株価チャート
株価
5/27
- 前日 (5/24)
- 321
- 始値
- 323
- 高値
- 324
- 安値
- 322
- 終値 +0.62%
- 323
- 出来高 -73.97%
- 14,500
乖離率
- 株価(5日)
移動平均値 - -2.12%
330 - 株価(25日)
移動平均値 - -9.27%
356 - 出来高(5日)
移動平均値 - -84.64%
94,380
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 | 323 | 324 | 322 | 323 | +0.62% | 14,500 | 14億7901万 | -9.27% | 143.32 | 1.06 |
05/24 | 324 | 326 | 321 | 321 | -1.23% | 55,700 | 14億6985万 | -9.83% | 142.44 | 1.06 |
05/23 | 329 | 334 | 325 | 325 | -2.69% | 231,300 | 14億8817万 | -8.96% | 144.21 | 1.07 |
05/22 | 340 | 342 | 334 | 334 | -3.19% | 138,500 | 15億2938万 | -6.7% | 148.2 | 1.1 |
05/21 | 349 | 352 | 345 | 345 | -1.15% | 31,900 | 15億7975万 | -3.9% | 153.09 | 1.13 |
05/20 | 345 | 353 | 343 | 349 | +1.16% | 41,000 | 15億9807万 | -2.79% | 154.86 | 1.15 |
05/17 | 344 | 346 | 343 | 345 | +0.29% | 14,900 | 15億7975万 | -3.9% | 153.09 | 1.13 |
05/16 | 344 | 345 | 341 | 344 | 0% | 22,900 | 15億7517万 | -4.44% | 152.64 | 1.13 |
05/15 | 345 | 348 | 343 | 344 | 0% | 13,400 | 15億7517万 | -4.44% | 152.64 | 1.13 |
05/14 | 344 | 347 | 343 | 344 | +0.29% | 18,700 | 15億7517万 | -4.44% | 152.64 | 1.13 |
05/13 | 346 | 350 | 342 | 343 | -1.44% | 56,100 | 15億7059万 | -4.72% | 152.2 | 1.13 |
05/10 | 352 | 354 | 348 | 348 | -1.14% | 29,600 | 15億9349万 | -3.33% | 154.42 | 1.14 |
05/09 | 347 | 352 | 345 | 352 | +2.03% | 41,600 | 16億1180万 | -1.95% | 156.19 | 1.16 |
05/08 | 348 | 377 | 345 | 345 | -0.86% | 520,000 | 15億7975万 | -3.9% | 153.09 | 1.13 |
05/07 | 352 | 353 | 341 | 348 | -1.69% | 88,400 | 15億9349万 | -3.06% | 154.42 | 1.14 |
05/02 | 364 | 364 | 351 | 354 | -1.67% | 54,000 | 16億2096万 | -1.39% | 157.08 | 1.16 |
05/01 | 360 | 374 | 358 | 360 | +0.56% | 121,500 | 16億4844万 | 0% | 159.74 | 1.18 |
04/30 | 358 | 363 | 352 | 358 | 0% | 112,700 | 16億3928万 | -0.56% | 158.85 | 1.18 |
04/26 | 366 | 369 | 354 | 358 | -2.19% | 152,400 | 16億3928万 | -0.83% | 158.85 | 1.18 |
04/25 | 380 | 390 | 363 | 366 | -2.4% | 429,800 | 16億7591万 | +1.1% | 162.4 | 1.2 |
04/24 | 401 | 413 | 368 | 375 | -2.6% | 1,576,400 | 17億1712万 | +3.59% | 166.4 | 1.23 |
04/23 | 403 | 420 | 376 | 385 | -12.5% | 2,176,900 | 17億6291万 | +6.35% | 170.83 | 1.27 |
04/22 | 368 | 440 | 351 | 440 | +22.22% | 3,805,800 | 20億1476万 | +21.88% | 195.24 | 1.45 |
04/19 | 400 | 490 | 346 | 360 | -15.09% | 4,001,100 | 16億4844万 | +0.56% | 159.74 | 1.18 |
