株価チャート
株価
5/27
- 前日 (5/24)
- 2,299
- 始値
- 2,299
- 高値
- 2,300
- 安値
- 2,292
- 終値 -0.22%
- 2,294
- 出来高 -56.67%
- 5,200
乖離率
- 株価(5日)
移動平均値 - +0.17%
2,290 - 株価(25日)
移動平均値 - +2.09%
2,247 - 出来高(5日)
移動平均値 - -46.83%
9,780
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 | 2,299 | 2,300 | 2,292 | 2,294 | -0.22% | 5,200 | 254億1792万 | +2.09% | 14.4 | 0.94 |
05/24 | 2,286 | 2,311 | 2,285 | 2,299 | +0.61% | 12,000 | 254億7332万 | +2.5% | 14.43 | 0.95 |
05/23 | 2,289 | 2,299 | 2,280 | 2,285 | 0% | 11,300 | 253億1820万 | +2.01% | 14.35 | 0.94 |
05/22 | 2,300 | 2,300 | 2,285 | 2,285 | -0.17% | 13,700 | 253億1820万 | +2.01% | 14.35 | 0.94 |
05/21 | 2,285 | 2,302 | 2,285 | 2,289 | -0.13% | 6,700 | 253億6252万 | +2.14% | 14.37 | 0.94 |
05/20 | 2,299 | 2,313 | 2,288 | 2,292 | -0.13% | 17,300 | 253億9576万 | +2.28% | 14.39 | 0.94 |
05/17 | 2,277 | 2,295 | 2,261 | 2,295 | +0.66% | 8,100 | 254億2900万 | +2.36% | 14.41 | 0.94 |
05/16 | 2,269 | 2,280 | 2,252 | 2,280 | +0.53% | 9,900 | 252億6280万 | +1.69% | 14.31 | 0.94 |
05/15 | 2,302 | 2,302 | 2,267 | 2,268 | -1.22% | 11,200 | 251億2984万 | +1.16% | 14.24 | 0.93 |
05/14 | 2,300 | 2,300 | 2,280 | 2,296 | +0.22% | 12,500 | 254億4008万 | +2.41% | 14.41 | 0.94 |
05/13 | 2,318 | 2,320 | 2,266 | 2,291 | +3.2% | 37,600 | 253億8468万 | +2.28% | 14.38 | 0.94 |
05/10 | 2,239 | 2,240 | 2,190 | 2,220 | +0.54% | 36,000 | 245億9799万 | -0.85% | 13.94 | 0.91 |
05/09 | 2,196 | 2,219 | 2,192 | 2,208 | +0.55% | 8,500 | 244億6503万 | -1.47% | 13.86 | 0.91 |
05/08 | 2,213 | 2,216 | 2,190 | 2,196 | -0.77% | 17,100 | 243億3206万 | -2.18% | 13.79 | 0.9 |
05/07 | 2,200 | 2,220 | 2,200 | 2,213 | +1.05% | 12,500 | 245億2043万 | -1.64% | 13.89 | 0.91 |
05/02 | 2,212 | 2,212 | 2,180 | 2,190 | -0.23% | 12,100 | 242億6558万 | -2.88% | 13.75 | 0.9 |
05/01 | 2,236 | 2,236 | 2,191 | 2,195 | -1.17% | 12,900 | 243億2098万 | -2.96% | 13.78 | 0.9 |
04/30 | 2,253 | 2,253 | 2,219 | 2,221 | -0.45% | 8,800 | 246億907万 | -2.07% | 13.94 | 0.91 |
04/26 | 2,241 | 2,241 | 2,212 | 2,231 | -0.62% | 13,700 | 247億1987万 | -1.85% | 14.01 | 0.92 |
04/25 | 2,263 | 2,263 | 2,240 | 2,245 | -0.88% | 7,700 | 248億7499万 | -1.45% | 14.09 | 0.92 |
04/24 | 2,235 | 2,270 | 2,233 | 2,265 | +2.12% | 13,200 | 250億9660万 | -0.74% | 14.22 | 0.93 |
04/23 | 2,211 | 2,224 | 2,204 | 2,218 | +0.68% | 6,400 | 245億7583万 | -2.97% | 13.92 | 0.91 |
04/22 | 2,188 | 2,209 | 2,188 | 2,203 | +1.47% | 7,900 | 244億962万 | -3.84% | 13.83 | 0.91 |
