株価チャート
株価
5/27
- 前日 (5/24)
- 812
- 始値
- 810
- 高値
- 810
- 安値
- 801
- 終値 -1.35%
- 801
- 出来高 +70.59%
- 2,900
乖離率
- 株価(5日)
移動平均値 - -0.99%
809 - 株価(25日)
移動平均値 - +2.96%
778 - 出来高(5日)
移動平均値 - -35.56%
4,500
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 | 810 | 810 | 801 | 801 | -1.35% | 2,900 | 114億6231万 | +2.96% | 7.95 | 0.39 |
05/24 | 814 | 814 | 804 | 812 | -0.61% | 1,700 | 116億1972万 | +4.77% | 8.06 | 0.4 |
05/23 | 819 | 819 | 809 | 817 | +0.99% | 3,600 | 116億9127万 | +5.83% | 8.11 | 0.4 |
05/22 | 816 | 818 | 809 | 809 | +0.12% | 5,400 | 115億7679万 | +5.34% | 8.03 | 0.4 |
05/21 | 802 | 816 | 802 | 808 | -0.37% | 8,900 | 115億6248万 | +5.62% | 8.02 | 0.4 |
05/20 | 809 | 811 | 798 | 811 | +0.62% | 5,000 | 116億541万 | +6.43% | 8.05 | 0.4 |
05/17 | 787 | 809 | 785 | 806 | +2.03% | 5,500 | 115億3386万 | +6.19% | 8 | 0.39 |
05/16 | 809 | 809 | 781 | 790 | -0.88% | 6,000 | 113億490万 | +4.64% | 7.84 | 0.39 |
05/15 | 818 | 818 | 786 | 797 | -3.39% | 18,000 | 114億507万 | +5.84% | 7.91 | 0.39 |
05/14 | 836 | 836 | 818 | 825 | -1.9% | 5,500 | 118億575万 | +10% | 8.19 | 0.4 |
05/13 | 840 | 844 | 810 | 841 | +1.33% | 30,100 | 120億3471万 | +12.73% | 8.35 | 0.41 |
05/10 | 786 | 840 | 786 | 830 | +4.4% | 99,800 | 118億7730万 | +12.01% | 8.24 | 0.41 |
05/09 | 780 | 795 | 778 | 795 | +1.79% | 8,500 | 113億7645万 | +7.87% | 7.89 | 0.39 |
05/08 | 788 | 788 | 778 | 781 | -0.89% | 15,200 | 111億7611万 | +6.26% | 7.75 | 0.38 |
05/07 | 771 | 788 | 762 | 788 | +3.68% | 36,800 | 112億7628万 | +7.5% | 7.82 | 0.39 |
05/02 | 725 | 878 | 725 | 760 | +3.68% | 225,800 | 108億7560万 | +4.11% | 7.55 | 0.37 |
05/01 | 730 | 733 | 730 | 733 | +0.41% | 600 | 104億8923万 | +0.55% | 7.28 | 0.36 |
04/30 | 730 | 730 | 728 | 730 | -0.41% | 500 | 104億4630万 | +0.14% | 7.25 | 0.36 |
04/26 | 733 | 736 | 726 | 733 | -0.27% | 700 | 104億8923万 | +0.41% | 7.28 | 0.36 |
04/25 | 729 | 736 | 729 | 735 | +0.41% | 7,500 | 105億1785万 | +0.68% | 7.3 | 0.36 |
04/24 | 733 | 733 | 731 | 732 | +0.41% | 500 | 104億7492万 | +0.27% | 7.27 | 0.36 |
04/23 | 728 | 730 | 720 | 729 | +0.14% | 3,500 | 104億3199万 | -0.14% | 7.24 | 0.36 |
04/22 | 725 | 734 | 725 | 728 | +0.41% | 3,200 | 104億1768万 | -0.27% | 7.23 | 0.36 |
04/19 | 733 | 733 | 725 | 725 | -1.09% | 2,700 | 103億7475万 | -0.68% | 7.2 | 0.35 |
04/18 | 730 | 733 | 730 | 733 | +0.41% | 600 | 104億8923万 | +0.41% | 7.28 | 0.36 |
04/17 | 730 | 732 | 730 | 730 | 0% | 800 | 104億4630万 | 0% | 7.25 | 0.36 |
04/16 | 735 | 735 | 730 | 730 | 0% | 3,200 | 104億4630万 | 0% | 7.25 | 0.36 |
04/15 | 731 | 731 | 730 | 730 | -0.14% | 3,200 | 104億4630万 | 0% | 7.25 | 0.36 |
04/12 | 730 | 733 | 730 | 731 | 0% | 6,300 | 104億6061万 | 0% | 7.26 | 0.36 |
04/11 | 724 | 732 | 706 | 731 | +1.25% | 22,200 | 104億6061万 | +0.14% | 7.26 | 0.36 |
