株価チャート
株価
5/27
- 前日 (5/24)
- 1,341
- 始値
- 1,341
- 高値
- 1,354
- 安値
- 1,328
- 終値 -0.07%
- 1,340
- 出来高 -70.27%
- 15,400
乖離率
- 株価（5日）
移動平均値 - +1.06%
1,326 - 株価（25日）
移動平均値 - -1.03%
1,354 - 出来高（5日）
移動平均値 - -37.55%
24,660
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 | 1,341 | 1,354 | 1,328 | 1,340 | -0.07% | 15,400 | 561億7990万 | -1.03% | 9.68 | 1.14 |
| 05/24 | 1,306 | 1,352 | 1,298 | 1,341 | +1.82% | 51,800 | 562億2182万 | -1.03% | 9.69 | 1.14 |
| 05/23 | 1,304 | 1,317 | 1,290 | 1,317 | +0.46% | 13,400 | 552億1562万 | -2.95% | 9.52 | 1.12 |
| 05/22 | 1,316 | 1,330 | 1,305 | 1,311 | -0.68% | 28,900 | 549億6406万 | -3.67% | 9.47 | 1.12 |
| 05/21 | 1,345 | 1,345 | 1,320 | 1,320 | -1.86% | 13,800 | 553億4139万 | -3.37% | 9.54 | 1.12 |
| 05/20 | 1,340 | 1,353 | 1,333 | 1,345 | +0.75% | 23,400 | 563億8952万 | -1.82% | 9.72 | 1.14 |
| 05/17 | 1,317 | 1,339 | 1,312 | 1,335 | +1.37% | 48,800 | 559億7027万 | -2.91% | 9.65 | 1.14 |
| 05/16 | 1,344 | 1,344 | 1,313 | 1,317 | -0.3% | 16,600 | 552億1562万 | -4.63% | 9.52 | 1.12 |
| 05/15 | 1,335 | 1,339 | 1,315 | 1,321 | -0.9% | 16,000 | 553億8332万 | -4.76% | 9.55 | 1.12 |
| 05/14 | 1,314 | 1,334 | 1,310 | 1,333 | +1.52% | 18,700 | 558億8642万 | -4.24% | 9.63 | 1.13 |
| 05/13 | 1,328 | 1,355 | 1,313 | 1,313 | -1.57% | 39,100 | 550億4791万 | -5.95% | 9.49 | 1.12 |
| 05/10 | 1,410 | 1,438 | 1,306 | 1,334 | -5.32% | 190,800 | 559億2835万 | -4.78% | 9.64 | 1.14 |
| 05/09 | 1,433 | 1,433 | 1,403 | 1,409 | -0.07% | 19,600 | 590億7274万 | +0.28% | 10.18 | 1.2 |
| 05/08 | 1,440 | 1,444 | 1,397 | 1,410 | -1.95% | 30,700 | 591億1467万 | +0.28% | 10.19 | 1.2 |
| 05/07 | 1,420 | 1,447 | 1,420 | 1,438 | +2.2% | 19,500 | 602億8858万 | +2.2% | 10.39 | 1.22 |
| 05/02 | 1,388 | 1,412 | 1,388 | 1,407 | +0.86% | 8,800 | 589億8889万 | +0.14% | 10.17 | 1.2 |
| 05/01 | 1,400 | 1,402 | 1,367 | 1,395 | -0.36% | 22,400 | 584億8579万 | -0.85% | 10.08 | 1.19 |
| 04/30 | 1,383 | 1,410 | 1,357 | 1,400 | +2.64% | 35,100 | 586億9542万 | -0.57% | 10.12 | 1.19 |
| 04/26 | 1,346 | 1,364 | 1,317 | 1,364 | +1.49% | 19,100 | 571億8610万 | -3.13% | 9.86 | 1.16 |
| 04/25 | 1,338 | 1,356 | 1,337 | 1,344 | -0.59% | 13,100 | 563億4760万 | -4.75% | 9.71 | 1.14 |
| 04/24 | 1,356 | 1,357 | 1,340 | 1,352 | +0.52% | 11,600 | 566億8300万 | -4.38% | 9.77 | 1.15 |
| 04/23 | 1,366 | 1,366 | 1,337 | 1,345 | -1.32% | 10,000 | 563億8952万 | -5.15% | 9.72 | 1.14 |
| 04/22 | 1,349 | 1,372 | 1,349 | 1,363 | +2.48% | 21,700 | 571億4418万 | -3.95% | 9.85 | 1.16 |
