株価チャート
株価
5/27
- 前日 (5/24)
- 84
- 始値
- 84
- 高値
- 84
- 安値
- 82
- 終値 -1.19%
- 83
- 出来高 +1.12%
- 117,200
乖離率
- 株価(5日)
移動平均値 - 0%
83 - 株価(25日)
移動平均値 - +6.41%
78 - 出来高(5日)
移動平均値 - -1.81%
119,360
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 | 84 | 84 | 82 | 83 | -1.19% | 117,200 | 66億9611万 | +6.41% | - | 2.5 |
05/24 | 83 | 84 | 82 | 84 | +1.2% | 115,900 | 67億7679万 | +7.69% | - | 2.53 |
05/23 | 86 | 86 | 83 | 83 | 0% | 195,800 | 66億9611万 | +6.41% | - | 2.5 |
05/22 | 83 | 84 | 83 | 83 | 0% | 102,600 | 66億9611万 | +7.79% | - | 2.5 |
05/21 | 83 | 84 | 83 | 83 | 0% | 65,300 | 66億9611万 | +7.79% | - | 2.5 |
05/20 | 83 | 86 | 82 | 83 | +1.22% | 407,200 | 66億9611万 | +7.79% | - | 2.5 |
05/17 | 83 | 83 | 80 | 82 | +2.5% | 798,000 | 66億1543万 | +6.49% | - | 2.47 |
05/16 | 80 | 80 | 79 | 80 | 0% | 176,200 | 64億5408万 | +3.9% | - | 2.41 |
05/15 | 79 | 80 | 79 | 80 | +1.27% | 181,000 | 64億5408万 | +3.9% | - | 2.41 |
05/14 | 80 | 80 | 78 | 79 | -1.25% | 205,300 | 63億7341万 | +2.6% | - | 2.38 |
05/13 | 76 | 80 | 76 | 80 | +6.67% | 468,400 | 64億5408万 | +3.9% | - | 2.41 |
05/10 | 76 | 76 | 75 | 75 | -1.32% | 19,000 | 60億5070万 | -1.32% | - | 2.26 |
05/09 | 75 | 76 | 74 | 76 | 0% | 44,000 | 61億3138万 | 0% | - | 2.29 |
05/08 | 75 | 76 | 75 | 76 | +1.33% | 74,600 | 61億3138万 | -1.3% | - | 2.29 |
05/07 | 76 | 76 | 75 | 75 | 0% | 45,500 | 60億5070万 | -2.6% | - | 2.26 |
05/02 | 75 | 76 | 75 | 75 | 0% | 11,700 | 60億5070万 | -2.6% | - | 2.26 |
05/01 | 75 | 76 | 75 | 75 | 0% | 19,800 | 60億5070万 | -2.6% | - | 2.26 |
04/30 | 75 | 76 | 75 | 75 | 0% | 68,500 | 60億5070万 | -2.6% | - | 2.26 |
04/26 | 76 | 77 | 74 | 75 | -1.32% | 180,300 | 60億5070万 | -2.6% | - | 2.26 |
04/25 | 77 | 77 | 75 | 76 | -1.3% | 57,900 | 61億3138万 | -2.56% | - | 2.29 |
04/24 | 75 | 77 | 75 | 77 | +2.67% | 80,400 | 62億1205万 | -1.28% | - | 2.32 |
04/23 | 76 | 76 | 74 | 75 | -1.32% | 170,700 | 60億5070万 | -3.85% | - | 2.26 |
04/22 | 76 | 77 | 75 | 76 | +1.33% | 104,400 | 61億3138万 | -2.56% | - | 2.29 |
04/19 | 76 | 77 | 75 | 75 | -1.32% | 88,500 | 60億5070万 | -3.85% | - | 2.26 |
04/18 | 75 | 77 | 75 | 76 | +1.33% | 70,000 | 61億3138万 | -2.56% | - | 2.29 |
04/17 | 77 | 77 | 75 | 75 | -2.6% | 183,000 | 60億5070万 | -3.85% | - | 2.26 |