04/10 | 723 | 723 | 721 | 722 | +0.14% | 1,600 | 103億3182万 | -1.1% | 7.17 | 0.35 |
04/09 | 722 | 727 | 721 | 721 | -0.83% | 1,700 | 103億1751万 | -1.23% | 7.16 | 0.35 |
04/08 | 727 | 728 | 721 | 727 | 0% | 7,800 | 104億337万 | -0.41% | 7.22 | 0.36 |
04/05 | 725 | 727 | 724 | 727 | -0.27% | 900 | 104億337万 | -0.41% | 7.22 | 0.36 |
04/04 | 724 | 729 | 724 | 729 | +0.55% | 1,300 | 104億3199万 | -0.14% | 7.24 | 0.36 |
04/03 | 727 | 728 | 725 | 725 | -0.28% | 1,200 | 103億7475万 | -0.68% | 7.2 | 0.35 |
04/02 | 729 | 729 | 724 | 727 | +0.14% | 1,300 | 104億337万 | -0.41% | 7.22 | 0.36 |
04/01 | 724 | 727 | 724 | 726 | -0.68% | 2,600 | 103億8906万 | -0.41% | 7.21 | 0.35 |
03/29 | 723 | 733 | 723 | 731 | +0.14% | 3,100 | 104億6061万 | +0.27% | 11.47 | 0.36 |
03/28 | 727 | 733 | 727 | 730 | -0.82% | 600 | 104億4630万 | +0.14% | 11.45 | 0.36 |
03/27 | 731 | 736 | 729 | 736 | -0.41% | 11,700 | 105億3216万 | +0.96% | 11.55 | 0.36 |
03/26 | 735 | 739 | 734 | 739 | -0.67% | 3,400 | 105億7509万 | +1.51% | 11.59 | 0.36 |
03/25 | 730 | 744 | 730 | 744 | +1.36% | 10,800 | 106億4664万 | +2.34% | 11.67 | 0.36 |
03/22 | 734 | 734 | 727 | 734 | +0.14% | 3,400 | 105億354万 | +1.1% | 11.52 | 0.36 |
03/21 | 730 | 733 | 725 | 733 | +0.41% | 7,600 | 104億8923万 | +0.96% | 11.5 | 0.36 |
03/19 | 736 | 736 | 727 | 730 | 0% | 4,600 | 104億4630万 | +0.69% | 11.45 | 0.36 |
03/18 | 732 | 732 | 730 | 730 | 0% | 800 | 104億4630万 | +0.69% | 11.45 | 0.36 |
03/15 | 733 | 733 | 730 | 730 | -0.54% | 900 | 104億4630万 | +0.69% | 11.45 | 0.36 |
03/14 | 734 | 734 | 734 | 734 | +0.14% | 300 | 105億354万 | +1.24% | 11.52 | 0.36 |
03/13 | 737 | 737 | 732 | 733 | +0.27% | 1,600 | 104億8923万 | +1.1% | 11.5 | 0.36 |
03/12 | 731 | 731 | 731 | 731 | +0.69% | 500 | 104億6061万 | +0.83% | 11.47 | 0.36 |
03/11 | 737 | 737 | 726 | 726 | -1.36% | 6,000 | 103億8906万 | +0.14% | 11.39 | 0.35 |
03/08 | 726 | 736 | 726 | 736 | +1.38% | 5,000 | 105億3216万 | +1.38% | 11.55 | 0.36 |
03/07 | 725 | 727 | 725 | 726 | +0.14% | 11,200 | 103億8906万 | 0% | 11.39 | 0.35 |
03/06 | 729 | 731 | 725 | 725 | -0.28% | 3,000 | 103億7475万 | -0.14% | 11.37 | 0.35 |
03/05 | 724 | 727 | 723 | 727 | +0.55% | 9,100 | 104億337万 | +0.14% | 11.41 | 0.36 |
03/04 | 724 | 724 | 721 | 723 | +0.28% | 900 | 103億4613万 | -0.41% | 11.34 | 0.35 |
03/01 | 718 | 721 | 718 | 721 | -0.14% | 5,800 | 103億1751万 | -0.69% | 11.31 | 0.35 |
02/29 | 719 | 725 | 719 | 722 | -0.14% | 5,400 | 103億3182万 | -0.55% | 11.33 | 0.35 |
02/28 | 720 | 723 | 719 | 723 | +0.14% | 3,200 | 103億4613万 | -0.41% | 11.34 | 0.35 |
02/27 | 720 | 723 | 718 | 722 | +0.28% | 2,000 | 103億3182万 | -0.55% | 11.33 | 0.35 |
02/26 | 720 | 725 | 720 | 720 | -0.14% | 3,500 | 103億320万 | -0.83% | 11.3 | 0.35 |
