株価チャート
株価
5/27
- 前日 (5/24)
- 630
- 始値
- 637
- 高値
- 637
- 安値
- 619
- 終値 -0.32%
- 628
- 出来高 +214.29%
- 2,200
乖離率
- 株価（5日）
移動平均値 - -0.16%
629 - 株価（25日）
移動平均値 - +1.13%
621 - 出来高（5日）
移動平均値 - +69.23%
1,300
2023/12/25～2024/05/27
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 | 637 | 637 | 619 | 628 | -0.32% | 2,200 | 43億7238万 | +1.13% | 7.37 | 0.61 |
| 05/24 | 631 | 640 | 630 | 630 | -0.16% | 700 | 43億8631万 | +1.61% | 7.39 | 0.61 |
| 05/23 | 639 | 639 | 621 | 631 | +0.16% | 1,700 | 43億9327万 | +2.1% | 7.4 | 0.61 |
| 05/22 | 630 | 630 | 620 | 630 | +0.32% | 800 | 43億8631万 | +2.11% | 7.39 | 0.61 |
| 05/21 | 636 | 636 | 628 | 628 | +0.16% | 1,100 | 43億7238万 | +1.95% | 7.37 | 0.61 |
| 05/20 | 619 | 627 | 619 | 627 | +2.28% | 200 | 43億6542万 | +1.95% | 7.36 | 0.61 |
| 05/17 | 613 | 613 | 613 | 613 | -0.49% | 1,400 | 42億6795万 | -0.33% | 7.19 | 0.6 |
| 05/16 | 629 | 629 | 615 | 616 | -5.08% | 5,000 | 42億8883万 | +0.16% | 7.23 | 0.6 |
| 05/15 | 632 | 649 | 618 | 649 | +2.85% | 5,400 | 45億1859万 | +5.7% | 7.61 | 0.63 |
| 05/14 | 646 | 646 | 624 | 631 | +0.96% | 1,200 | 43億9327万 | +2.94% | 7.4 | 0.61 |
| 05/13 | 646 | 646 | 625 | 625 | +0.16% | 800 | 43億5150万 | +2.12% | 7.33 | 0.61 |
| 05/10 | 638 | 638 | 623 | 624 | +0.97% | 1,700 | 43億4453万 | +1.96% | 7.32 | 0.61 |
| 05/09 | 643 | 643 | 618 | 618 | -1.12% | 1,100 | 43億276万 | +0.98% | 7.25 | 0.6 |
| 05/08 | 618 | 625 | 618 | 625 | +1.63% | 400 | 43億5150万 | +2.12% | 7.33 | 0.61 |
| 05/07 | 619 | 619 | 615 | 615 | -0.32% | 700 | 42億8187万 | +0.49% | 7.22 | 0.6 |
| 05/02 | 620 | 620 | 617 | 617 | +0.16% | 800 | 42億9580万 | +0.82% | 7.24 | 0.6 |
| 05/01 | 617 | 623 | 616 | 616 | -0.16% | 500 | 42億8883万 | +0.33% | 7.23 | 0.6 |
| 04/30 | 642 | 642 | 617 | 617 | -0.16% | 6,400 | 42億9580万 | +0.33% | 7.24 | 0.6 |
| 04/26 | 619 | 620 | 618 | 618 | -0.16% | 1,000 | 43億276万 | +0.32% | 7.25 | 0.6 |
| 04/25 | 634 | 634 | 619 | 619 | -1.75% | 700 | 43億972万 | +0.32% | 7.26 | 0.6 |
| 04/24 | 620 | 630 | 616 | 630 | +2.44% | 900 | 43億8631万 | +1.94% | 7.39 | 0.61 |
| 04/23 | 620 | 621 | 610 | 615 | +2.16% | 1,000 | 42億8187万 | -0.65% | 7.22 | 0.6 |
| 04/22 | 602 | 610 | 602 | 602 | +0.67% | 500 | 41億9136万 | -2.9% | 7.06 | 0.59 |
| 04/19 | 599 | 618 | 598 | 598 | -0.17% | 1,500 | 41億6351万 | -3.86% | 7.02 | 0.58 |