04/18 | 344 | 424 | 343 | 424 | +23.26% | 896,900 | 19億4149万 | +18.44% | 188.14 | 1.39 |
04/17 | 352 | 352 | 338 | 344 | -0.86% | 17,200 | 15億7517万 | -3.37% | 152.64 | 1.13 |
04/16 | 347 | 350 | 347 | 347 | -0.29% | 4,300 | 15億8891万 | -2.8% | 153.97 | 1.14 |
04/15 | 353 | 353 | 348 | 348 | -1.42% | 6,100 | 15億9349万 | -2.79% | 154.42 | 1.14 |
04/12 | 354 | 354 | 351 | 353 | +0.28% | 1,700 | 16億1638万 | -1.67% | 156.63 | 1.16 |
04/11 | 348 | 352 | 347 | 352 | +1.15% | 5,100 | 16億1180万 | -2.22% | 156.19 | 1.16 |
04/10 | 350 | 350 | 347 | 348 | -0.57% | 3,500 | 15億9349万 | -3.33% | 154.42 | 1.14 |
04/09 | 352 | 354 | 350 | 350 | 0% | 7,800 | 16億265万 | -3.05% | 155.3 | 1.15 |
04/08 | 344 | 350 | 344 | 350 | +2.34% | 6,100 | 16億265万 | -3.31% | 155.3 | 1.15 |
04/05 | 340 | 346 | 340 | 342 | +0.29% | 6,300 | 15億6601万 | -5.52% | 151.75 | 1.12 |
04/04 | 343 | 344 | 340 | 341 | 0% | 13,800 | 15億6143万 | -6.06% | 151.31 | 1.12 |
04/03 | 348 | 348 | 341 | 341 | -1.45% | 14,600 | 15億6143万 | -6.32% | 151.31 | 1.12 |
04/02 | 345 | 349 | 345 | 346 | +0.29% | 4,900 | 15億8433万 | -5.21% | 153.53 | 1.14 |
04/01 | 351 | 351 | 345 | 345 | -1.15% | 10,300 | 15億7975万 | -5.74% | 153.09 | 1.13 |
03/29 | 345 | 353 | 341 | 349 | +0.87% | 6,700 | 15億9807万 | -4.64% | - | 1.15 |
03/28 | 366 | 366 | 343 | 346 | -5.98% | 27,600 | 15億8433万 | -5.72% | - | 1.14 |
03/27 | 369 | 371 | 368 | 368 | -0.27% | 5,900 | 16億8507万 | 0% | - | 1.21 |
03/26 | 370 | 372 | 369 | 369 | -0.81% | 9,900 | 16億8965万 | +0.54% | - | 1.21 |
03/25 | 375 | 378 | 368 | 372 | -1.59% | 23,100 | 17億338万 | +1.36% | - | 1.22 |
03/22 | 366 | 380 | 365 | 378 | +1.34% | 35,900 | 17億3086万 | +3.28% | - | 1.24 |
03/21 | 379 | 379 | 371 | 373 | +1.08% | 15,200 | 17億796万 | +2.19% | - | 1.23 |
03/19 | 369 | 370 | 368 | 369 | +0.27% | 9,800 | 16億8965万 | +1.1% | - | 1.21 |
03/18 | 368 | 369 | 365 | 368 | 0% | 10,900 | 16億8507万 | +1.1% | - | 1.21 |
03/15 | 366 | 369 | 366 | 368 | +0.27% | 3,700 | 16億8507万 | +1.1% | - | 1.21 |
03/14 | 366 | 367 | 364 | 367 | +0.27% | 4,100 | 16億8049万 | +0.82% | - | 1.21 |
03/13 | 371 | 371 | 366 | 366 | -0.81% | 5,100 | 16億7591万 | +0.83% | - | 1.2 |
03/12 | 369 | 370 | 368 | 369 | +0.27% | 3,700 | 16億8965万 | +1.65% | - | 1.21 |
