株価チャート
株価
5/27
- 前日 (5/24)
- 630
- 始値
- 630
- 高値
- 635
- 安値
- 630
- 終値 +0.48%
- 633
- 出来高 -21.71%
- 75,000
乖離率
- 株価(5日)
移動平均値 - -0.31%
635 - 株価(25日)
移動平均値 - -0.78%
638 - 出来高(5日)
移動平均値 - +41.88%
52,860
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 | 630 | 635 | 630 | 633 | +0.48% | 75,000 | 94億2112万 | -0.78% | 14.99 | 1.64 |
05/24 | 633 | 635 | 630 | 630 | -0.94% | 95,800 | 93億7647万 | -1.25% | 14.92 | 1.63 |
05/23 | 637 | 638 | 635 | 636 | -0.16% | 31,900 | 94億6577万 | -0.31% | 15.06 | 1.64 |
05/22 | 639 | 640 | 637 | 637 | -0.31% | 29,400 | 94億8066万 | -0.31% | 15.09 | 1.65 |
05/21 | 640 | 642 | 639 | 639 | 0% | 32,200 | 95億1042万 | 0% | 15.13 | 1.65 |
05/20 | 638 | 639 | 636 | 639 | +0.47% | 39,900 | 95億1042万 | 0% | 15.13 | 1.65 |
05/17 | 633 | 637 | 633 | 636 | +0.47% | 28,400 | 94億6577万 | -0.47% | 15.06 | 1.64 |
05/16 | 638 | 638 | 633 | 633 | -0.78% | 48,700 | 94億2112万 | -0.94% | 14.99 | 1.64 |
05/15 | 641 | 643 | 638 | 638 | -0.47% | 43,900 | 94億9554万 | -0.16% | 15.11 | 1.65 |
05/14 | 642 | 644 | 641 | 641 | -0.16% | 27,300 | 95億4019万 | +0.31% | 15.18 | 1.66 |
05/13 | 645 | 645 | 642 | 642 | 0% | 22,000 | 95億5507万 | +0.63% | 15.2 | 1.66 |
05/10 | 646 | 646 | 640 | 642 | -0.16% | 42,200 | 95億5507万 | +0.63% | 15.2 | 1.66 |
05/09 | 645 | 647 | 643 | 643 | +0.16% | 24,400 | 95億6996万 | +0.78% | 15.23 | 1.66 |
05/08 | 647 | 649 | 639 | 642 | -0.47% | 100,400 | 95億5507万 | +0.63% | 15.2 | 1.66 |
05/07 | 649 | 649 | 645 | 645 | -0.15% | 31,100 | 95億9972万 | +1.1% | 15.28 | 1.67 |
05/02 | 646 | 647 | 642 | 646 | +0.62% | 39,300 | 96億1461万 | +1.41% | 15.3 | 1.67 |
05/01 | 640 | 646 | 640 | 642 | -0.47% | 30,100 | 95億5507万 | +0.94% | 15.2 | 1.66 |
04/30 | 640 | 645 | 635 | 645 | +2.06% | 52,300 | 95億9972万 | +1.57% | 15.28 | 1.67 |
04/26 | 640 | 647 | 632 | 632 | -1.71% | 107,100 | 94億624万 | -0.47% | 14.97 | 1.63 |
04/25 | 645 | 645 | 640 | 643 | -0.16% | 29,300 | 95億6996万 | +0.94% | 15.23 | 1.66 |
04/24 | 644 | 645 | 641 | 644 | +0.47% | 24,100 | 95億8484万 | +0.94% | 15.25 | 1.66 |
04/23 | 638 | 643 | 636 | 641 | +0.63% | 25,000 | 95億4019万 | +0.31% | 15.18 | 1.66 |
04/22 | 630 | 639 | 630 | 637 | +1.76% | 27,100 | 94億8066万 | -0.31% | 15.09 | 1.65 |
04/19 | 631 | 631 | 622 | 626 | -0.63% | 46,300 | 93億1694万 | -2.19% | 14.83 | 1.62 |
04/18 | 625 | 633 | 625 | 630 | +0.32% | 23,400 | 93億7647万 | -1.72% | 14.92 | 1.63 |
04/17 | 635 | 635 | 625 | 628 | -0.63% | 53,000 | 93億4671万 | -2.03% | 14.87 | 1.62 |
04/16 | 644 | 644 | 632 | 632 | -1.86% | 47,800 | 94億624万 | -1.56% | 14.97 | 1.63 |
04/15 | 642 | 644 | 640 | 644 | +0.78% | 21,500 | 95億8484万 | +0.31% | 15.25 | 1.66 |
04/12 | 642 | 642 | 638 | 639 | -0.16% | 19,100 | 95億1042万 | -0.31% | 15.13 | 1.65 |