| 04/19 | 1,364 | 1,364 | 1,320 | 1,330 | -2.92% | 37,100 | 557億6064万 | -6.4% | 9.61 | 1.13 |
| 04/18 | 1,366 | 1,375 | 1,355 | 1,370 | +0.51% | 12,000 | 574億3766万 | -3.59% | 9.9 | 1.17 |
| 04/17 | 1,398 | 1,398 | 1,363 | 1,363 | -2.5% | 14,100 | 571億4418万 | -3.95% | 9.85 | 1.16 |
| 04/16 | 1,412 | 1,412 | 1,386 | 1,398 | -1.55% | 36,300 | 586億1156万 | -1.34% | 10.1 | 1.19 |
| 04/15 | 1,408 | 1,434 | 1,408 | 1,420 | -0.35% | 16,700 | 595億3392万 | +0.42% | 10.26 | 1.21 |
| 04/12 | 1,437 | 1,437 | 1,417 | 1,425 | -0.42% | 20,600 | 597億4355万 | +1.06% | 10.3 | 1.21 |
| 04/11 | 1,439 | 1,441 | 1,430 | 1,431 | -1.17% | 10,300 | 599億9510万 | +1.85% | 10.34 | 1.22 |
| 04/10 | 1,490 | 1,497 | 1,441 | 1,448 | -2.82% | 17,400 | 607億783万 | +3.43% | 10.46 | 1.23 |
| 04/09 | 1,469 | 1,496 | 1,469 | 1,490 | +1.92% | 34,700 | 624億6869万 | +6.81% | 10.77 | 1.27 |
| 04/08 | 1,448 | 1,472 | 1,443 | 1,462 | +0.97% | 25,800 | 612億9478万 | +5.41% | 10.57 | 1.24 |
| 04/05 | 1,430 | 1,452 | 1,416 | 1,448 | +0.49% | 23,400 | 607億783万 | +4.78% | 10.46 | 1.23 |
| 04/04 | 1,458 | 1,458 | 1,423 | 1,441 | -0.48% | 40,100 | 604億1435万 | +4.65% | 10.41 | 1.23 |
| 04/03 | 1,405 | 1,455 | 1,405 | 1,448 | +1.9% | 28,400 | 607億783万 | +5.54% | 10.46 | 1.23 |
| 04/02 | 1,442 | 1,443 | 1,417 | 1,421 | -0.49% | 40,800 | 595億7585万 | +3.95% | 10.27 | 1.21 |
| 04/01 | 1,446 | 1,452 | 1,426 | 1,428 | -0.35% | 19,400 | 598億6932万 | +4.85% | 10.32 | 1.22 |
| 03/29 | 1,410 | 1,439 | 1,410 | 1,433 | +1.99% | 19,500 | 600億7895万 | +5.52% | 10.55 | 1.22 |
| 03/28 | 1,454 | 1,454 | 1,390 | 1,405 | -3.04% | 37,500 | 589億504万 | +3.84% | 10.34 | 1.2 |
| 03/27 | 1,433 | 1,460 | 1,426 | 1,449 | +2.55% | 42,600 | 607億4975万 | +7.41% | 10.66 | 1.23 |
| 03/26 | 1,409 | 1,420 | 1,403 | 1,413 | -0.35% | 20,500 | 592億4044万 | +5.21% | 10.4 | 1.2 |
| 03/25 | 1,421 | 1,436 | 1,413 | 1,418 | -0.7% | 22,700 | 594億5007万 | +5.9% | 10.44 | 1.21 |
| 03/22 | 1,440 | 1,442 | 1,412 | 1,428 | -0.35% | 35,300 | 598億6932万 | +7.13% | 10.51 | 1.22 |
| 03/21 | 1,439 | 1,440 | 1,426 | 1,433 | 0% | 37,400 | 600億7895万 | +7.91% | 10.55 | 1.22 |
| 03/19 | 1,386 | 1,433 | 1,386 | 1,433 | +3.17% | 47,000 | 600億7895万 | +8.31% | 10.55 | 1.22 |
| 03/18 | 1,408 | 1,409 | 1,385 | 1,389 | -0.43% | 34,700 | 582億3424万 | +5.39% | 10.22 | 1.18 |
| 03/15 | 1,343 | 1,406 | 1,343 | 1,395 | +4.81% | 53,700 | 584億8579万 | +5.84% | 10.27 | 1.19 |
| 03/14 | 1,328 | 1,332 | 1,313 | 1,331 | +0.6% | 14,900 | 558億257万 | +1.14% | 9.79 | 1.13 |