03/11 | 372 | 372 | 368 | 368 | -0.54% | 6,400 | 16億8507万 | +1.38% | - | 1.21 |
03/08 | 373 | 374 | 370 | 370 | -0.8% | 6,000 | 16億9423万 | +1.93% | - | 1.22 |
03/07 | 374 | 374 | 372 | 373 | +0.54% | 6,400 | 17億796万 | +3.04% | - | 1.23 |
03/06 | 368 | 371 | 368 | 371 | +0.27% | 3,900 | 16億9880万 | +2.49% | - | 1.22 |
03/05 | 367 | 373 | 367 | 370 | +0.82% | 10,500 | 16億9423万 | +2.21% | - | 1.22 |
03/04 | 364 | 372 | 364 | 367 | +1.38% | 20,900 | 16億8049万 | +1.66% | - | 1.21 |
03/01 | 364 | 365 | 361 | 362 | -0.55% | 4,900 | 16億5759万 | +0.28% | - | 1.19 |
02/29 | 367 | 367 | 363 | 364 | -0.27% | 6,700 | 16億6675万 | +0.83% | - | 1.2 |
02/28 | 364 | 366 | 363 | 365 | -0.54% | 5,500 | 16億7133万 | +1.11% | - | 1.2 |
02/27 | 360 | 367 | 360 | 367 | +1.94% | 12,100 | 16億8049万 | +1.66% | - | 1.21 |
02/26 | 359 | 362 | 358 | 360 | +0.56% | 6,900 | 16億4844万 | 0% | - | 1.18 |
02/22 | 364 | 364 | 356 | 358 | -1.38% | 13,700 | 16億3928万 | -0.56% | - | 1.18 |
02/21 | 367 | 367 | 362 | 363 | 0% | 5,500 | 16億6217万 | +0.83% | - | 1.19 |
02/20 | 361 | 363 | 358 | 363 | +1.11% | 8,500 | 16億6217万 | +0.83% | - | 1.19 |
02/19 | 362 | 363 | 358 | 359 | -0.28% | 8,600 | 16億4386万 | -0.55% | - | 1.18 |
02/16 | 360 | 360 | 352 | 360 | 0% | 24,300 | 16億4844万 | -0.28% | - | 1.18 |
02/15 | 362 | 362 | 355 | 360 | +1.69% | 8,100 | 16億4844万 | -0.28% | - | 1.18 |
02/14 | 357 | 357 | 354 | 354 | -0.84% | 7,200 | 16億2096万 | -1.94% | - | 1.16 |
02/13 | 362 | 362 | 357 | 357 | -0.28% | 7,800 | 16億3470万 | -1.11% | - | 1.17 |
02/09 | 358 | 361 | 357 | 358 | -0.28% | 19,900 | 16億3928万 | -0.83% | - | 1.18 |
02/08 | 362 | 362 | 358 | 359 | -0.28% | 6,100 | 16億4386万 | -0.55% | - | 1.18 |
02/07 | 363 | 363 | 355 | 360 | -0.83% | 11,300 | 16億4844万 | 0% | - | 1.18 |
02/06 | 363 | 363 | 357 | 363 | 0% | 13,800 | 16億6217万 | +1.11% | - | 1.19 |
02/05 | 362 | 364 | 362 | 363 | +0.55% | 3,500 | 16億6217万 | +1.4% | - | 1.19 |
02/02 | 359 | 363 | 359 | 361 | +0.28% | 4,200 | 16億5301万 | +1.12% | - | 1.19 |
02/01 | 364 | 364 | 360 | 360 | -0.28% | 6,800 | 16億4844万 | +1.12% | - | 1.18 |
01/31 | 364 | 365 | 358 | 361 | -1.37% | 13,600 | 16億5301万 | +1.69% | - | 1.19 |
01/30 | 365 | 368 | 362 | 366 | +0.55% | 12,800 | 16億7591万 | +3.39% | - | 1.2 |