| 04/18 | 595 | 599 | 595 | 599 | +0.5% | 900 | 41億7047万 | -4.01% | 7.03 | 0.58 |
| 04/17 | 597 | 597 | 596 | 596 | 0% | 400 | 41億4959万 | -4.94% | 6.99 | 0.58 |
| 04/16 | 610 | 610 | 596 | 596 | -2.3% | 2,500 | 41億4959万 | -5.25% | 6.99 | 0.58 |
| 04/15 | 603 | 610 | 602 | 610 | +1.16% | 500 | 42億4706万 | -3.33% | 7.16 | 0.59 |
| 04/12 | 608 | 610 | 603 | 603 | -0.33% | 2,000 | 41億9832万 | -4.59% | 7.07 | 0.59 |
| 04/11 | 618 | 618 | 605 | 605 | -2.1% | 1,000 | 42億1225万 | -4.57% | 7.1 | 0.59 |
| 04/10 | 610 | 618 | 583 | 618 | +1.31% | 5,400 | 43億276万 | -2.68% | 7.25 | 0.6 |
| 04/09 | 606 | 612 | 603 | 610 | +0.66% | 2,400 | 42億4706万 | -4.09% | 7.16 | 0.59 |
| 04/08 | 610 | 610 | 606 | 606 | -0.49% | 1,000 | 42億1921万 | -4.87% | 7.11 | 0.59 |
| 04/05 | 617 | 625 | 609 | 609 | -1.3% | 1,200 | 42億4010万 | -4.69% | 7.14 | 0.59 |
| 04/04 | 618 | 618 | 617 | 617 | -0.16% | 1,300 | 42億9580万 | -3.59% | 7.24 | 0.6 |
| 04/03 | 619 | 619 | 618 | 618 | -0.16% | 500 | 43億276万 | -3.74% | 7.25 | 0.6 |
| 04/02 | 621 | 621 | 619 | 619 | -0.32% | 400 | 43億972万 | -3.73% | 7.26 | 0.6 |
| 04/01 | 620 | 630 | 619 | 621 | +0.16% | 1,200 | 43億2365万 | -3.72% | 7.29 | 0.6 |
| 03/29 | 632 | 639 | 620 | 620 | -2.05% | 1,800 | 43億1668万 | -4.02% | 7.4 | 0.61 |
| 03/28 | 643 | 643 | 621 | 633 | -3.36% | 1,200 | 44億719万 | -2.16% | 7.55 | 0.62 |
| 03/27 | 643 | 655 | 642 | 655 | +2.34% | 1,300 | 45億6037万 | +1.08% | 7.81 | 0.64 |
| 03/26 | 654 | 654 | 635 | 640 | -0.62% | 1,500 | 44億5593万 | -1.23% | 7.63 | 0.63 |
| 03/25 | 645 | 650 | 644 | 644 | +0.63% | 400 | 44億8378万 | -0.62% | 7.68 | 0.63 |
| 03/22 | 648 | 649 | 640 | 640 | -1.23% | 700 | 44億5593万 | -1.23% | 7.63 | 0.63 |
| 03/21 | 643 | 660 | 643 | 648 | +0.93% | 1,500 | 45億1163万 | 0% | 7.73 | 0.63 |
| 03/19 | 654 | 654 | 618 | 642 | -1.23% | 3,200 | 44億6986万 | -0.93% | 7.66 | 0.63 |
| 03/18 | 665 | 665 | 645 | 650 | -2.11% | 1,900 | 45億2556万 | 0% | 7.75 | 0.64 |
| 03/15 | 667 | 667 | 662 | 664 | +2.47% | 1,000 | 46億2303万 | +2% | 7.92 | 0.65 |
| 03/14 | 653 | 653 | 648 | 648 | -0.46% | 4,700 | 45億1163万 | -0.61% | 7.73 | 0.63 |
| 03/13 | 671 | 671 | 641 | 651 | -0.91% | 900 | 45億3252万 | -0.31% | 7.77 | 0.64 |
| 03/12 | 647 | 657 | 647 | 657 | +2.98% | 1,600 | 45億7429万 | +0.46% | 7.84 | 0.64 |
| 03/11 | 645 | 645 | 638 | 638 | -1.09% | 1,400 | 44億4201万 | -2.6% | 7.61 | 0.62 |