04/16 | 77 | 77 | 76 | 77 | 0% | 172,700 | 62億1205万 | -1.28% | - | 2.32 |
04/15 | 78 | 79 | 77 | 77 | -2.53% | 118,000 | 62億1205万 | -1.28% | - | 2.32 |
04/12 | 78 | 79 | 78 | 79 | 0% | 14,400 | 63億7341万 | +1.28% | - | 2.38 |
04/11 | 78 | 79 | 77 | 79 | 0% | 25,400 | 63億7341万 | +1.28% | - | 2.38 |
04/10 | 78 | 79 | 78 | 79 | 0% | 32,700 | 63億7341万 | +1.28% | - | 2.38 |
04/09 | 77 | 79 | 77 | 79 | +1.28% | 86,200 | 63億7341万 | +1.28% | - | 2.38 |
04/08 | 76 | 78 | 76 | 78 | +1.3% | 79,500 | 62億9273万 | 0% | - | 2.35 |
04/05 | 76 | 77 | 75 | 77 | +1.32% | 111,000 | 62億1205万 | -1.28% | - | 2.32 |
04/04 | 78 | 78 | 76 | 76 | -1.3% | 114,600 | 61億3138万 | -2.56% | - | 2.29 |
04/03 | 77 | 78 | 76 | 77 | 0% | 60,500 | 62億1205万 | -2.53% | - | 2.32 |
04/02 | 78 | 79 | 77 | 77 | -1.28% | 80,100 | 62億1205万 | -2.53% | - | 2.32 |
04/01 | 79 | 79 | 78 | 78 | 0% | 93,500 | 62億9273万 | -1.27% | - | 2.35 |
03/29 | 79 | 79 | 78 | 78 | -2.5% | 111,300 | 62億9273万 | -1.27% | - | 2.35 |
03/28 | 76 | 80 | 75 | 80 | 0% | 408,900 | 64億5408万 | +1.27% | - | 2.41 |
03/27 | 79 | 80 | 78 | 80 | 0% | 163,800 | 64億5408万 | +1.27% | - | 2.41 |
03/26 | 79 | 80 | 79 | 80 | +1.27% | 75,600 | 64億5408万 | +1.27% | - | 2.41 |
03/25 | 79 | 80 | 79 | 79 | -1.25% | 98,700 | 63億7341万 | 0% | - | 2.38 |
03/22 | 79 | 80 | 78 | 80 | 0% | 74,500 | 64億5408万 | +1.27% | - | 2.41 |
03/21 | 78 | 80 | 78 | 80 | +2.56% | 258,300 | 64億5408万 | +1.27% | - | 2.41 |
03/19 | 78 | 79 | 78 | 78 | -1.27% | 148,100 | 62億9273万 | -1.27% | - | 2.35 |
03/18 | 78 | 79 | 78 | 79 | 0% | 73,500 | 63億7341万 | -1.25% | - | 2.38 |
03/15 | 78 | 79 | 77 | 79 | +1.28% | 53,900 | 63億7341万 | -1.25% | - | 2.38 |
03/14 | 78 | 79 | 77 | 78 | +1.3% | 141,100 | 62億9273万 | -2.5% | - | 2.35 |
03/13 | 76 | 78 | 76 | 77 | +1.32% | 86,100 | 62億1205万 | -3.75% | - | 2.32 |
03/12 | 78 | 78 | 76 | 76 | 0% | 261,600 | 61億3138万 | -5% | - | 2.29 |
03/11 | 77 | 78 | 76 | 76 | -2.56% | 173,800 | 61億3138万 | -5% | - | 2.29 |
03/08 | 77 | 78 | 76 | 78 | +1.3% | 161,800 | 62億9273万 | -3.7% | - | 2.35 |
03/07 | 78 | 79 | 76 | 77 | -3.75% | 697,200 | 62億1205万 | -4.94% | - | 2.32 |
03/06 | 79 | 80 | 78 | 80 | +2.56% | 72,900 | 64億5408万 | -1.23% | - | 2.41 |
