | 1.01 |
04/04 | 3,755 | 3,760 | 3,740 | 3,760 | +0.4% | 3,000 | 353億4400万 | -3.44% | 17.3 | 1.01 |
04/03 | 3,700 | 3,765 | 3,700 | 3,745 | +0.27% | 6,200 | 352億300万 | -4.02% | 17.23 | 1 |
04/02 | 3,775 | 3,775 | 3,730 | 3,735 | -0.93% | 5,700 | 351億900万 | -4.4% | 17.19 | 1 |
04/01 | 3,805 | 3,805 | 3,760 | 3,770 | -0.92% | 7,900 | 354億3800万 | -3.68% | 17.35 | 1.01 |
03/29 | 3,810 | 3,850 | 3,805 | 3,805 | 0% | 6,100 | 357億6700万 | -2.91% | 15.53 | 1.02 |
03/28 | 3,890 | 3,890 | 3,805 | 3,805 | -5.7% | 18,500 | 357億6700万 | -2.98% | 15.53 | 1.02 |
03/27 | 3,985 | 4,055 | 3,985 | 4,035 | +0.75% | 15,400 | 379億2900万 | +2.83% | 16.47 | 1.08 |
03/26 | 4,000 | 4,025 | 3,980 | 4,005 | -0.62% | 9,100 | 376億4700万 | +2.3% | 16.35 | 1.07 |
03/25 | 4,035 | 4,050 | 4,015 | 4,030 | +0.12% | 7,100 | 378億8200万 | +3.2% | 16.45 | 1.08 |
03/22 | 4,040 | 4,040 | 3,995 | 4,025 | +0.25% | 5,500 | 378億3500万 | +3.42% | 16.43 | 1.08 |
03/21 | 3,980 | 4,035 | 3,980 | 4,015 | +1.52% | 12,000 | 377億4100万 | +3.43% | 16.39 | 1.08 |
03/19 | 3,970 | 3,975 | 3,935 | 3,955 | +0.51% | 5,500 | 371億7700万 | +2.12% | 16.14 | 1.06 |
03/18 | 3,920 | 3,970 | 3,920 | 3,935 | +0.38% | 5,900 | 369億8900万 | +1.84% | 16.06 | 1.05 |
03/15 | 3,910 | 3,950 | 3,910 | 3,920 | +0.9% | 5,100 | 368億4800万 | +1.58% | 16 | 1.05 |
03/14 | 3,840 | 3,910 | 3,840 | 3,885 | +0.65% | 8,200 | 365億1900万 | +0.78% | 15.86 | 1.04 |
03/13 | 3,910 | 3,920 | 3,840 | 3,860 | -0.64% | 19,700 | 362億8400万 | +0.16% | 15.75 | 1.03 |
03/12 | 3,865 | 3,905 | 3,865 | 3,885 | +0.52% | 6,300 | 365億1900万 | +0.83% | 15.86 | 1.04 |
03/11 | 3,910 | 3,970 | 3,860 | 3,865 | -1.4% | 14,300 | 363億3100万 | +0.44% | 15.77 | 1.04 |
03/08 | 3,905 | 3,960 | 3,900 | 3,920 | -0.76% | 8,200 | 368億4800万 | +1.98% | 16 | 1.05 |
03/07 | 3,905 | 3,955 | 3,905 | 3,950 | +1.15% | 3,000 | 371億3000万 | +2.97% | 16.12 | 1.06 |
03/06 | 3,885 | 3,925 | 3,885 | 3,905 | +0.77% | 4,900 | 367億700万 | +2.04% | 15.94 | 1.05 |
03/05 | 3,830 | 3,875 | 3,805 | 3,875 | +0.91% | 4,400 | 364億2500万 | +1.44% | 15.81 | 1.04 |
03/04 | 3,920 | 3,920 | 3,810 | 3,840 | -1.41% | 9,700 | 360億9600万 | +0.71% | 15.67 | 1.03 |
03/01 | 3,920 | 3,930 | 3,895 | 3,895 | -0.89% | 6,000 | 366億1300万 | +2.28% | 15.9 | 1.04 |
02/29 | 3,955 | 3,975 | 3,915 | 3,930 | -0.63% | 3,400 | 369億4200万 | +3.42% | 16.04 | 1.05 |
02/28 | 3,890 | 3,980 | 3,885 | 3,955 | +1.93% | 10,900 | 371億7700万 | +4.33% | 16.14 | 1.06 |
02/27 | 3,905 | 3,905 | 3,880 | 3,880 | -0.64% | 5,800 | 364億7200万 | +2.59% | 15.84 | 1.04 |
02/26 | 3,900 | 3,905 | 3,885 | 3,905 | +0.13% | 5,400 | 367億700万 | +3.47% | 15.94 | 1.05 |
