株価チャート
株価
5/27
- 前日 (5/24)
- 334
- 始値
- 334
- 高値
- 335
- 安値
- 333
- 終値 +0.3%
- 335
- 出来高 -8.33%
- 3,300
乖離率
- 株価(5日)
移動平均値 - +0.3%
334 - 株価(25日)
移動平均値 - 0%
335 - 出来高(5日)
移動平均値 - +8.55%
3,040
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 | 334 | 335 | 333 | 335 | +0.3% | 3,300 | 56億1366万 | 0% | 24.55 | 1.03 |
05/24 | 334 | 334 | 333 | 334 | 0% | 3,600 | 55億9690万 | -0.6% | 24.48 | 1.03 |
05/23 | 333 | 334 | 333 | 334 | +0.3% | 1,200 | 55億9690万 | -0.6% | 24.48 | 1.03 |
05/22 | 335 | 335 | 332 | 333 | -0.6% | 5,100 | 55億8014万 | -0.89% | 24.4 | 1.03 |
05/21 | 335 | 335 | 333 | 335 | +0.3% | 2,000 | 56億1366万 | -0.3% | 24.55 | 1.03 |
05/20 | 333 | 334 | 333 | 334 | 0% | 3,300 | 55億9690万 | -0.6% | 24.48 | 1.03 |
05/17 | 334 | 335 | 334 | 334 | 0% | 1,500 | 55億9690万 | -0.6% | 24.48 | 1.03 |
05/16 | 336 | 337 | 334 | 334 | -0.3% | 2,100 | 55億9690万 | -0.89% | 24.48 | 1.03 |
05/15 | 337 | 337 | 333 | 335 | -0.3% | 8,800 | 56億1366万 | -0.59% | 24.55 | 1.03 |
05/14 | 337 | 337 | 335 | 336 | +0.6% | 3,900 | 56億3041万 | -0.3% | 24.62 | 1.04 |
05/13 | 334 | 335 | 334 | 334 | +0.3% | 1,800 | 55億9690万 | -0.89% | 24.48 | 1.03 |
05/10 | 333 | 335 | 331 | 333 | -0.89% | 7,300 | 55億8014万 | -1.19% | 24.4 | 1.03 |
05/09 | 334 | 336 | 331 | 336 | -0.3% | 12,000 | 56億3041万 | -0.3% | 24.62 | 1.04 |
05/08 | 337 | 340 | 336 | 337 | 0% | 9,600 | 56億4717万 | 0% | 24.69 | 1.04 |
05/07 | 338 | 338 | 334 | 337 | -0.3% | 7,400 | 56億4717万 | 0% | 24.69 | 1.04 |
05/02 | 334 | 338 | 334 | 338 | +0.6% | 5,700 | 56億6393万 | +0.3% | 24.77 | 1.04 |
05/01 | 335 | 337 | 335 | 336 | -0.3% | 2,100 | 56億3041万 | -0.3% | 24.62 | 1.04 |
04/30 | 335 | 337 | 335 | 337 | +0.3% | 5,800 | 56億4717万 | 0% | 24.69 | 1.04 |
04/26 | 335 | 336 | 334 | 336 | +0.3% | 2,200 | 56億3041万 | -0.59% | 24.62 | 1.04 |
04/25 | 334 | 335 | 334 | 335 | 0% | 1,100 | 56億1366万 | -0.89% | 24.55 | 1.03 |
04/24 | 336 | 337 | 335 | 335 | -0.3% | 3,000 | 56億1366万 | -0.89% | 24.55 | 1.03 |
04/23 | 334 | 337 | 334 | 336 | -0.3% | 1,500 | 56億3041万 | -0.59% | 24.62 | 1.04 |
04/22 | 336 | 337 | 335 | 337 | +0.3% | 900 | 56億4717万 | -0.3% | 24.69 | 1.04 |
04/19 | 339 | 339 | 333 | 336 | -0.88% | 15,000 | 56億3041万 | -0.59% | 24.62 | 1.04 |
04/18 | 338 | 339 | 338 | 339 | +0.3% | 1,800 | 56億8069万 | +0.3% | 24.84 | 1.04 |
04/17 | 333 | 338 | 333 | 338 | +0.3% | 2,800 | 56億6393万 | 0% | 24.77 | 1.04 |
04/16 | 336 | 338 | 336 | 337 | -0.3% | 1,600 | 56億4717万 | -0.3% | 24.69 | 1.04 |
04/15 | 335 | 340 | 335 | 338 | -0.59% | 10,000 | 56億6393万 | 0% | 24.77 | 1.04 |
04/12 | 338 | 340 | 337 | 340 | +0.59% | 5,500 | 56億9744万 | +0.89% | 24.91 | 1.05 |
04/11 | 339 | 339 | 334 | 338 | -0.29% | 5,500 | 56億6393万 | +0.3% | 24.77 | 1.04 |
04/10 | 337 | 339 | 336 | 339 | +0.59% | 3,600 | 56億8069万 | +0.59% | 24.84 | 1.04 |