03/05 | 80 | 80 | 78 | 78 | -1.27% | 166,000 | 62億9273万 | -3.7% | - | 2.35 |
03/04 | 80 | 81 | 79 | 79 | -1.25% | 130,800 | 63億7341万 | -3.66% | - | 2.38 |
03/01 | 80 | 81 | 79 | 80 | 0% | 53,900 | 64億5408万 | -2.44% | - | 2.41 |
02/29 | 82 | 82 | 79 | 80 | -2.44% | 180,400 | 64億5408万 | -2.44% | - | 2.41 |
02/28 | 82 | 84 | 80 | 82 | +3.8% | 384,500 | 66億1543万 | 0% | - | 2.47 |
02/27 | 80 | 80 | 79 | 79 | 0% | 60,300 | 63億7341万 | -3.66% | - | 2.38 |
02/26 | 80 | 80 | 79 | 79 | -1.25% | 118,500 | 63億7341万 | -3.66% | - | 2.38 |
02/22 | 80 | 81 | 80 | 80 | -1.23% | 85,600 | 64億5408万 | -2.44% | - | 2.41 |
02/21 | 81 | 81 | 80 | 81 | -1.22% | 73,800 | 65億3476万 | -1.22% | - | 2.44 |
02/20 | 82 | 82 | 80 | 82 | 0% | 83,100 | 66億1543万 | -1.2% | - | 2.47 |
02/19 | 80 | 82 | 79 | 82 | +2.5% | 109,000 | 66億1543万 | -1.2% | - | 2.47 |
02/16 | 80 | 81 | 78 | 80 | -1.23% | 133,700 | 64億5408万 | -3.61% | - | 2.41 |
02/15 | 84 | 84 | 80 | 81 | -1.22% | 345,900 | 65億3476万 | -2.41% | - | 2.44 |
02/14 | 81 | 82 | 81 | 82 | 0% | 40,000 | 66億1543万 | -1.2% | - | 2.47 |
02/13 | 80 | 82 | 80 | 82 | +1.23% | 87,800 | 66億1543万 | -1.2% | - | 2.47 |
02/09 | 82 | 83 | 81 | 81 | -1.22% | 22,600 | 65億3476万 | -2.41% | - | 2.44 |
02/08 | 82 | 83 | 81 | 82 | 0% | 48,600 | 66億1543万 | -1.2% | - | 2.47 |
02/07 | 82 | 82 | 81 | 82 | -1.2% | 107,200 | 66億1543万 | -1.2% | - | 2.47 |
02/06 | 82 | 84 | 82 | 83 | 0% | 24,600 | 66億9611万 | 0% | - | 2.5 |
02/05 | 83 | 83 | 81 | 83 | 0% | 174,700 | 66億9611万 | 0% | - | 2.5 |
02/02 | 83 | 83 | 82 | 83 | 0% | 33,100 | 66億9611万 | 0% | - | 2.5 |
02/01 | 83 | 84 | 82 | 83 | -1.19% | 55,900 | 66億9611万 | 0% | - | 2.5 |
01/31 | 83 | 84 | 83 | 84 | +1.2% | 33,900 | 67億7679万 | +1.2% | - | 2.53 |
01/30 | 83 | 84 | 83 | 83 | 0% | 18,400 | 66億9611万 | 0% | - | 2.5 |
01/29 | 84 | 84 | 83 | 83 | 0% | 17,400 | 66億9611万 | +1.22% | - | 2.5 |
01/26 | 84 | 85 | 83 | 83 | -1.19% | 113,000 | 66億9611万 | +1.22% | - | 2.5 |
01/25 | 83 | 85 | 83 | 84 | +2.44% | 58,400 | 67億7679万 | +2.44% | - | 2.53 |
01/24 | 83 | 84 | 82 | 82 | 0% | 52,000 | 66億1543万 | 0% | - | 2.47 |
01/23 | 83 | 84 | 82 | 82 | -1.2% | 56,200 | 66億1543万 | 0% | - | 2.47 |
01/22 | 84 | 85 | 83 | 83 | -1.19% | 64,100 | 66億9611万 | +1.22% | - | 2.5 |