| 03/13 | 1,333 | 1,340 | 1,323 | 1,323 | -0.23% | 18,500 | 554億6717万 | +0.46% | 9.74 | 1.13 |
| 03/12 | 1,323 | 1,330 | 1,309 | 1,326 | +0.15% | 24,100 | 555億9294万 | +0.61% | 9.76 | 1.13 |
| 03/11 | 1,295 | 1,324 | 1,295 | 1,324 | +1.46% | 27,300 | 555億909万 | +0.46% | 9.74 | 1.13 |
| 03/08 | 1,287 | 1,314 | 1,282 | 1,305 | +0.46% | 78,100 | 547億1251万 | -0.99% | 9.6 | 1.11 |
| 03/07 | 1,308 | 1,321 | 1,295 | 1,299 | -0.99% | 46,700 | 544億6096万 | -1.52% | 9.56 | 1.11 |
| 03/06 | 1,302 | 1,317 | 1,291 | 1,312 | -0.46% | 81,900 | 550億599万 | -0.53% | 9.66 | 1.12 |
| 03/05 | 1,300 | 1,323 | 1,295 | 1,318 | +1% | 43,400 | 552億5754万 | -0.15% | 9.7 | 1.12 |
| 03/04 | 1,320 | 1,327 | 1,293 | 1,305 | -1.44% | 50,700 | 547億1251万 | -1.14% | 9.6 | 1.11 |
| 03/01 | 1,330 | 1,335 | 1,323 | 1,324 | -0.45% | 21,400 | 555億909万 | +0.38% | 9.74 | 1.13 |
| 02/29 | 1,321 | 1,331 | 1,316 | 1,330 | +0.76% | 38,900 | 557億6064万 | +0.91% | 9.79 | 1.13 |
| 02/28 | 1,306 | 1,329 | 1,306 | 1,320 | +1.07% | 35,100 | 553億4139万 | +0.23% | 9.71 | 1.12 |
| 02/27 | 1,300 | 1,313 | 1,295 | 1,306 | +0.46% | 31,200 | 547億5444万 | -0.68% | 9.61 | 1.11 |
| 02/26 | 1,319 | 1,319 | 1,287 | 1,300 | -1.44% | 55,000 | 545億289万 | -1.14% | 9.57 | 1.11 |
| 02/22 | 1,310 | 1,320 | 1,304 | 1,319 | +0.46% | 28,000 | 552億9947万 | +0.3% | 9.71 | 1.12 |
| 02/21 | 1,304 | 1,317 | 1,295 | 1,313 | +0.23% | 20,300 | 550億4791万 | -0.08% | 9.66 | 1.12 |
| 02/20 | 1,302 | 1,312 | 1,293 | 1,310 | +1.39% | 33,700 | 549億2214万 | -0.23% | 9.64 | 1.11 |
| 02/19 | 1,312 | 1,312 | 1,291 | 1,292 | -1.75% | 30,100 | 541億6748万 | -1.6% | 9.51 | 1.1 |
| 02/16 | 1,294 | 1,319 | 1,292 | 1,315 | +2.73% | 48,600 | 551億3176万 | +0.08% | 9.68 | 1.12 |
| 02/15 | 1,294 | 1,299 | 1,276 | 1,280 | -1.08% | 38,400 | 536億6438万 | -2.59% | 9.42 | 1.09 |
| 02/14 | 1,300 | 1,303 | 1,285 | 1,294 | -1.22% | 40,400 | 542億5133万 | -1.6% | 9.52 | 1.1 |
| 02/13 | 1,318 | 1,323 | 1,290 | 1,310 | -0.76% | 46,700 | 549億2214万 | -0.46% | 9.64 | 1.11 |
| 02/09 | 1,370 | 1,370 | 1,320 | 1,320 | -3.65% | 45,000 | 553億4139万 | +0.38% | 9.71 | 1.12 |
| 02/08 | 1,364 | 1,389 | 1,354 | 1,370 | +0.44% | 78,000 | 574億3766万 | +4.18% | 10.08 | 1.17 |
| 02/07 | 1,336 | 1,377 | 1,336 | 1,364 | +1.19% | 56,500 | 571億8610万 | +3.81% | 10.04 | 1.16 |
| 02/06 | 1,334 | 1,363 | 1,321 | 1,348 | +0.22% | 48,200 | 565億1530万 | +2.59% | 9.92 | 1.15 |
| 02/05 | 1,331 | 1,351 | 1,322 | 1,345 | +1.74% | 51,700 | 563億8952万 | +2.44% | 9.9 | 1.14 |