04/09 | 338 | 338 | 335 | 337 | +0.6% | 3,500 | 56億4717万 | 0% | 24.69 | 1.04 |
04/08 | 334 | 338 | 334 | 335 | +0.3% | 1,000 | 56億1366万 | -0.59% | 24.55 | 1.03 |
04/05 | 334 | 335 | 333 | 334 | -0.3% | 7,400 | 55億9690万 | -1.18% | 24.48 | 1.03 |
04/04 | 336 | 337 | 335 | 335 | -0.3% | 3,300 | 56億1366万 | -0.89% | 24.55 | 1.03 |
04/03 | 335 | 336 | 334 | 336 | +0.3% | 2,900 | 56億3041万 | -0.59% | 24.62 | 1.04 |
04/02 | 338 | 339 | 334 | 335 | -0.89% | 6,600 | 56億1366万 | -1.18% | 24.55 | 1.03 |
04/01 | 339 | 340 | 338 | 338 | -0.59% | 6,900 | 56億6393万 | -0.29% | 24.77 | 1.04 |
03/29 | 341 | 341 | 339 | 340 | 0% | 5,100 | 56億9744万 | +0.29% | 24.91 | 1.05 |
03/28 | 343 | 343 | 340 | 340 | 0% | 1,700 | 56億9744万 | +0.29% | 24.91 | 1.05 |
03/27 | 342 | 342 | 338 | 340 | -0.58% | 4,400 | 56億9744万 | +0.29% | 24.91 | 1.05 |
03/26 | 341 | 342 | 339 | 342 | 0% | 5,900 | 57億3096万 | +0.88% | 25.06 | 1.05 |
03/25 | 342 | 342 | 340 | 342 | +0.29% | 4,100 | 57億3096万 | +0.88% | 25.06 | 1.05 |
03/22 | 338 | 341 | 338 | 341 | +1.19% | 3,900 | 57億1420万 | +0.59% | 24.99 | 1.05 |
03/21 | 340 | 341 | 337 | 337 | -0.59% | 9,100 | 56億4717万 | -0.59% | 24.69 | 1.04 |
03/19 | 337 | 339 | 335 | 339 | 0% | 23,000 | 56億8069万 | +0.3% | 24.84 | 1.04 |
03/18 | 337 | 339 | 336 | 339 | +1.19% | 2,200 | 56億8069万 | +0.3% | 24.84 | 1.04 |
03/15 | 340 | 340 | 334 | 335 | -0.59% | 16,000 | 56億1366万 | -0.89% | 24.55 | 1.03 |
03/14 | 334 | 338 | 334 | 337 | +0.9% | 4,300 | 56億4717万 | -0.3% | 24.69 | 1.04 |
03/13 | 338 | 338 | 334 | 334 | 0% | 5,400 | 55億9690万 | -1.47% | 24.48 | 1.03 |
03/12 | 333 | 336 | 333 | 334 | 0% | 3,000 | 55億9690万 | -1.47% | 24.48 | 1.03 |
03/11 | 336 | 337 | 334 | 334 | -0.6% | 7,000 | 55億9690万 | -1.76% | 24.48 | 1.03 |
03/08 | 337 | 337 | 335 | 336 | -0.3% | 4,700 | 56億3041万 | -1.18% | 24.62 | 1.04 |
03/07 | 338 | 339 | 337 | 337 | 0% | 2,300 | 56億4717万 | -1.17% | 24.69 | 1.04 |
03/06 | 339 | 340 | 337 | 337 | -0.59% | 5,800 | 56億4717万 | -1.17% | 24.69 | 1.04 |
03/05 | 339 | 341 | 338 | 339 | -0.29% | 2,700 | 56億8069万 | -0.88% | 24.84 | 1.04 |
03/04 | 341 | 341 | 340 | 340 | -0.29% | 2,400 | 56億9744万 | -0.58% | 24.91 | 1.05 |
03/01 | 344 | 344 | 341 | 341 | -0.58% | 2,400 | 57億1420万 | -0.29% | 24.99 | 1.05 |
02/29 | 340 | 343 | 338 | 343 | 0% | 6,000 | 57億4771万 | +0.29% | 25.13 | 1.06 |
02/28 | 343 | 343 | 341 | 343 | +0.88% | 4,500 | 57億4771万 | +0.29% | 25.13 | 1.06 |
02/27 | 342 | 345 | 340 | 340 | -1.45% | 11,500 | 56億9744万 | -0.58% | 24.91 | 1.05 |
02/26 | 341 | 345 | 341 | 345 | +0.88% | 4,600 | 57億8123万 | +0.58% | 25.28 | 1.06 |
02/22 | 345 | 345 | 341 | 342 | -0.87% | 7,700 | 57億3096万 | -0.29% | 25.06 | 1.05 |
02/21 | 340 | 345 | 339 | 345 | +1.47% | 6,300 | 57億8123万 | +0.58% | 25.28 | 1.06 |