04/19 | 2,224 | 2,224 | 2,160 | 2,171 | -2.6% | 17,600 | 240億5506万 | -5.44% | 13.63 | 0.89 |
04/18 | 2,195 | 2,233 | 2,195 | 2,229 | +1.92% | 8,500 | 246億9771万 | -3.21% | 13.99 | 0.92 |
04/17 | 2,215 | 2,226 | 2,182 | 2,187 | -1.26% | 17,600 | 242億3234万 | -5.16% | 13.73 | 0.9 |
04/16 | 2,280 | 2,280 | 2,209 | 2,215 | -3.32% | 50,300 | 245億4259万 | -4.2% | 13.91 | 0.91 |
04/15 | 2,300 | 2,304 | 2,289 | 2,291 | -0.56% | 7,900 | 253億8468万 | -1.04% | 14.38 | 0.94 |
04/12 | 2,298 | 2,315 | 2,297 | 2,304 | -0.04% | 17,100 | 255億2872万 | -0.52% | 14.46 | 0.95 |
04/11 | 2,298 | 2,305 | 2,295 | 2,305 | +0.13% | 6,500 | 255億3980万 | -0.52% | 14.47 | 0.95 |
04/10 | 2,305 | 2,311 | 2,298 | 2,302 | -0.13% | 11,100 | 255億656万 | -0.69% | 14.45 | 0.95 |
04/09 | 2,288 | 2,313 | 2,265 | 2,305 | +1.27% | 10,500 | 255億3980万 | -0.6% | 14.47 | 0.95 |
04/08 | 2,276 | 2,283 | 2,249 | 2,276 | +0.66% | 11,400 | 252億1848万 | -1.81% | 14.29 | 0.94 |
04/05 | 2,241 | 2,270 | 2,230 | 2,261 | +0.13% | 11,200 | 250億5228万 | -2.5% | 14.19 | 0.93 |
04/04 | 2,271 | 2,271 | 2,248 | 2,258 | -0.57% | 15,300 | 250億1903万 | -2.71% | 14.18 | 0.93 |
04/03 | 2,263 | 2,286 | 2,263 | 2,271 | +0.18% | 13,000 | 251億6308万 | -2.2% | 14.26 | 0.93 |
04/02 | 2,300 | 2,305 | 2,267 | 2,267 | -1.43% | 14,900 | 251億1876万 | -2.45% | 14.23 | 0.93 |
04/01 | 2,336 | 2,336 | 2,298 | 2,300 | -1.63% | 14,700 | 254億8440万 | -1.08% | 14.44 | 0.95 |
03/29 | 2,323 | 2,348 | 2,323 | 2,338 | +0.65% | 14,300 | 259億545万 | +0.56% | 14.86 | 0.95 |
03/28 | 2,303 | 2,356 | 2,296 | 2,323 | -1.61% | 45,800 | 257億3925万 | 0% | 14.76 | 0.95 |
03/27 | 2,354 | 2,367 | 2,340 | 2,361 | +0.43% | 107,300 | 261億6029万 | +1.68% | 15 | 0.96 |
03/26 | 2,350 | 2,357 | 2,345 | 2,351 | +0.04% | 20,800 | 260億4949万 | +1.34% | 14.94 | 0.96 |
03/25 | 2,362 | 2,362 | 2,343 | 2,350 | -0.51% | 31,900 | 260億3841万 | +1.42% | 14.93 | 0.96 |
03/22 | 2,358 | 2,362 | 2,339 | 2,362 | +0.55% | 29,300 | 261億7137万 | +2.12% | 15.01 | 0.96 |
03/21 | 2,354 | 2,365 | 2,342 | 2,349 | -0.04% | 33,400 | 260億2733万 | +1.69% | 14.93 | 0.96 |
03/19 | 2,344 | 2,350 | 2,328 | 2,350 | +0.21% | 32,300 | 260億3841万 | +1.82% | 14.93 | 0.96 |
03/18 | 2,338 | 2,345 | 2,320 | 2,345 | +0.39% | 26,800 | 259億8301万 | +2.22% | 14.9 | 0.96 |
03/15 | 2,331 | 2,340 | 2,323 | 2,336 | +0.17% | 17,100 | 258億8329万 | +2.41% | 14.84 | 0.95 |
03/14 | 2,318 | 2,334 | 2,303 | 2,332 | +0.6% | 22,200 | 258億3897万 | +2.78% | 14.82 | 0.95 |