| 03/08 | 644 | 645 | 639 | 645 | +0.16% | 400 | 44億9074万 | -1.83% | 7.69 | 0.63 |
| 03/07 | 641 | 644 | 640 | 644 | +0.63% | 900 | 44億8378万 | -2.28% | 7.68 | 0.63 |
| 03/06 | 645 | 645 | 634 | 640 | -0.78% | 1,600 | 44億5593万 | -3.18% | 7.63 | 0.63 |
| 03/05 | 633 | 647 | 633 | 645 | +1.9% | 1,700 | 44億9074万 | -2.71% | 7.69 | 0.63 |
| 03/04 | 649 | 649 | 633 | 633 | -2.47% | 2,900 | 44億719万 | -4.67% | 7.55 | 0.62 |
| 03/01 | 647 | 649 | 638 | 649 | +0.31% | 1,800 | 45億1859万 | -2.7% | 7.74 | 0.64 |
| 02/29 | 643 | 647 | 637 | 647 | -0.92% | 2,300 | 45億467万 | -3.14% | 7.72 | 0.63 |
| 02/28 | 660 | 670 | 653 | 653 | -1.06% | 2,700 | 45億4644万 | -2.39% | 7.79 | 0.64 |
| 02/27 | 652 | 662 | 652 | 660 | +1.54% | 1,300 | 45億9518万 | -1.49% | 7.87 | 0.65 |
| 02/26 | 647 | 650 | 647 | 650 | +0.62% | 1,200 | 45億2556万 | -3.13% | 7.75 | 0.64 |
| 02/22 | 648 | 650 | 646 | 646 | -0.62% | 1,900 | 44億9771万 | -3.87% | 7.71 | 0.63 |
| 02/21 | 648 | 650 | 648 | 650 | -2.69% | 600 | 45億2556万 | -3.42% | 7.75 | 0.64 |
| 02/20 | 642 | 668 | 642 | 668 | +4.05% | 1,100 | 46億5088万 | -0.74% | 7.97 | 0.65 |
| 02/19 | 655 | 659 | 642 | 642 | -1.68% | 3,400 | 44億6986万 | -4.61% | 7.66 | 0.63 |
| 02/16 | 641 | 654 | 641 | 653 | +3.49% | 1,500 | 45億4644万 | -2.97% | 7.79 | 0.64 |
| 02/15 | 634 | 635 | 631 | 631 | -0.47% | 3,500 | 43億9327万 | -6.1% | 7.53 | 0.62 |
| 02/14 | 667 | 667 | 634 | 634 | -4.95% | 4,700 | 44億1416万 | -5.65% | 7.56 | 0.62 |
| 02/13 | 678 | 685 | 655 | 667 | -1.62% | 5,900 | 46億4392万 | -0.89% | 7.96 | 0.65 |
| 02/09 | 676 | 682 | 676 | 678 | +0.3% | 1,900 | 47億2050万 | +1.04% | 8.09 | 0.66 |
| 02/08 | 685 | 685 | 676 | 676 | -1.31% | 1,000 | 47億658万 | +1.05% | 8.06 | 0.66 |
| 02/07 | 682 | 685 | 682 | 685 | +0.44% | 700 | 47億6924万 | +2.85% | 8.17 | 0.67 |
| 02/06 | 690 | 690 | 677 | 682 | -0.87% | 2,000 | 47億4835万 | +2.87% | 8.14 | 0.67 |
| 02/05 | 686 | 688 | 686 | 688 | +1.33% | 1,400 | 47億9013万 | +4.24% | 8.21 | 0.67 |
| 02/02 | 687 | 687 | 671 | 679 | -1.02% | 1,900 | 47億2746万 | +3.51% | 8.1 | 0.67 |
| 02/01 | 686 | 687 | 686 | 686 | 0% | 1,100 | 47億7620万 | +5.05% | 8.18 | 0.67 |
| 01/31 | 685 | 689 | 683 | 686 | +0.15% | 1,500 | 47億7620万 | +5.38% | 8.18 | 0.67 |
| 01/30 | 693 | 693 | 685 | 685 | -1.15% | 1,400 | 47億6924万 | +5.87% | 8.17 | 0.67 |