02/22 | 3,880 | 3,905 | 3,880 | 3,900 | +0.52% | 4,000 | 366億6000万 | +3.53% | 15.92 | 1.04 |
02/21 | 3,865 | 3,910 | 3,865 | 3,880 | +0.78% | 8,900 | 364億7200万 | +3.19% | 15.84 | 1.04 |
02/20 | 3,840 | 3,890 | 3,835 | 3,850 | +1.05% | 9,900 | 361億9000万 | +2.56% | 15.71 | 1.03 |
02/19 | 3,785 | 3,825 | 3,775 | 3,810 | +1.2% | 4,400 | 358億1400万 | +1.57% | 15.55 | 1.02 |
02/16 | 3,705 | 3,770 | 3,705 | 3,765 | +1.62% | 4,100 | 353億9100万 | +0.53% | 15.37 | 1.01 |
02/15 | 3,760 | 3,770 | 3,705 | 3,705 | -1.46% | 7,500 | 348億2700万 | -1.07% | 15.12 | 0.99 |
02/14 | 3,775 | 3,785 | 3,755 | 3,760 | -0.92% | 4,400 | 353億4400万 | +0.35% | 15.35 | 1.01 |
02/13 | 3,750 | 3,805 | 3,750 | 3,795 | +1.47% | 6,500 | 356億7300万 | +1.31% | 15.49 | 1.02 |
02/09 | 3,800 | 3,800 | 3,725 | 3,740 | -1.84% | 13,800 | 351億5600万 | -0.03% | 15.26 | 1 |
02/08 | 3,800 | 3,825 | 3,780 | 3,810 | 0% | 6,400 | 358億1400万 | +1.9% | 15.55 | 1.02 |
02/07 | 3,825 | 3,860 | 3,805 | 3,810 | -1.04% | 6,700 | 358億1400万 | +2.09% | 15.55 | 1.02 |
02/06 | 3,835 | 3,860 | 3,800 | 3,850 | +0.39% | 7,400 | 361億9000万 | +3.38% | 15.71 | 1.03 |
02/05 | 3,775 | 3,835 | 3,765 | 3,835 | +1.46% | 12,900 | 360億4900万 | +3.31% | 15.65 | 1.03 |
02/02 | 3,780 | 3,780 | 3,750 | 3,780 | +0.93% | 4,900 | 355億3200万 | +2.13% | 15.43 | 1.01 |
02/01 | 3,780 | 3,780 | 3,745 | 3,745 | +0.13% | 7,500 | 352億300万 | +1.46% | 15.28 | 1 |
01/31 | 3,715 | 3,745 | 3,710 | 3,740 | +0.81% | 4,400 | 351億5600万 | +1.58% | 15.26 | 1 |
01/30 | 3,745 | 3,745 | 3,710 | 3,710 | -0.67% | 20,500 | 348億7400万 | +0.98% | 15.14 | 0.99 |
01/29 | 3,705 | 3,735 | 3,705 | 3,735 | +0.81% | 3,800 | 351億900万 | +1.88% | 15.24 | 1 |
01/26 | 3,715 | 3,720 | 3,685 | 3,705 | -0.4% | 4,700 | 348億2700万 | +1.28% | 15.12 | 0.99 |
01/25 | 3,715 | 3,725 | 3,705 | 3,720 | +0.95% | 4,000 | 349億6800万 | +1.89% | 15.18 | 1 |
01/24 | 3,710 | 3,710 | 3,685 | 3,685 | -0.81% | 4,600 | 346億3900万 | +1.13% | 15.04 | 0.99 |
01/23 | 3,720 | 3,725 | 3,705 | 3,715 | +0.13% | 4,100 | 349億2100万 | +2.14% | 15.16 | 1 |
01/22 | 3,700 | 3,730 | 3,700 | 3,710 | +0.54% | 3,800 | 348億7400万 | +2.2% | 15.14 | 0.99 |
01/19 | 3,720 | 3,735 | 3,690 | 3,690 | -0.94% | 6,200 | 346億8600万 | +1.82% | 15.06 | 0.99 |
01/18 | 3,730 | 3,740 | 3,725 | 3,725 | 0% | 2,600 | 350億1500万 | +2.96% | 15.2 | 1 |
01/17 | 3,750 | 3,770 | 3,725 | 3,725 | -0.4% | 9,000 | 350億1500万 | +3.16% | 15.2 | 1 |
01/16 | 3,760 | 3,760 | 3,725 | 3,740 | -0.53% | 5,100 | 351億5600万 | +3.74% | 15.26 | 1 |
01/15 | 3,700 | 3,760 | 3,700 | 3,760 | +2.17% | 9,700 | 353億4400万 | +4.5% | 15.35 | 1.01 |
01/12 | 3,765 | 3,765 | 3,675 | 3,680 | -2.26% | 12,100 | 345億9200万 | +2.51% | 15.02 | 0.99 |