03/13 | 2,324 | 2,336 | 2,296 | 2,318 | -0.09% | 31,800 | 256億8385万 | +2.61% | 14.73 | 0.95 |
03/12 | 2,290 | 2,320 | 2,279 | 2,320 | +1.31% | 21,100 | 257億601万 | +3.16% | 14.74 | 0.95 |
03/11 | 2,335 | 2,335 | 2,273 | 2,290 | -2.01% | 43,400 | 253億7360万 | +2.28% | 14.55 | 0.93 |
03/08 | 2,317 | 2,341 | 2,314 | 2,337 | +0.69% | 38,600 | 258億9437万 | +4.7% | 14.85 | 0.95 |
03/07 | 2,322 | 2,333 | 2,310 | 2,321 | -0.39% | 25,000 | 257億1709万 | +4.31% | 14.75 | 0.95 |
03/06 | 2,311 | 2,330 | 2,303 | 2,330 | +0.56% | 36,500 | 258億1681万 | +5.1% | 14.81 | 0.95 |
03/05 | 2,292 | 2,320 | 2,290 | 2,317 | +1.09% | 22,300 | 256億7277万 | +4.79% | 14.72 | 0.95 |
03/04 | 2,309 | 2,326 | 2,292 | 2,292 | -0.39% | 41,100 | 253億9576万 | +3.9% | 14.56 | 0.94 |
03/01 | 2,307 | 2,312 | 2,293 | 2,301 | +0.17% | 17,000 | 254億9548万 | +4.5% | 14.62 | 0.94 |
02/29 | 2,292 | 2,309 | 2,279 | 2,297 | -0.26% | 27,600 | 254億5116万 | +4.55% | 14.6 | 0.94 |
02/28 | 2,308 | 2,315 | 2,288 | 2,303 | +0.04% | 43,600 | 259億7824万 | +5.06% | 14.91 | 0.96 |
02/27 | 2,296 | 2,315 | 2,292 | 2,302 | +0.26% | 26,100 | 259億6696万 | +5.21% | 14.9 | 0.96 |
02/26 | 2,296 | 2,311 | 2,287 | 2,296 | +0.04% | 30,900 | 258億9928万 | +5.22% | 14.86 | 0.95 |
02/22 | 2,312 | 2,318 | 2,284 | 2,295 | -0.52% | 22,800 | 258億8800万 | +5.47% | 14.86 | 0.95 |
02/21 | 2,300 | 2,370 | 2,300 | 2,307 | +0.39% | 70,800 | 260億2336万 | +6.31% | 14.94 | 0.96 |
02/20 | 2,300 | 2,329 | 2,296 | 2,298 | 0% | 24,100 | 259億2184万 | +6.19% | 14.88 | 0.96 |
02/19 | 2,289 | 2,315 | 2,289 | 2,298 | +1.1% | 26,500 | 259億2184万 | +6.44% | 14.88 | 0.96 |
02/16 | 2,267 | 2,305 | 2,243 | 2,273 | +0.26% | 36,500 | 256億3984万 | +5.52% | 14.72 | 0.94 |
02/15 | 2,296 | 2,308 | 2,267 | 2,267 | -0.13% | 29,100 | 255億7216万 | +5.49% | 14.68 | 0.94 |
02/14 | 2,292 | 2,314 | 2,270 | 2,270 | -1.43% | 45,600 | 256億600万 | +5.88% | 14.7 | 0.94 |
02/13 | 2,331 | 2,360 | 2,291 | 2,303 | +15.67% | 140,300 | 259億7824万 | +7.62% | 14.91 | 0.96 |
02/09 | 2,010 | 2,014 | 1,981 | 1,991 | -1.58% | 14,800 | 224億5883万 | -6.61% | 12.89 | 0.83 |
02/08 | 2,034 | 2,034 | 1,990 | 2,023 | -1.61% | 16,000 | 228億1979万 | -5.38% | 13.1 | 0.84 |
02/07 | 2,053 | 2,067 | 2,039 | 2,056 | -0.48% | 9,800 | 231億9204万 | -3.97% | 13.31 | 0.85 |
02/06 | 2,063 | 2,077 | 2,045 | 2,066 | +0.24% | 12,100 | 233億484万 | -3.5% | 13.38 | 0.86 |
02/05 | 2,078 | 2,081 | 2,060 | 2,061 | -0.82% | 6,800 | 232億4844万 | -3.69% | 13.34 | 0.86 |