04/11 | 640 | 640 | 638 | 640 | +0.16% | 16,000 | 95億2531万 | -0.16% | 15.16 | 1.65 |
04/10 | 636 | 644 | 636 | 639 | +0.16% | 30,000 | 95億1042万 | -0.31% | 15.13 | 1.65 |
04/09 | 633 | 638 | 632 | 638 | +0.95% | 24,600 | 94億9554万 | -0.47% | 15.11 | 1.65 |
04/08 | 634 | 636 | 631 | 632 | -0.47% | 32,100 | 94億624万 | -1.4% | 14.97 | 1.63 |
04/05 | 631 | 635 | 627 | 635 | +0.32% | 34,900 | 94億5089万 | -0.94% | 15.04 | 1.64 |
04/04 | 637 | 638 | 632 | 633 | -0.63% | 33,000 | 94億2112万 | -1.25% | 14.99 | 1.64 |
04/03 | 633 | 641 | 632 | 637 | +0.79% | 30,200 | 94億8066万 | -0.62% | 15.09 | 1.65 |
04/02 | 641 | 642 | 631 | 632 | -0.78% | 45,100 | 94億624万 | -1.25% | 14.97 | 1.63 |
04/01 | 655 | 655 | 637 | 637 | -1.24% | 58,500 | 94億8066万 | -0.47% | 15.09 | 1.65 |
03/29 | 635 | 649 | 635 | 645 | +3.2% | 74,900 | 95億9972万 | +0.78% | 15.28 | 1.67 |
03/28 | 622 | 633 | 622 | 625 | 0% | 69,000 | 93億206万 | -2.19% | 14.8 | 1.61 |
03/27 | 622 | 631 | 617 | 625 | +1.46% | 77,700 | 93億206万 | -2.19% | 14.8 | 1.61 |
03/26 | 606 | 627 | 605 | 616 | -6.1% | 348,600 | 91億6811万 | -3.6% | 14.59 | 1.59 |
03/25 | 666 | 666 | 655 | 656 | -1.5% | 351,800 | 97億6344万 | +2.5% | 15.54 | 1.69 |
03/22 | 669 | 669 | 659 | 666 | -0.6% | 91,800 | 99億1227万 | +4.39% | 15.77 | 1.72 |
03/21 | 673 | 674 | 667 | 670 | +0.45% | 93,700 | 99億7181万 | +5.18% | 15.87 | 1.73 |
03/19 | 657 | 667 | 657 | 667 | +1.83% | 78,000 | 99億2716万 | +5.04% | 15.8 | 1.72 |
03/18 | 657 | 660 | 651 | 655 | +0.31% | 56,400 | 97億4856万 | +3.31% | 15.51 | 1.69 |
03/15 | 646 | 654 | 646 | 653 | +1.4% | 54,800 | 97億1879万 | +3.16% | 15.46 | 1.69 |
03/14 | 639 | 647 | 638 | 644 | +0.78% | 37,300 | 95億8484万 | +1.9% | 15.25 | 1.66 |
03/13 | 639 | 641 | 635 | 639 | 0% | 21,300 | 95億1042万 | +1.11% | 15.13 | 1.65 |
03/12 | 635 | 639 | 631 | 639 | +0.79% | 25,400 | 95億1042万 | +1.11% | 15.13 | 1.65 |
03/11 | 640 | 640 | 630 | 634 | -0.94% | 44,600 | 94億3601万 | +0.32% | 15.01 | 1.64 |
03/08 | 636 | 641 | 635 | 640 | +0.63% | 31,800 | 95億2531万 | +1.27% | 15.16 | 1.65 |
03/07 | 640 | 643 | 636 | 636 | -0.63% | 31,900 | 94億6577万 | +0.63% | 15.06 | 1.64 |
03/06 | 630 | 640 | 630 | 640 | +1.59% | 46,200 | 95億2531万 | +1.43% | 15.16 | 1.65 |
03/05 | 629 | 633 | 626 | 630 | 0% | 35,400 | 93億7647万 | -0.16% | 14.92 | 1.63 |
03/04 | 631 | 633 | 627 | 630 | 0% | 34,100 | 93億7647万 | -0.16% | 14.92 | 1.63 |
03/01 | 635 | 636 | 630 | 630 | -0.79% | 28,200 | 93億7647万 | -0.16% | 14.92 | 1.63 |
02/29 | 633 | 637 | 632 | 635 | -0.31% | 12,800 | 94億5089万 | +0.79% | 15.04 | 1.64 |
02/28 | 630 | 637 | 630 | 637 | +1.11% | 34,300 | 94億8066万 | +1.27% | 15.09 | 1.65 |
02/27 | 631 | 631 | 627 | 630 | -0.32% | 28,300 | 93億7647万 | +0.16% | 14.92 | 1.63 |