| 02/02 | 1,342 | 1,342 | 1,321 | 1,322 | -0.6% | 31,900 | 554億2524万 | +0.76% | 9.73 | 1.12 |
| 02/01 | 1,301 | 1,337 | 1,292 | 1,330 | +0.68% | 41,000 | 557億6064万 | +1.45% | 9.79 | 1.13 |
| 01/31 | 1,330 | 1,350 | 1,265 | 1,321 | +0.23% | 138,800 | 553億8332万 | +0.69% | 9.72 | 1.12 |
| 01/30 | 1,320 | 1,333 | 1,318 | 1,318 | 0% | 28,000 | 552億5754万 | +0.46% | 9.7 | 1.12 |
| 01/29 | 1,321 | 1,323 | 1,312 | 1,318 | 0% | 32,800 | 552億5754万 | +0.38% | 9.7 | 1.12 |
| 01/26 | 1,301 | 1,324 | 1,297 | 1,318 | +1.46% | 36,600 | 552億5754万 | +0.3% | 9.7 | 1.12 |
| 01/25 | 1,290 | 1,304 | 1,287 | 1,299 | +0.62% | 24,100 | 544億6096万 | -1.14% | 9.56 | 1.11 |
| 01/24 | 1,290 | 1,295 | 1,274 | 1,291 | -0.08% | 26,500 | 541億2556万 | -1.83% | 9.5 | 1.1 |
| 01/23 | 1,303 | 1,308 | 1,291 | 1,292 | +0.08% | 20,000 | 541億6748万 | -1.75% | 9.51 | 1.1 |
| 01/22 | 1,304 | 1,306 | 1,283 | 1,291 | -0.62% | 28,200 | 541億2556万 | -1.83% | 9.5 | 1.1 |
| 01/19 | 1,293 | 1,312 | 1,289 | 1,299 | +0.85% | 28,800 | 544億6096万 | -1.14% | 9.56 | 1.11 |
| 01/18 | 1,290 | 1,296 | 1,287 | 1,288 | -0.16% | 13,600 | 539億9978万 | -1.98% | 9.48 | 1.1 |
| 01/17 | 1,312 | 1,316 | 1,290 | 1,290 | -1.23% | 21,400 | 540億8363万 | -1.83% | 9.49 | 1.1 |
| 01/16 | 1,315 | 1,315 | 1,305 | 1,306 | -0.68% | 23,000 | 547億5444万 | -0.68% | 9.61 | 1.11 |
| 01/15 | 1,307 | 1,318 | 1,303 | 1,315 | +0.61% | 20,400 | 551億3176万 | -0.15% | 9.68 | 1.12 |
| 01/12 | 1,313 | 1,330 | 1,302 | 1,307 | -0.23% | 35,900 | 547億9636万 | -0.68% | 9.62 | 1.11 |
| 01/11 | 1,317 | 1,326 | 1,306 | 1,310 | -0.53% | 30,800 | 549億2214万 | -0.53% | 9.64 | 1.11 |
| 01/10 | 1,310 | 1,327 | 1,307 | 1,317 | +0.46% | 28,000 | 552億1562万 | -0.08% | 9.69 | 1.12 |
| 01/09 | 1,303 | 1,315 | 1,302 | 1,311 | +1.16% | 20,800 | 549億6406万 | -0.61% | 9.65 | 1.12 |
| 01/05 | 1,314 | 1,328 | 1,296 | 1,296 | -1.29% | 44,300 | 543億3518万 | -1.82% | 9.54 | 1.1 |
| 01/04 | 1,332 | 1,335 | 1,294 | 1,313 | -2.88% | 37,300 | 550億4791万 | -0.68% | 9.66 | 1.12 |
| 2023 | ||||||||||
| 12/29 | 1,350 | 1,354 | 1,338 | 1,352 | +0.22% | 27,000 | 566億8300万 | +2.19% | 9.95 | 1.17 |
| 12/28 | 1,327 | 1,354 | 1,325 | 1,349 | +1.58% | 26,200 | 565億5722万 | +1.89% | 9.93 | 1.17 |
| 12/27 | 1,313 | 1,330 | 1,308 | 1,328 | +1.14% | 36,400 | 556億7679万 | +0.23% | 9.77 | 1.15 |
| 12/26 | 1,316 | 1,339 | 1,309 | 1,313 | 0% | 41,600 | 550億4791万 | -0.91% | 9.66 | 1.14 |
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 | 813 3,250 12/28 | 480 1,920 3/18 | 287,600 71,900 5/18 | - | - | +15.2% 5/22 | -20.96% 3/18 |