02/20 | 336 | 341 | 336 | 340 | +1.19% | 7,700 | 56億9744万 | -0.87% | 24.91 | 1.05 |
02/19 | 335 | 337 | 333 | 336 | -0.3% | 5,500 | 56億3041万 | -2.04% | 24.62 | 1.04 |
02/16 | 339 | 339 | 337 | 337 | 0% | 4,600 | 56億4717万 | -2.03% | 24.69 | 1.04 |
02/15 | 340 | 340 | 335 | 337 | 0% | 10,400 | 56億4717万 | -2.03% | 24.69 | 1.04 |
02/14 | 335 | 337 | 333 | 337 | +0.6% | 7,300 | 56億4717万 | -2.03% | 24.69 | 1.04 |
02/13 | 339 | 339 | 333 | 335 | -0.59% | 12,600 | 56億1366万 | -2.9% | 24.55 | 1.03 |
02/09 | 336 | 337 | 336 | 337 | +0.3% | 2,400 | 56億4717万 | -2.32% | 24.69 | 1.04 |
02/08 | 336 | 337 | 334 | 336 | 0% | 9,500 | 56億3041万 | -2.61% | 24.62 | 1.04 |
02/07 | 343 | 343 | 335 | 336 | -2.04% | 8,500 | 56億3041万 | -2.61% | 24.62 | 1.04 |
02/06 | 352 | 352 | 331 | 343 | -2.56% | 30,200 | 57億4771万 | -0.87% | 25.13 | 1.06 |
02/05 | 347 | 352 | 345 | 352 | +1.15% | 12,700 | 58億9853万 | +2.03% | 25.79 | 1.08 |
02/02 | 345 | 348 | 344 | 348 | +0.58% | 4,100 | 58億3150万 | +0.87% | 25.5 | 1.07 |
02/01 | 348 | 348 | 345 | 346 | -0.29% | 3,200 | 57億9799万 | +0.29% | 25.35 | 1.07 |
01/31 | 349 | 349 | 347 | 347 | -0.57% | 1,400 | 58億1474万 | +0.29% | 25.43 | 1.07 |
01/30 | 346 | 349 | 346 | 349 | +0.87% | 1,100 | 58億4826万 | +0.87% | 25.57 | 1.08 |
01/29 | 344 | 347 | 344 | 346 | +0.58% | 2,300 | 57億9799万 | 0% | 25.35 | 1.07 |
01/26 | 346 | 346 | 344 | 344 | -0.29% | 10,900 | 57億6447万 | -0.86% | 25.21 | 1.06 |
01/25 | 346 | 348 | 344 | 345 | +0.29% | 13,000 | 57億8123万 | -0.86% | 25.28 | 1.06 |
01/24 | 348 | 348 | 344 | 344 | -0.86% | 13,300 | 57億6447万 | -1.15% | 25.21 | 1.06 |
01/23 | 348 | 348 | 343 | 347 | 0% | 7,400 | 58億1474万 | -0.57% | 25.43 | 1.07 |
01/22 | 346 | 350 | 345 | 347 | +0.29% | 5,900 | 58億1474万 | -0.86% | 25.43 | 1.07 |
01/19 | 346 | 350 | 346 | 346 | -0.57% | 4,100 | 57億9799万 | -1.14% | 25.35 | 1.07 |
01/18 | 349 | 351 | 348 | 348 | +0.29% | 8,100 | 58億3150万 | -0.85% | 25.5 | 1.07 |
01/17 | 347 | 348 | 346 | 347 | +0.29% | 8,300 | 58億1474万 | -1.42% | 25.43 | 1.07 |
01/16 | 350 | 350 | 345 | 346 | -1.14% | 8,600 | 57億9799万 | -1.7% | 25.35 | 1.07 |
01/15 | 352 | 352 | 348 | 350 | +0.57% | 11,500 | 58億6502万 | -0.85% | 25.65 | 1.08 |
01/12 | 346 | 351 | 345 | 348 | +0.87% | 8,800 | 58億3150万 | -1.69% | 25.5 | 1.07 |
01/11 | 343 | 347 | 342 | 345 | +0.88% | 8,800 | 57億8123万 | -2.82% | 25.28 | 1.06 |
01/10 | 342 | 343 | 340 | 342 | +0.29% | 3,900 | 57億3096万 | -3.93% | 25.06 | 1.05 |
01/09 | 342 | 344 | 339 | 341 | -0.58% | 12,500 | 57億1420万 | -4.48% | 24.99 | 1.05 |
01/05 | 340 | 343 | 339 | 343 | -0.29% | 3,800 | 57億4771万 | -4.19% | 25.13 | 1.06 |
01/04 | 341 | 344 | 336 | 344 | +0.58% | 13,400 | 57億6447万 | -4.44% | 25.21 | 1.06 |
2023 | ||||||||||
12/29 | 339 | 343 | 339 | 342 | +0.88% | 3,800 | 57億3096万 | -5.26% | 136.67 | 1.07 |