| 01/29 | 698 | 698 | 688 | 693 | +0.73% | 1,600 | 48億2494万 | +7.61% | 8.27 | 0.68 |
| 01/26 | 696 | 696 | 680 | 688 | 0% | 2,600 | 47億9013万 | +7.5% | 8.21 | 0.67 |
| 01/25 | 683 | 688 | 672 | 688 | +1.18% | 2,100 | 47億9013万 | +8.01% | 8.21 | 0.67 |
| 01/24 | 680 | 687 | 680 | 680 | 0% | 1,000 | 47億3443万 | +7.42% | 8.11 | 0.67 |
| 01/23 | 681 | 695 | 671 | 680 | +0.29% | 2,300 | 47億3443万 | +8.11% | 8.11 | 0.67 |
| 01/22 | 682 | 684 | 678 | 678 | -0.29% | 2,000 | 47億2050万 | +8.13% | 8.09 | 0.66 |
| 01/19 | 688 | 688 | 678 | 680 | 0% | 3,400 | 47億3443万 | +8.97% | 8.11 | 0.67 |
| 01/18 | 700 | 700 | 665 | 680 | +1.49% | 6,000 | 47億3443万 | +9.68% | 8.11 | 0.67 |
| 01/17 | 657 | 670 | 657 | 670 | +2.13% | 3,400 | 46億6480万 | +8.77% | 7.99 | 0.66 |
| 01/16 | 650 | 656 | 650 | 656 | +0.92% | 1,700 | 45億6733万 | +7.19% | 7.83 | 0.64 |
| 01/15 | 642 | 653 | 642 | 650 | +1.25% | 3,500 | 45億2556万 | +6.91% | 7.75 | 0.64 |
| 01/12 | 649 | 650 | 641 | 642 | +0.31% | 2,300 | 44億6986万 | +6.29% | 7.66 | 0.63 |
| 01/11 | 649 | 650 | 639 | 640 | 0% | 2,300 | 44億5593万 | +6.49% | 7.63 | 0.63 |
| 01/10 | 639 | 641 | 633 | 640 | +0.63% | 6,600 | 44億5593万 | +7.2% | 7.63 | 0.63 |
| 01/09 | 635 | 639 | 635 | 636 | +2.75% | 3,800 | 44億2808万 | +7.25% | 7.59 | 0.62 |
| 01/05 | 636 | 636 | 619 | 619 | -2.67% | 1,200 | 43億972万 | +4.92% | 7.38 | 0.61 |
| 01/04 | 615 | 639 | 615 | 636 | +3.58% | 3,100 | 44億2808万 | +8.35% | 7.59 | 0.62 |
| 2023 | ||||||||||
| 12/29 | 610 | 622 | 610 | 614 | +0.99% | 1,100 | 42億7491万 | +5.32% | 7.37 | 0.61 |
| 12/27 | 600 | 610 | 600 | 608 | +0.16% | 1,900 | 42億3313万 | +4.83% | 7.3 | 0.61 |
| 12/26 | 595 | 607 | 590 | 607 | +3.76% | 5,300 | 42億2617万 | +5.2% | 7.28 | 0.61 |
| 12/25 | 607 | 614 | 585 | 585 | -3.62% | 11,600 | 40億7300万 | +1.92% | 7.02 | 0.59 |
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 | 480 96,000 4/3 | 170 34,000 1/24 | 19,200 96 9/14 | - | - | +12.98% 2/28 | -22.93% 12/21 |
| 2009年 3月期 | 209 41,800 5/23 | 88 17,600 10/28 | 17,800 89 10/8 | - | - | +23.97% 11/27 | -29.72% 9/22 |
| 2010年 3月期 | 324 64,800 3/2 | 139 27,700 4/7 | 41,600 208 8/5 | - | - | +52.94% 3/2 | -20.84% 8/7 |
| 2011年 3月期 | 305 61,000 5/6 | 160 32,000 3/17 | 27,800 139 4/30 | 18億8904万 | 9億9097万 | +11.39% 4/7 | -31.21% 3/17 |