01/19 | 84 | 84 | 83 | 84 | 0% | 113,900 | 67億7679万 | +2.44% | - | 2.53 |
01/18 | 82 | 84 | 82 | 84 | +1.2% | 122,800 | 67億7679万 | +3.7% | - | 2.53 |
01/17 | 84 | 84 | 83 | 83 | 0% | 73,500 | 66億9611万 | +2.47% | - | 2.5 |
01/16 | 85 | 85 | 83 | 83 | -2.35% | 37,100 | 66億9611万 | +2.47% | - | 2.5 |
01/15 | 84 | 85 | 84 | 85 | +1.19% | 61,200 | 68億5746万 | +4.94% | - | 2.56 |
01/12 | 83 | 84 | 82 | 84 | +2.44% | 46,900 | 67億7679万 | +3.7% | - | 2.53 |
01/11 | 83 | 83 | 82 | 82 | -1.2% | 46,100 | 66億1543万 | +1.23% | - | 2.47 |
01/10 | 84 | 84 | 81 | 83 | 0% | 168,000 | 66億9611万 | +2.47% | - | 2.5 |
01/09 | 84 | 85 | 83 | 83 | 0% | 103,500 | 66億9611万 | +2.47% | - | 2.5 |
01/05 | 84 | 85 | 82 | 83 | -3.49% | 135,000 | 66億9611万 | +2.47% | - | 2.5 |
01/04 | 83 | 86 | 82 | 86 | +2.38% | 128,700 | 69億3814万 | +6.17% | - | 2.59 |
2023 | ||||||||||
12/29 | 84 | 85 | 81 | 84 | -1.18% | 230,100 | 67億7679万 | +3.7% | - | 1.98 |
12/28 | 79 | 86 | 79 | 85 | +6.25% | 298,600 | 68億5746万 | +4.94% | - | 2 |
12/27 | 78 | 80 | 76 | 80 | +2.56% | 332,900 | 64億5408万 | -1.23% | - | 1.89 |
12/26 | 78 | 79 | 77 | 78 | -1.27% | 240,200 | 62億9273万 | -4.88% | - | 1.84 |
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 | |
2009年 3月期 | 290 29 4/3 29 4/2 | 40 4 3/3 | 678,500 6,785,000 7/11 | - | - | +81.35% 4/15 | -47.76% 10/8 |
2010年 3月期 | 270 27 9/7 | 60 6 4/1 | 1,200,700 12,007,000 12/16 | - | - | +59.86% 5/7 | -19.54% 11/18 |
2011年 3月期 | 400 40 5/10 | 60 3/15 | 2,434,000 24,340,000 5/7 | 86億3296万 | 12億9494万 | +59.94% 11/25 | -52.52% 3/15 |
2012年 3月期 | 150 12/21 | 74 11/21 | 3,356,300 12/21 | 32億3736万 | 15億9709万 | +55.9% 12/26 | -16.02% 8/10 |
2013年 3月期 | 117 5/25 | 67 11/14 11/13 | 2,225,700 5/25 | 25億2514万 | 14億4602万 | +24.56% 5/7 | -18.93% 5/21 |
2014年 3月期 | 249 1/21 | 72 6/7 | 29,671,500 1/15 | 115億5325万 | 15億5393万 | +116.15% 7/19 | -20.04% 6/7 |
2015年 3月期 | 459 9/9 | 111 5/21 5/20 | 18,830,900 9/9 | 219億5333万 | 51億5024万 | +71.01% 9/8 | -19.35% 3/10 |
2016年 3月期 | 339 7/14 | 130 2/12 | 6,773,900 7/14 | 165億2001万 | 69億7775万 | +21.18% 3/15 | -32.1% 8/25 |
2017年 3月期 | 220 6/9 | 139 6/24 | 17,700,500 6/9 | 118億850万 | 74億6083万 | +19.54% 6/9 | -12.76% 6/24 |
2018年 3月期 | 429 2/2 | 150 4/17 4/14 | 26,911,500 6/12 | 230億2659万 | 80億5125万 | +62.43% 6/12 | -14.88% 2/14 |