01/29 | 360 | 365 | 360 | 364 | +1.11% | 12,400 | 16億6675万 | +3.12% | - | 1.2 |
01/26 | 365 | 365 | 360 | 360 | -1.1% | 8,800 | 16億4844万 | +2.27% | - | 1.18 |
01/25 | 362 | 364 | 359 | 364 | +1.68% | 9,100 | 16億6675万 | +3.7% | - | 1.2 |
01/24 | 358 | 362 | 358 | 358 | 0% | 7,800 | 16億3928万 | +2.29% | - | 1.18 |
01/23 | 359 | 359 | 356 | 358 | -0.28% | 10,800 | 16億3928万 | +2.29% | - | 1.18 |
01/22 | 357 | 359 | 356 | 359 | +0.56% | 8,800 | 16億4386万 | +2.87% | - | 1.18 |
01/19 | 363 | 363 | 357 | 357 | -1.11% | 12,600 | 16億3470万 | +2.59% | - | 1.17 |
01/18 | 365 | 365 | 361 | 361 | -0.55% | 4,500 | 16億5301万 | +4.03% | - | 1.19 |
01/17 | 364 | 364 | 361 | 363 | 0% | 5,500 | 16億6217万 | +4.61% | - | 1.19 |
01/16 | 366 | 366 | 361 | 363 | -0.82% | 8,200 | 16億6217万 | +4.91% | - | 1.19 |
01/15 | 366 | 367 | 363 | 366 | +0.27% | 7,700 | 16億7591万 | +6.09% | - | 1.2 |
01/12 | 362 | 369 | 362 | 365 | +0.83% | 13,300 | 16億7133万 | +6.41% | - | 1.2 |
01/11 | 360 | 367 | 356 | 362 | +0.56% | 16,500 | 16億5759万 | +5.54% | - | 1.19 |
01/10 | 358 | 363 | 356 | 360 | +0.84% | 13,500 | 16億4844万 | +5.26% | - | 1.18 |
01/09 | 360 | 362 | 357 | 357 | +0.28% | 10,400 | 16億3470万 | +4.39% | - | 1.17 |
01/05 | 354 | 363 | 349 | 356 | +0.56% | 42,600 | 16億3012万 | +4.09% | - | 1.17 |
01/04 | 346 | 375 | 343 | 354 | +4.12% | 122,700 | 16億2096万 | +3.21% | - | 1.16 |
2023 | ||||||||||
12/29 | 337 | 340 | 337 | 340 | +0.89% | 5,800 | 15億5686万 | -0.87% | - | 1.13 |
12/28 | 338 | 339 | 334 | 337 | +0.6% | 9,600 | 15億4312万 | -2.03% | - | 1.12 |
12/27 | 336 | 339 | 335 | 335 | -0.3% | 12,200 | 15億3396万 | -2.9% | - | 1.12 |
12/26 | 335 | 337 | 335 | 336 | -0.59% | 20,100 | 15億3854万 | -2.61% | - | 1.12 |
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 | 794 3/24 | 500 5/31 | 4,000 9/11 7/23 | - | - | +24.37% 3/19 | -13.18% 12/10 |
2009年 3月期 | 798 8/18 | 300 3/6 2/26 | 4,300 3/23 | - | - | +47.34% 4/2 | -38.3% 2/27 |
2010年 3月期 | 660 5/8 | 372 2/22 | 8,700 1/12 | - | - | +17.27% 3/31 | -27.05% 1/14 |
2011年 3月期 | 460 4/2 | 272 12/29 | 43,000 11/26 | 20億6770万 | 12億2264万 | +20.6% 9/30 | -22.2% 11/26 |
2012年 3月期 | 555 1/24 1/23 | 239 6/30 | 9,200 1/23 | 24億9472万 | 10億7430万 | +47.74% 1/23 | -14.12% 2/2 |
2013年 3月期 | 460 3/21 | 309 9/13 | 3,900 5/22 | 20億6770万 | 13億8895万 | +21.17% 9/24 | -9.59% 5/24 |