01/11 | 3,760 | 3,780 | 3,740 | 3,765 | +0.27% | 7,900 | 353億9100万 | +5.02% | 15.37 | 1.01 |
01/10 | 3,720 | 3,770 | 3,720 | 3,755 | +0.94% | 8,500 | 352億9700万 | +4.98% | 15.33 | 1.01 |
01/09 | 3,670 | 3,730 | 3,670 | 3,720 | +1.22% | 8,000 | 349億6800万 | +4.23% | 15.18 | 1 |
01/05 | 3,695 | 3,695 | 3,670 | 3,675 | -0.27% | 4,900 | 345億4500万 | +3.17% | 15 | 0.98 |
01/04 | 3,635 | 3,715 | 3,625 | 3,685 | +1.38% | 13,900 | 346億3900万 | +3.57% | 15.04 | 0.99 |
2023 | ||||||||||
12/29 | 3,605 | 3,670 | 3,590 | 3,635 | +0.83% | 12,900 | 341億6900万 | +2.31% | 14.84 | 0.98 |
12/28 | 3,560 | 3,615 | 3,555 | 3,605 | +1.26% | 9,000 | 338億8700万 | +1.55% | 14.71 | 0.97 |
12/27 | 3,545 | 3,560 | 3,545 | 3,560 | +0.14% | 5,900 | 334億6400万 | +0.34% | 14.53 | 0.96 |
12/26 | 3,540 | 3,570 | 3,535 | 3,555 | +0.57% | 8,200 | 334億1700万 | +0.2% | 14.51 | 0.96 |
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 | |
2012年 3月期 | 2,080 3/30 | 2,012 3/29 | 600 3/30 | 195億5200万 | 189億1280万 | - | -0.49% 5/8 |
2013年 3月期 | 2,621 3/22 | 1,943 6/5 6/4 | 72,400 3/27 | 246億3740万 | 182億6420万 | +16.81% 5/1 | -5.67% 8/28 |
2014年 3月期 | 3,325 5/30 | 2,471 4/2 | 153,600 5/30 | 312億5500万 | 232億2740万 | +20.7% 5/9 | -14.68% 6/7 |
2015年 3月期 | 2,889 3/26 | 2,519 11/26 | 10,700 3/27 | 271億5660万 | 236億7860万 | +3.72% 2/26 | -4.4% 4/1 |
2016年 3月期 | 3,015 3/28 | 2,605 9/25 9/24 | 12,300 3/15 | 283億4100万 | 244億8700万 | +5.92% 3/16 | -4.08% 4/12 |
2017年 3月期 | 6,650 3/9 | 2,751 4/19 4/18 | 67,700 1/31 | 625億1000万 | 258億5940万 | +21.9% 3/9 | -13.14% 4/12 |
2018年 3月期 | 7,600 2/2 | 4,965 7/5 | 33,700 1/31 | 714億4000万 | 466億7100万 | +14.19% 11/21 | -7.53% 3/5 |
2019年 3月期 | 6,630 4/10 | 4,905 2/12 | 10,000 3/26 | 623億2200万 | 461億700万 | +4.97% 3/18 | -11.52% 12/25 |
2020年 3月期 | 5,250 4/1 | 3,100 3/13 | 14,800 3/27 | 493億5000万 | 291億4000万 | +13.21% 3/27 | -15.17% 5/24 |
2021年 3月期 | 4,545 3/22 | 3,275 4/3 | 12,300 3/22 | 427億2300万 | 307億8500万 | +7.63% 3/22 | -7.42% 4/6 |
2022年 3月期 | 4,295 9/21 | 3,500 2/17 | 178,100 2/17 | 403億7300万 | 329億 | +5.32% 9/13 | -10.83% 2/17 |
2023年 3月期 | 3,745 4/4 | 3,400 5/30 | 31,700 3/28 10/28 | 352億300万 | 319億6000万 | +3.59% 6/24 | -3.47% 5/30 |
2024年 3月期 | 4,055 3/27 | 3,420 10/24 7/18 | 24,000 7/28 | 381億1700万 | 321億4800万 | +5.02% 1/11 | -6.17% 4/17 |
最新 | 3,640 2024/5/27 | 1,100 | 342億1600万 | +0.03% 3,639 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- 33%(1.33倍)
- 2017/12/29 vs 2016/12/30
- 75%(1.75倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- -28%(0.72倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/05/27 vs 2023/12/29
- 0%(1倍)
- 過去安値
1,943円(2012/06/05) - 87%(1.87倍)
3,640円(5/27)