02/22 | 722 | 725 | 720 | 721 | -0.55% | 2,500 | 103億1751万 | -0.69% | 11.31 | 0.35 |
02/21 | 722 | 726 | 721 | 725 | -0.14% | 500 | 103億7475万 | -0.14% | 11.37 | 0.35 |
02/20 | 723 | 726 | 721 | 726 | +0.41% | 900 | 103億8906万 | 0% | 11.39 | 0.35 |
02/19 | 719 | 723 | 719 | 723 | +0.56% | 1,800 | 103億4613万 | -0.41% | 11.34 | 0.35 |
02/16 | 718 | 722 | 715 | 719 | +0.14% | 1,400 | 102億8889万 | -0.83% | 11.28 | 0.35 |
02/15 | 719 | 720 | 715 | 718 | -0.28% | 4,000 | 102億7458万 | -0.97% | 11.26 | 0.35 |
02/14 | 720 | 720 | 718 | 720 | 0% | 1,500 | 103億320万 | -0.69% | 11.3 | 0.35 |
02/13 | 722 | 722 | 720 | 720 | -0.14% | 1,600 | 103億320万 | -0.69% | 11.3 | 0.35 |
02/09 | 722 | 725 | 721 | 721 | -0.28% | 6,400 | 103億1751万 | -0.55% | 11.31 | 0.35 |
02/08 | 737 | 752 | 723 | 723 | -1.9% | 21,800 | 103億4613万 | -0.28% | 11.34 | 0.35 |
02/07 | 737 | 738 | 732 | 737 | 0% | 1,900 | 105億4647万 | +1.66% | 11.56 | 0.36 |
02/06 | 738 | 739 | 735 | 737 | 0% | 1,200 | 105億4647万 | +1.8% | 11.56 | 0.36 |
02/05 | 732 | 737 | 732 | 737 | -0.14% | 2,400 | 105億4647万 | +2.08% | 11.56 | 0.36 |
02/02 | 733 | 738 | 733 | 738 | +0.54% | 2,400 | 105億6078万 | +2.36% | 11.58 | 0.36 |
02/01 | 735 | 735 | 732 | 734 | +0.27% | 1,600 | 105億354万 | +1.94% | 11.52 | 0.36 |
01/31 | 724 | 732 | 724 | 732 | +0.27% | 3,100 | 104億7492万 | +1.95% | 11.48 | 0.36 |
01/30 | 735 | 735 | 730 | 730 | -0.68% | 1,600 | 104億4630万 | +1.67% | 11.45 | 0.36 |
01/29 | 724 | 735 | 724 | 735 | +1.8% | 11,000 | 105億1785万 | +2.51% | 11.53 | 0.36 |
01/26 | 723 | 724 | 722 | 722 | -0.28% | 1,100 | 103億3182万 | +0.84% | 11.33 | 0.35 |
01/25 | 717 | 727 | 717 | 724 | +0.84% | 2,100 | 103億6044万 | +1.12% | 11.36 | 0.35 |
01/24 | 720 | 721 | 714 | 718 | -0.83% | 4,400 | 102億7458万 | +0.42% | 11.26 | 0.35 |
01/23 | 724 | 725 | 723 | 724 | +0.28% | 400 | 103億6044万 | +1.26% | 11.36 | 0.35 |
01/22 | 720 | 724 | 718 | 722 | +0.28% | 4,600 | 103億3182万 | +1.12% | 11.33 | 0.35 |
01/19 | 724 | 724 | 719 | 720 | -0.55% | 2,500 | 103億320万 | +0.84% | 11.3 | 0.35 |
01/18 | 723 | 724 | 721 | 724 | +0.28% | 500 | 103億6044万 | +1.54% | 11.36 | 0.35 |
01/17 | 723 | 723 | 722 | 722 | +0.42% | 1,300 | 103億3182万 | +1.26% | 11.33 | 0.35 |
01/16 | 721 | 722 | 719 | 719 | -0.28% | 2,200 | 102億8889万 | +0.98% | 11.28 | 0.35 |
01/15 | 715 | 721 | 715 | 721 | +0.7% | 10,900 | 103億1751万 | +1.26% | 11.31 | 0.35 |
01/12 | 715 | 719 | 715 | 716 | -0.28% | 8,100 | 102億4596万 | +0.7% | 11.23 | 0.35 |
01/11 | 718 | 718 | 715 | 718 | +0.28% | 1,600 | 102億7458万 | +0.98% | 11.26 | 0.35 |
01/10 | 717 | 718 | 714 | 716 | -0.14% | 1,900 | 102億4596万 | +0.7% | 11.23 | 0.35 |
01/09 | 717 | 720 | 717 | 717 | +0.28% | 600 | 102億6027万 | +0.99% | 11.25 | 0.35 |
01/05 | 723 | 725 | 713 | 715 | -1.11% | 7,400 | 102億3165万 | +0.7% | 11.22 | 0.35 |