| 2012年 3月期 | 280 56,000 3/12 | 194 38,800 8/11 | 8,800 44 4/8 | 17億3420万 | 12億155万 | +17.06% 1/30 | -12.73% 8/11 |
| 2013年 3月期 | 365 73,000 11/5 73,000 10/29 | 215 43,000 5/15 | 24,600 123 11/30 | 22億6066万 | 13億3162万 | +21.04% 6/28 | -12.13% 5/15 |
| 2014年 3月期 | 1,340 2,680 11/1 | 309 61,700 6/7 | 424,400 212,200 11/1 | 82億9942万 | 19億1072万 | +110.65% 10/31 | -21.05% 11/26 |
| 2015年 3月期 | 767 1,533 10/15 | 485 970 10/10 | 300,600 150,300 11/25 | 53億3667万 | 33億7676万 | +21.57% 10/15 | -11.73% 8/7 |
| 2016年 3月期 | 760 1,519 8/7 | 490 980 2/12 | 314,600 157,300 4/27 | 52億8794万 | 34億1157万 | +14.7% 3/14 | -11.32% 1/22 |
| 2017年 3月期 | 841 1,681 9/7 | 658 1,315 4/1 | 123,000 61,500 9/7 | 58億5189万 | 45億7777万 | +5.04% 3/1 | -6.04% 9/14 |
| 2018年 3月期 | 835 1,670 11/7 | 652 1,304 1/17 1,304 1/16 | 294,400 147,200 12/7 | 58億1360万 | 45億3948万 | +8.63% 1/24 | -11.91% 1/12 |
| 2019年 3月期 | 886 1,772 5/29 | 761 1,521 10/19 | 126,400 63,200 7/9 | 61億6868万 | 52億9490万 | +4.94% 5/29 | -6.11% 11/15 |
| 2020年 3月期 | 865 1,730 6/3 | 697 1,393 3/17 | 106,200 53,100 12/3 | 60億2247万 | 48億4931万 | +7.94% 2/12 | -8.48% 12/20 |
| 2021年 3月期 | 897 7/8 | 658 3/11 | 133,700 5/12 | 62億4527万 | 45億8125万 | +8.28% 5/26 | -6.69% 2/25 |
| 2022年 3月期 | 760 3/11 | 651 1/25 1/24 | 20,000 4/21 | 52億9142万 | 45億3252万 | +7.6% 2/14 | -8.31% 1/24 |
| 2023年 3月期 | 900 7/13 | 670 1/4 | 39,600 4/12 | 62億6616万 | 46億6480万 | +5.44% 1/10 | -6.76% 7/14 |
| 2024年 3月期 | 765 8/30 4/10 | 522 11/16 | 214,100 8/30 | 53億2623万 | 36億3437万 | +13.85% 12/12 | -9.49% 10/4 |
| 最新 | 628 2024/5/27 | 2,200 | 43億7238万 | +1.13% 621 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -41%（0.59倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -63%（0.37倍）
- 2008/12/29 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/29
- 44%（1.44倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/27 vs 2011/12/30
- 67%（1.67倍）
- 2013/12/30 vs 2012/12/27
- 90%（1.9倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/28 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/28
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/29 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/29
- -8%（0.92倍）
- 2022/12/28 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/28
- -13%（0.87倍）
- 2024/05/27 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
88円（2008/10/28） - 614%（7.14倍）
628円（5/27）