02/02 | 2,118 | 2,118 | 2,078 | 2,078 | -2.21% | 10,200 | 234億4020万 | -2.81% | 13.45 | 0.86 |
02/01 | 2,108 | 2,125 | 2,108 | 2,125 | -0.98% | 9,000 | 239億7037万 | -0.56% | 13.76 | 0.88 |
01/31 | 2,128 | 2,146 | 2,111 | 2,146 | +0.85% | 11,800 | 242億725万 | +0.47% | 13.89 | 0.89 |
01/30 | 2,186 | 2,186 | 2,119 | 2,128 | -2.65% | 12,000 | 240億421万 | -0.23% | 13.78 | 0.88 |
01/29 | 2,190 | 2,201 | 2,186 | 2,186 | -0.18% | 9,600 | 246億5846万 | +2.53% | 14.15 | 0.91 |
01/26 | 2,210 | 2,210 | 2,186 | 2,190 | -0.45% | 13,700 | 247億358万 | +2.96% | 14.18 | 0.91 |
01/25 | 2,176 | 2,215 | 2,169 | 2,200 | +1.1% | 29,900 | 248億1638万 | +3.68% | 14.24 | 0.91 |
01/24 | 2,167 | 2,183 | 2,157 | 2,176 | +0.42% | 17,900 | 245億4566万 | +2.79% | 14.09 | 0.9 |
01/23 | 2,189 | 2,189 | 2,167 | 2,167 | -0.87% | 15,200 | 244億4414万 | +2.7% | 14.03 | 0.9 |
01/22 | 2,155 | 2,186 | 2,155 | 2,186 | +1.44% | 15,700 | 246億5846万 | +3.85% | 14.15 | 0.91 |
01/19 | 2,153 | 2,155 | 2,141 | 2,155 | +0.09% | 13,100 | 243億878万 | +2.67% | 13.95 | 0.9 |
01/18 | 2,149 | 2,159 | 2,134 | 2,153 | +0.51% | 17,300 | 242億8622万 | +2.67% | 13.94 | 0.89 |
01/17 | 2,173 | 2,175 | 2,142 | 2,142 | -1.43% | 13,800 | 241億6213万 | +2.29% | 13.87 | 0.89 |
01/16 | 2,180 | 2,190 | 2,165 | 2,173 | -0.05% | 16,000 | 245億1182万 | +3.87% | 14.07 | 0.9 |
01/15 | 2,154 | 2,191 | 2,154 | 2,174 | +0.93% | 24,000 | 245億2310万 | +4.07% | 14.07 | 0.9 |
01/12 | 2,167 | 2,167 | 2,132 | 2,154 | +0.23% | 15,900 | 242億9750万 | +3.26% | 13.95 | 0.9 |
01/11 | 2,167 | 2,167 | 2,145 | 2,149 | -0.51% | 18,900 | 242億4110万 | +3.12% | 13.91 | 0.89 |
01/10 | 2,150 | 2,175 | 2,145 | 2,160 | +0.56% | 27,200 | 243億6518万 | +3.75% | 13.98 | 0.9 |
01/09 | 2,125 | 2,150 | 2,123 | 2,148 | +1.18% | 19,300 | 242億2982万 | +3.22% | 13.91 | 0.89 |
01/05 | 2,135 | 2,135 | 2,108 | 2,123 | -0.56% | 17,700 | 239億4781万 | +2.12% | 13.74 | 0.88 |
01/04 | 2,151 | 2,151 | 2,112 | 2,135 | +2.25% | 24,300 | 240億8317万 | +2.64% | 13.82 | 0.89 |
2023 | ||||||||||
12/29 | 2,065 | 2,092 | 2,065 | 2,088 | +1.31% | 10,800 | 235億5300万 | +0.48% | 13.81 | 0.9 |
12/28 | 2,026 | 2,065 | 2,026 | 2,061 | +0.59% | 6,700 | 232億4844万 | -0.77% | 13.63 | 0.88 |
12/27 | 2,004 | 2,055 | 2,004 | 2,049 | +1.89% | 16,900 | 231億1308万 | -1.3% | 13.55 | 0.88 |
12/26 | 2,043 | 2,043 | 1,999 | 2,011 | -1.57% | 8,400 | 226億8443万 | -3.08% | 13.3 | 0.86 |
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 9月期 | 930 10/12 | 552 1/24 | 45,200 7/2 | - | - | +15.84% 7/2 | -26.04% 10/27 |