2019年 3月期 | 274 4/2 | 108 12/25 | 14,665,100 3/19 | 147億696万 | 57億9690万 | +23.28% 3/19 | -26.66% 12/25 |
2020年 3月期 | 182 4/2 | 69 3/23 3/13 | 3,851,600 4/2 | 97億6885万 | 37億357万 | +11.37% 4/20 | -31% 3/13 |
2021年 3月期 | 137 6/22 | 69 4/6 | 4,986,100 6/22 | 73億5348万 | 37億357万 | +32.61% 6/19 | -13.56% 7/31 |
2022年 3月期 | 125 6/24 6/23 | 73 1/28 1/27 他2件 | 7,849,600 12/16 | 67億937万 | 43億3284万 | +20.1% 6/8 | -16.23% 12/24 |
2023年 3月期 | 91 3/10 | 69 6/17 5/31 他6件 | 5,359,700 6/20 | 73億4152万 | 46億5995万 | +9.93% 7/4 | -8.79% 4/10 |
2024年 3月期 | 108 9/29 | 75 3/28 | 3,533,900 8/7 | 87億1301万 | 60億5070万 | +20.35% 8/28 | -8.28% 11/20 |
最新 | 83 2024/5/27 | 117,200 | 66億9611万 | +6.41% 78 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 47%(1.47倍)
- 1985/12/28 vs 1984/12/28
- 57%(1.57倍)
- 1986/12/27 vs 1985/12/28
- 12%(1.12倍)
- 1987/12/26 vs 1986/12/27
- 85%(1.85倍)
- 1988/12/28 vs 1987/12/26
- 4%(1.04倍)
- 1989/12/29 vs 1988/12/28
- 75%(1.75倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/25 vs 1990/12/28
- -20%(0.8倍)
- 1992/12/30 vs 1991/12/25
- -47%(0.53倍)
- 1993/12/30 vs 1992/12/30
- 56%(1.56倍)
- 1994/12/30 vs 1993/12/30
- 32%(1.32倍)
- 1995/12/29 vs 1994/12/30
- -29%(0.71倍)
- 1996/12/30 vs 1995/12/29
- 29%(1.29倍)
- 1997/12/30 vs 1996/12/30
- -80%(0.2倍)
- 1998/12/30 vs 1997/12/30
- -15%(0.85倍)
- 1999/12/30 vs 1998/12/30
- 25%(1.25倍)
- 2000/12/29 vs 1999/12/30
- 19%(1.19倍)
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/30 vs 2001/12/28
- -62%(0.38倍)
- 2003/12/30 vs 2002/12/30
- 148%(2.48倍)
- 2004/12/30 vs 2003/12/30
- 197%(2.97倍)
- 2005/12/30 vs 2004/12/30
- 43%(1.43倍)
- 2006/12/29 vs 2005/12/30
- -65%(0.35倍)
- 2007/12/28 vs 2006/12/29
- -45%(0.55倍)
- 2008/12/30 vs 2007/12/28
- -82%(0.18倍)
- 2009/12/30 vs 2008/12/30
- 78%(1.78倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- -28%(0.72倍)
- 2013/12/30 vs 2012/12/28
- 64%(1.64倍)
- 2014/12/30 vs 2013/12/30
- 163%(2.63倍)
- 2015/12/30 vs 2014/12/30
- -38%(0.62倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 75%(1.75倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/05/27 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
40円(2009/03/03) - 108%(2.08倍)
83円(5/27)