02/26 | 633 | 635 | 631 | 632 | +0.32% | 28,500 | 94億624万 | +0.64% | 14.97 | 1.63 |
02/22 | 626 | 632 | 626 | 630 | +0.8% | 29,300 | 93億7647万 | +0.32% | 14.92 | 1.63 |
02/21 | 628 | 631 | 623 | 625 | -0.16% | 32,700 | 93億206万 | -0.32% | 14.8 | 1.61 |
02/20 | 629 | 632 | 626 | 626 | 0% | 37,100 | 93億1694万 | -0.16% | 14.83 | 1.62 |
02/19 | 621 | 627 | 621 | 626 | +0.48% | 27,700 | 93億1694万 | -0.16% | 14.83 | 1.62 |
02/16 | 621 | 624 | 620 | 623 | +0.32% | 34,600 | 92億7229万 | -0.64% | 14.75 | 1.61 |
02/15 | 625 | 626 | 619 | 621 | -0.32% | 53,200 | 92億4252万 | -0.96% | 14.71 | 1.6 |
02/14 | 631 | 631 | 623 | 623 | -1.27% | 57,500 | 92億7229万 | -0.8% | 14.75 | 1.61 |
02/13 | 633 | 634 | 626 | 631 | -0.32% | 61,800 | 93億9136万 | +0.48% | 14.94 | 1.63 |
02/09 | 632 | 637 | 629 | 633 | +0.16% | 43,400 | 94億2112万 | +0.8% | 14.99 | 1.64 |
02/08 | 639 | 639 | 630 | 632 | -1.1% | 40,600 | 94億624万 | +0.8% | 14.97 | 1.63 |
02/07 | 638 | 641 | 637 | 639 | +0.47% | 21,500 | 95億1042万 | +1.91% | 15.13 | 1.65 |
02/06 | 640 | 642 | 636 | 636 | -0.63% | 36,600 | 94億6577万 | +1.6% | 15.06 | 1.64 |
02/05 | 636 | 645 | 634 | 640 | +1.27% | 93,600 | 95億2531万 | +2.4% | 15.16 | 1.65 |
02/02 | 637 | 637 | 632 | 632 | -0.63% | 34,100 | 94億624万 | +1.12% | 14.97 | 1.63 |
02/01 | 636 | 640 | 633 | 636 | 0% | 26,800 | 94億6577万 | +1.92% | 15.06 | 1.64 |
01/31 | 629 | 641 | 628 | 636 | +1.11% | 104,500 | 94億6577万 | +1.92% | 15.06 | 1.64 |
01/30 | 630 | 634 | 629 | 629 | -0.32% | 47,800 | 93億6159万 | +0.48% | 14.9 | 1.62 |
01/29 | 629 | 631 | 625 | 631 | +0.48% | 44,600 | 93億9136万 | +0.64% | 14.94 | 1.63 |
01/26 | 622 | 630 | 622 | 628 | +0.64% | 50,800 | 93億4671万 | 0% | 14.87 | 1.62 |
01/25 | 619 | 625 | 619 | 624 | +0.97% | 53,700 | 92億8717万 | -0.95% | 14.78 | 1.61 |
01/24 | 619 | 620 | 617 | 618 | +0.16% | 21,500 | 91億9787万 | -1.9% | 14.64 | 1.6 |
01/23 | 620 | 622 | 617 | 617 | -0.48% | 36,700 | 91億8299万 | -2.22% | 14.61 | 1.59 |
01/22 | 618 | 622 | 615 | 620 | +0.32% | 59,500 | 92億2764万 | -1.9% | 14.68 | 1.6 |
01/19 | 620 | 621 | 615 | 618 | -0.16% | 58,500 | 91億9787万 | -2.37% | 14.64 | 1.6 |
01/18 | 619 | 621 | 617 | 619 | -0.32% | 44,900 | 92億1276万 | -2.37% | 14.66 | 1.6 |
01/17 | 624 | 625 | 619 | 621 | -0.48% | 63,500 | 92億4252万 | -2.05% | 14.71 | 1.6 |
01/16 | 625 | 628 | 622 | 624 | 0% | 48,900 | 92億8717万 | -1.89% | 14.78 | 1.61 |
01/15 | 627 | 627 | 623 | 624 | +0.16% | 42,200 | 92億8717万 | -1.89% | 14.78 | 1.61 |
01/12 | 630 | 631 | 623 | 623 | -0.95% | 52,300 | 92億7229万 | -2.2% | 14.75 | 1.61 |
01/11 | 632 | 632 | 625 | 629 | +0.32% | 57,300 | 93億6159万 | -1.26% | 14.9 | 1.62 |
01/10 | 632 | 634 | 627 | 627 | -0.63% | 47,400 | 93億3182万 | -1.57% | 14.85 | 1.62 |