12/28 | 336 | 341 | 336 | 339 | 0% | 16,000 | 56億8069万 | -6.35% | 135.47 | 1.06 |
12/27 | 341 | 342 | 337 | 339 | -0.88% | 47,600 | 56億8069万 | -6.61% | 135.47 | 1.06 |
12/26 | 352 | 356 | 342 | 342 | -2.84% | 47,500 | 57億3096万 | -6.3% | 136.67 | 1.07 |
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 12月期 | 223 44,550 2/21 | 85 17,000 10/28 | 128,200 641 2/21 | - | - | +19.78% 2/21 | -27.98% 10/8 |
2009年 12月期 | 150 30,000 11/12 | 69 13,850 3/16 | 125,000 625 4/17 | - | - | +31.36% 6/2 | -18.24% 7/13 |
2010年 12月期 | 250 50,000 4/16 | 93 18,570 2/22 18,500 2/18 他2件 | 606,400 3,032 3/15 | 44億7725万 | 16億5658万 | +85.54% 3/15 | -24.48% 5/26 |
2011年 12月期 | 243 48,500 3/10 | 117 23,350 3/17 | 395,000 1,975 3/7 | 43億4293万 | 20億9087万 | +25.69% 3/10 | -30.97% 3/16 |
2012年 12月期 | 371 74,100 11/5 | 160 32,000 1/17 | 764,400 3,822 5/9 | 66億3528万 | 28億6544万 | +35.34% 5/8 | -5.47% 6/8 |
2013年 12月期 | 1,575 315,000 7/31 | 340 68,000 1/4 | 3,626,400 18,132 7/31 | 282億667万 | 60億8906万 | +147.25% 7/31 | -22.87% 2/4 |
2014年 12月期 | 1,195 1/23 | 460 10/17 | 879,300 6/5 | 200億2485万 | 77億831万 | +33.4% 6/5 | -21.13% 5/19 |
2015年 12月期 | 627 3/5 | 359 8/25 | 1,243,300 3/5 | 105億676万 | 60億1583万 | +26.19% 3/5 | -18.62% 8/25 |
2016年 12月期 | 586 6/10 | 379 1/21 | 574,600 2/10 | 98億1971万 | 63億5097万 | +20.43% 2/9 | -9.4% 6/24 |
2017年 12月期 | 509 11/6 | 431 4/14 | 120,700 7/27 | 85億2941万 | 72億2235万 | +7.13% 11/6 | -5.68% 3/29 |
2018年 12月期 | 524 2/20 | 335 12/26 12/25 | 232,700 12/18 | 87億8077万 | 56億1366万 | +7.43% 2/5 | -19.03% 12/26 |
2019年 12月期 | 446 5/9 | 343 1/4 | 73,800 2/8 | 74億7371万 | 57億4771万 | +8.97% 2/8 | -5.35% 6/3 |
2020年 12月期 | 862 6/30 | 247 3/17 | 3,827,100 6/30 | 144億4470万 | 41億3902万 | +59.56% 6/29 | -23.45% 3/17 |
2021年 12月期 | 667 2/8 | 410 12/29 12/7 | 247,200 2/9 | 111億7705万 | 68億7045万 | +9.63% 2/8 | -11.38% 2/26 |
2022年 12月期 | 563 7/28 | 390 2/24 | 891,200 8/2 | 94億3430万 | 65億3530万 | +36.02% 7/28 | -5.76% 1/10 |
2023年 12月期 | 460 2/2 | 336 12/28 | 79,000 2/7 | 77億831万 | 56億3041万 | +1.92% 4/12 | -7.08% 11/8 |
最新 | 335 2024/5/27 | 3,300 | 56億1366万 | 0% 335 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -65%(0.35倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 641%(7.41倍)
- 2004/12/30 vs 2003/12/30
- -18%(0.82倍)
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -67%(0.33倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- 47%(1.47倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 89%(1.89倍)
- 2013/12/30 vs 2012/12/28
- 228%(3.28倍)
- 2014/12/30 vs 2013/12/30
- -55%(0.45倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- 48%(1.48倍)
- 2021/12/30 vs 2020/12/30
- -28%(0.72倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- -24%(0.76倍)
- 2024/05/27 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
69円(2009/03/16) - 384%(4.84倍)
335円(5/27)