01/04 | 712 | 725 | 712 | 723 | +1.54% | 1,800 | 103億4613万 | +1.97% | 11.34 | 0.35 |
2023 | ||||||||||
12/29 | 712 | 712 | 712 | 712 | 0% | 100 | 101億8872万 | +0.42% | 11.17 | 0.34 |
12/28 | 708 | 712 | 707 | 712 | +0.71% | 2,200 | 101億8872万 | +0.42% | 11.17 | 0.34 |
12/27 | 703 | 708 | 703 | 707 | +0.57% | 3,000 | 101億1717万 | -0.28% | 11.09 | 0.34 |
12/26 | 702 | 708 | 702 | 703 | +0.14% | 2,100 | 100億5993万 | -0.99% | 11.03 | 0.34 |
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 | 974 4/2 | 765 11/28 | 14,100 7/20 | - | - | +11.73% 12/28 | -8.04% 11/28 |
2009年 3月期 | 925 4/9 | 448 2/4 | 20,800 12/24 | - | - | +7.92% 5/12 | -14.66% 11/13 |
2010年 3月期 | 648 7/23 | 453 3/8 | 26,100 12/17 | - | - | +19.84% 7/23 | -9.75% 11/26 |
2011年 3月期 | 576 2/8 2/7 | 455 5/26 | 29,000 4/26 | 82億4256万 | 65億1105万 | +11.18% 6/23 | -13.65% 3/16 |
2012年 3月期 | 610 7/22 | 471 11/10 | 22,800 12/16 | 87億2910万 | 67億4001万 | +15.73% 12/15 | -7.06% 8/24 |
2013年 3月期 | 626 3/22 | 465 11/9 | 81,900 5/8 | 89億5806万 | 66億5415万 | +12.99% 5/7 | -5.43% 11/1 |
2014年 3月期 | 699 5/2 | 532 4/2 | 92,900 5/2 | 100億269万 | 76億1292万 | +12.26% 5/8 | -6.56% 6/5 |
2015年 3月期 | 1,217 3/25 | 571 4/14 4/11 | 242,300 10/30 | 174億1527万 | 81億7101万 | +17.27% 11/5 | -11.04% 5/8 |
2016年 3月期 | 1,200 5/1 | 620 2/24 | 115,700 5/1 | 171億7200万 | 88億7220万 | +5.37% 12/8 | -10.92% 9/7 |
2017年 3月期 | 767 1/5 | 607 8/30 8/26 | 54,500 1/5 | 109億7577万 | 86億8617万 | +11.18% 1/5 | -4.58% 8/22 |
2018年 3月期 | 1,100 2/2 | 711 4/17 | 58,800 11/7 | 157億4100万 | 101億7441万 | +10.92% 11/8 | -4.9% 4/12 |
2019年 3月期 | 1,139 8/9 | 877 12/25 | 43,800 5/14 | 162億9909万 | 125億4987万 | +6.64% 8/9 | -12.64% 12/25 |
2020年 3月期 | 970 4/11 | 545 3/13 | 41,600 12/19 | 138億8070万 | 77億9895万 | +5.84% 5/8 | -19.35% 3/17 |
2021年 3月期 | 668 5/18 | 551 4/6 | 36,100 2/12 | 95億5908万 | 78億8481万 | +10.39% 5/15 | -5.21% 6/29 |
2022年 3月期 | 739 2/10 | 600 4/26 | 92,900 8/10 | 105億7509万 | 85億8600万 | +15.09% 8/6 | -5.81% 11/10 |
2023年 3月期 | 925 11/7 | 689 5/20 5/10 | 138,600 11/7 | 132億3675万 | 98億5959万 | +7.94% 11/7 | -7.58% 4/6 |
2024年 3月期 | 765 8/9 | 688 10/4 | 22,700 8/9 | 109億4715万 | 98億4528万 | +7.57% 5/7 | -3.66% 10/4 |
最新 | 801 2024/5/27 | 2,900 | 114億6231万 | +2.96% 778 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 71%(1.71倍)
- 2015/12/30 vs 2014/12/30
- -26%(0.74倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 37%(1.37倍)
- 2018/12/28 vs 2017/12/29
- 4%(1.04倍)
- 2019/12/30 vs 2018/12/28
- -24%(0.76倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- 16%(1.16倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/05/27 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
448円(2009/02/04) - 79%(1.79倍)
801円(5/27)