01/09 | 625 | 631 | 625 | 631 | +1.45% | 82,400 | 93億9136万 | -1.1% | 14.94 | 1.63 |
01/05 | 627 | 628 | 622 | 622 | -0.48% | 40,000 | 92億5741万 | -2.51% | 14.73 | 1.61 |
01/04 | 617 | 626 | 615 | 625 | +1.3% | 68,400 | 93億206万 | -2.19% | 14.8 | 1.61 |
2023 | ||||||||||
12/29 | 623 | 623 | 617 | 617 | -0.8% | 63,300 | 91億8299万 | -3.59% | 14.61 | 1.59 |
12/28 | 619 | 627 | 617 | 622 | 0% | 106,700 | 92億5741万 | -2.96% | 14.73 | 1.61 |
12/27 | 622 | 625 | 612 | 622 | +0.48% | 146,500 | 92億5741万 | -3.12% | 14.73 | 1.61 |
12/26 | 608 | 628 | 604 | 619 | +0.98% | 191,800 | 92億1276万 | -3.88% | 14.66 | 1.6 |
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 | |
2010年 5月期 | 226 452 3/10 | 175 350 5/31 | 4,029,600 2,014,800 3/10 | - | 20億3700万 | +5.56% 4/22 | -9.62% 6/1 |
2011年 5月期 | 190 380 5/26 380 5/23 他2件 | 145 291 3/16 290 3/15 | 46,000 23,000 9/14 | 22億1160万 | 16億8780万 | +6.48% 4/21 | -10.72% 3/15 |
2012年 5月期 | 220 438 4/23 439 4/20 | 168 335 7/7 | 48,000 24,000 5/29 | 25億5498万 | 19億4970万 | +9.04% 3/30 | -10.07% 6/5 |
2013年 5月期 | 325 648 4/26 649 4/25 | 185 369 6/5 | 82,600 41,300 5/29 | 37億7718万 | 21億4758万 | +24.89% 4/24 | -23.06% 6/7 |
2014年 5月期 | 298 594 4/25 594 4/24 他3件 | 215 430 6/7 | 74,800 37,400 11/27 | 35億7683万 | 25億260万 | +14.33% 7/18 | -8.07% 12/25 |
2015年 5月期 | 495 989 1/8 | 277 555 6/5 554 6/4 | 382,400 191,200 12/29 | 59億5536万 | 33億4198万 | +41.69% 1/6 | -14.01% 3/9 |
2016年 5月期 | 452 904 12/14 | 338 676 1/21 | 141,000 70,500 12/15 | 54億4352万 | 40億7060万 | +9.4% 3/28 | -16.37% 1/21 |
2017年 5月期 | 640 1,280 5/30 | 334 668 6/24 | 353,200 176,600 5/30 | 154億1529万 | 40億2242万 | +74.12% 6/30 | -3.47% 11/29 |
2018年 5月期 | 1,639 6/30 | 570 1,140 6/1 | 824,400 412,200 6/7 | 197億3880万 | 68億6462万 | +26.85% 7/5 | -10.74% 7/27 |
2019年 5月期 | 816 6/15 | 434 12/25 | 259,000 5/28 | 109億7585万 | 58億3764万 | +14.74% 2/6 | -31.62% 12/25 |
2020年 5月期 | 740 11/12 11/11 他2件 | 420 3/13 | 259,700 11/27 | 99億5359万 | 56億4933万 | +20.44% 4/9 | -25.85% 3/13 |
2021年 5月期 | 719 11/12 | 607 7/14 | 352,200 5/27 | 96億7112万 | 81億6463万 | +3.27% 10/7 | -6.99% 7/14 |
2022年 5月期 | 735 4/1 | 648 1/28 | 412,900 11/26 | 98億8633万 | 87億1611万 | +4.78% 6/29 | -3.87% 12/3 |
2023年 5月期 | 750 6/29 | 576 3/3 | 843,300 3/1 | 100億8810万 | 85億7278万 | +4.37% 4/24 | -8.31% 3/3 |
最新 | 633 2024/5/27 | 75,000 | 94億2112万 | -0.78% 638 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 10%(1.1倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 56%(1.56倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 137%(2.37倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/05/27 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
146円(2011/03/16) - 335%(4.35倍)
633円(5/27)