2014年 3月期 | 743 2/24 | 344 6/19 | 70,700 1/30 | 33億3978万 | 15億4628万 | +51.77% 2/12 | -18.22% 4/9 |
2015年 3月期 | 1,046 3/6 | 405 2/25 | 423,400 3/9 | 47億700万 | 18億2250万 | +116.74% 3/6 | -13.55% 4/6 |
2016年 3月期 | 781 5/1 | 386 2/15 2/12 | 194,400 5/1 | 35億1450万 | 17億3970万 | +17.72% 5/11 | -19.34% 8/25 |
2017年 3月期 | 490 3/22 | 357 6/24 | 101,200 3/23 | 22億1382万 | 16億1114万 | +19.15% 3/22 | -12.7% 6/24 |
2018年 3月期 | 704 11/8 | 374 4/13 | 454,700 11/8 | 32億38万 | 16億8973万 | +39.91% 11/7 | -14.04% 2/14 |
2019年 3月期 | 713 5/2 | 320 12/25 | 549,200 5/2 | 32億4415万 | 14億6432万 | +25.11% 5/15 | -20.77% 12/25 |
2020年 3月期 | 560 5/9 | 233 3/16 | 190,000 5/9 | 25億6256万 | 10億6690万 | +17.41% 4/13 | -37% 3/13 |
2021年 3月期 | 551 1/12 | 273 4/6 | 438,600 1/12 | 25億2302万 | 12億5006万 | +23.63% 1/8 | -4.39% 9/2 |
2022年 3月期 | 469 4/26 4/23 | 374 12/2 | 48,000 5/26 | 21億4755万 | 17億1254万 | +3.48% 9/22 | -7.29% 6/1 |
2023年 3月期 | 419 4/22 | 325 3/30 | 46,600 5/25 | 19億1860万 | 14億8817万 | +1.54% 8/18 | -7.81% 5/27 |
2024年 3月期 | 647 5/22 | 323 4/10 | 1,712,900 5/22 | 29億6261万 | 14億7901万 | +65.44% 5/19 | -11.03% 8/18 |
最新 | 323 2024/5/27 | 14,500 | 14億7901万 | -9.27% 356 |
年間値上がり率
- 1991/12/26 vs 1990/12/21
- 60%(1.6倍)
- 1992/12/28 vs 1991/12/26
- -50%(0.5倍)
- 1993/12/29 vs 1992/12/28
- -44%(0.56倍)
- 1994/12/28 vs 1993/12/29
- 83%(1.83倍)
- 1995/12/25 vs 1994/12/28
- -28%(0.72倍)
- 1996/12/26 vs 1995/12/25
- 6%(1.06倍)
- 1997/12/26 vs 1996/12/26
- 94%(1.94倍)
- 1998/12/28 vs 1997/12/26
- -9%(0.91倍)
- 1999/12/13 vs 1998/12/28
- -27%(0.73倍)
- 2000/12/28 vs 1999/12/13
- 29%(1.29倍)
- 2001/12/28 vs 2000/12/28
- -41%(0.59倍)
- 2002/12/24 vs 2001/12/28
- 17%(1.17倍)
- 2003/12/26 vs 2002/12/24
- -35%(0.65倍)
- 2004/12/28 vs 2003/12/26
- 39%(1.39倍)
- 2005/12/29 vs 2004/12/28
- -3%(0.97倍)
- 2006/12/29 vs 2005/12/29
- -3%(0.97倍)
- 2007/12/21 vs 2006/12/29
- 7%(1.07倍)
- 2008/12/29 vs 2007/12/21
- -8%(0.92倍)
- 2009/12/30 vs 2008/12/29
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- -45%(0.55倍)
- 2011/12/27 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/27
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 11%(1.11倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/05/27 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
233円(2020/03/16) - 39%(1.39倍)
323円(5/27)