| 2009年 3月期 | 743 2,970 7/31 | 418 1,673 12/11 | 190,000 47,500 5/14 | - | - | +26.04% 5/14 | -27.65% 10/10 |
| 2010年 3月期 | 840 3,360 3/31 | 490 1,962 4/2 1,960 4/1 | 326,000 81,500 3/8 | 351億7920万 | - | +22.28% 5/14 | -16.31% 11/17 |
| 2011年 3月期 | 943 3,770 1/28 | 651 2,605 3/15 | 307,200 76,800 3/22 | 394億7190万 | 272億7435万 | +8.53% 8/5 | -18.89% 3/14 |
| 2012年 3月期 | 820 3,280 4/4 | 580 2,320 8/19 | 275,200 68,800 3/12 | 343億4160万 | 242億9040万 | +9.51% 3/15 | -11.68% 8/22 |
| 2013年 3月期 | 794 1,587 1/8 | 525 2,100 5/14 | 437,600 109,400 5/14 | 332億3178万 | 219億8700万 | +12.52% 5/7 | -18.33% 5/15 |
| 2014年 3月期 | 868 1,735 5/7 | 621 1,242 9/2 | 540,600 270,300 5/13 | 363億3090万 | 260億748万 | +11.77% 5/8 | -12.73% 6/6 |
| 2015年 3月期 | 1,028 2,056 3/25 | 683 1,365 5/13 | 232,200 116,100 3/26 | 430億5264万 | 285億8310万 | +7.85% 12/4 | -7.81% 4/20 |
| 2016年 3月期 | 1,024 2,048 7/21 | 667 1,333 2/12 | 221,400 110,700 8/4 | 428億8512万 | 279億1302万 | +7.62% 5/21 | -15.55% 9/8 |
| 2017年 3月期 | 817 1,634 3/13 | 568 1,136 6/24 | 203,600 101,800 9/2 | 342億1596万 | 237億8784万 | +7.66% 3/8 | -11.44% 6/24 |
| 2018年 3月期 | 1,088 2,175 9/22 | 667 1,334 4/14 | 453,000 226,500 8/1 | 455億4450万 | 279億3396万 | +12.93% 5/11 | -14.72% 10/17 |
| 2019年 3月期 | 1,008 2,016 3/29 | 599 1,198 12/26 | 644,000 322,000 3/19 | 422億1504万 | 250億8612万 | +17.81% 3/26 | -16.39% 12/26 |
| 2020年 3月期 | 1,438 2/3 | 741 3/13 | 1,211,800 605,900 4/25 | 602億8858万 | 310億6664万 | +14.26% 1/21 | -32.18% 3/13 |
| 2021年 3月期 | 1,383 10/13 | 802 4/8 | 432,600 7/31 | 579億8268万 | 336億2409万 | +24.94% 8/12 | -12.78% 11/2 |
| 2022年 3月期 | 1,674 9/16 | 982 3/9 | 668,300 4/28 | 701億8295万 | 411億7064万 | +11.9% 9/10 | -17.52% 3/9 |
| 2023年 3月期 | 1,274 1/31 | 922 6/17 | 932,700 5/31 | 534億1283万 | 386億5512万 | +7.27% 8/17 | -8.82% 5/16 |
| 2024年 3月期 | 1,460 3/27 | 1,087 5/25 | 363,800 10/30 | 612億1093万 | 455億7280万 | +13.29% 11/1 | -7.01% 8/25 |
| 最新 | 1,340 2024/5/27 | 15,400 | 561億7990万 | -1.03% 1,354 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -57%（0.43倍）
- 2003/12/30 vs 2002/12/30
- 64%（1.64倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- 51%（1.51倍）
- 2007/12/28 vs 2006/12/29
- 86%（1.86倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 50%（1.5倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 73%（1.73倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/05/27 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
110円（2002/10/17） - 1114%（12.14倍）
1,340円（5/27）