2009年 9月期 | 1,026 9/24 | 501 10/28 | 53,900 4/28 | 126億7743万 | - | +16.12% 8/25 | -13.19% 4/15 |
2010年 3月期 | 1,083 10/20 | 791 11/30 | 54,500 11/6 | 133億8173万 | 97億7373万 | +8.74% 4/7 | -14.77% 11/10 |
2011年 3月期 | 975 4/7 | 569 3/16 | 70,400 1/5 | 120億4727万 | 70億3066万 | +18.41% 1/11 | -24.6% 3/15 |
2012年 3月期 | 970 9/9 | 625 4/14 | 29,600 8/31 | 119億8549万 | 77億2261万 | +16.07% 5/24 | -16.63% 10/17 |
2013年 3月期 | 1,297 3/19 | 867 5/18 | 87,000 3/6 | 160億2596万 | 107億1280万 | +14.51% 3/7 | -4.56% 9/6 |
2014年 3月期 | 1,779 5/21 | 1,050 6/7 | 270,300 5/20 | 219億8163万 | 129億7398万 | +30.88% 5/20 | -18.3% 6/7 |
2015年 3月期 | 1,486 3/24 | 998 5/12 | 153,500 6/26 | 182億4834万 | 122億5561万 | +16.03% 6/26 | -9.4% 5/21 |
2016年 3月期 | 1,807 8/17 | 1,191 2/12 | 103,700 9/25 | 203億8327万 | 134億3469万 | +9.74% 7/29 | -13.4% 1/21 |
2017年 3月期 | 1,614 3/28 | 1,281 4/8 | 70,600 9/27 | 182億620万 | 144億4990万 | +5.44% 5/8 | -5.62% 4/14 |
2018年 3月期 | 1,897 3/27 | 1,425 4/17 | 140,500 9/26 | 213億9849万 | 160億7425万 | +8.44% 9/29 | -8.08% 2/14 |
2019年 3月期 | 1,965 7/2 | 1,300 12/25 | 132,200 4/6 | 221億6554万 | 146億6423万 | +5.48% 4/26 | -15.03% 12/25 |
2020年 3月期 | 2,195 2/5 | 1,235 3/17 | 393,200 1/23 | 247億5998万 | 139億3101万 | +16.89% 5/28 | -26.76% 3/13 |
2021年 3月期 | 1,840 2/9 | 1,341 8/11 | 239,100 3/24 | 207億5552万 | 151億2671万 | +13.53% 9/28 | -10.99% 8/11 |
2022年 3月期 | 2,164 12/27 | 1,616 7/9 | 81,200 5/12 | 244億1030万 | 182億2876万 | +11.73% 12/15 | -8.36% 10/14 |
2023年 3月期 | 2,247 5/25 | 1,676 1/6 | 137,100 2/9 | 253億4655万 | 189億557万 | +10.64% 2/9 | -6.15% 7/8 |
2024年 3月期 | 2,370 2/21 | 1,770 6/1 | 140,300 2/13 | 267億3401万 | 199億6591万 | +8.02% 8/22 | -8.54% 6/1 |
最新 | 2,294 2024/5/27 | 5,200 | 254億1792万 | +2.09% 2,247 |
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -38%(0.62倍)
- 1999/12/30 vs 1998/12/30
- 82%(1.82倍)
- 2000/12/29 vs 1999/12/30
- 35%(1.35倍)
- 2001/12/28 vs 2000/12/29
- 9%(1.09倍)
- 2002/12/30 vs 2001/12/28
- 6%(1.06倍)
- 2003/12/30 vs 2002/12/30
- -8%(0.92倍)
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- 6%(1.06倍)
- 2009/12/30 vs 2008/12/30
- 12%(1.12倍)
- 2010/12/30 vs 2009/12/30
- -23%(0.77倍)
- 2011/12/30 vs 2010/12/30
- 29%(1.29倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 26%(1.26倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/05/27 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
384円(1998/11/04) - 498%(5.98倍)
2,294円(5/27)