株価チャート
株価
5/28
- 前日 (5/27)
- 1,014
- 始値
- 1,017
- 高値
- 1,022
- 安値
- 1,001
- 終値 -0.89%
- 1,005
- 出来高 +33.24%
- 139,100
乖離率
- 株価（5日）
移動平均値 - -1.18%
1,017 - 株価（25日）
移動平均値 - -11.84%
1,140 - 出来高（5日）
移動平均値 - -28.74%
195,200
2023/12/27～2024/05/28
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 | ||||||||||
| 05/28 | 1,017 | 1,022 | 1,001 | 1,005 | -0.89% | 139,100 | 284億3748万 | -11.84% | 13.29 | 1.22 |
| 05/27 | 1,018 | 1,031 | 1,006 | 1,014 | +0.1% | 104,400 | 286億9214万 | -11.9% | 13.41 | 1.23 |
| 05/24 | 1,001 | 1,019 | 1,000 | 1,013 | -0.39% | 247,600 | 286億6384万 | -12.75% | 13.39 | 1.23 |
| 05/23 | 1,006 | 1,020 | 988 | 1,017 | -1.83% | 355,700 | 287億7703万 | -13.08% | 13.44 | 1.23 |
| 05/22 | 1,041 | 1,050 | 1,035 | 1,036 | -0.48% | 129,200 | 293億1465万 | -12.35% | 13.7 | 1.25 |
| 05/21 | 1,056 | 1,061 | 1,041 | 1,041 | -1.42% | 209,100 | 294億5613万 | -12.74% | 13.76 | 1.26 |
| 05/20 | 1,064 | 1,066 | 1,053 | 1,056 | -0.66% | 140,100 | 298億8057万 | -12.15% | 13.96 | 1.28 |
| 05/17 | 1,045 | 1,075 | 1,044 | 1,063 | +1.14% | 250,300 | 300億7864万 | -12.15% | 14.05 | 1.29 |
| 05/16 | 1,046 | 1,058 | 1,035 | 1,051 | +0.57% | 508,900 | 297億3909万 | -13.71% | 13.89 | 1.27 |
| 05/15 | 1,105 | 1,121 | 1,036 | 1,045 | -14.83% | 1,082,200 | 295億6932万 | -14.76% | 13.81 | 1.26 |
| 05/14 | 1,219 | 1,228 | 1,210 | 1,227 | +0.57% | 189,400 | 347億1919万 | -0.57% | 16.22 | 1.48 |
| 05/13 | 1,213 | 1,227 | 1,209 | 1,220 | +0.41% | 107,100 | 345億2112万 | -1.13% | 16.13 | 1.48 |
| 05/10 | 1,224 | 1,231 | 1,210 | 1,215 | +0.08% | 105,700 | 343億7964万 | -1.62% | 16.06 | 1.47 |
| 05/09 | 1,222 | 1,224 | 1,203 | 1,214 | -0.9% | 125,700 | 343億5134万 | -1.78% | 16.05 | 1.47 |
| 05/08 | 1,250 | 1,260 | 1,218 | 1,225 | -2% | 179,000 | 346億6260万 | -1.05% | 16.19 | 1.48 |
| 05/07 | 1,207 | 1,258 | 1,207 | 1,250 | +5.22% | 245,200 | 353億7000万 | +0.81% | 16.53 | 1.51 |
| 05/02 | 1,187 | 1,213 | 1,180 | 1,188 | 0% | 160,100 | 336億1564万 | -4.27% | 15.71 | 1.44 |
| 05/01 | 1,200 | 1,207 | 1,188 | 1,188 | -1.66% | 106,700 | 336億1564万 | -4.5% | 15.71 | 1.44 |
| 04/30 | 1,225 | 1,237 | 1,201 | 1,208 | -0.66% | 163,300 | 341億8156万 | -2.97% | 15.97 | 1.46 |
| 04/26 | 1,189 | 1,219 | 1,177 | 1,216 | +2.27% | 220,100 | 344億793万 | -2.41% | 16.08 | 1.47 |
| 04/25 | 1,211 | 1,217 | 1,187 | 1,189 | -1.82% | 109,800 | 336億4394万 | -4.65% | 15.72 | 1.44 |
| 04/24 | 1,179 | 1,217 | 1,172 | 1,211 | +3.24% | 229,700 | 342億6645万 | -2.96% | 16.01 | 1.46 |
| 04/23 | 1,190 | 1,208 | 1,167 | 1,173 | 0% | 570,500 | 331億9120万 | -5.93% | 15.51 | 1.42 |
| 04/22 | 1,245 | 1,252 | 1,160 | 1,173 | -7.05% | 977,700 | 331億9120万 | -6.01% | 15.51 | 1.42 |
| 04/19 | 1,274 | 1,292 | 1,252 | 1,262 | -1.17% | 148,600 | 357億955万 | +1.12% | 16.68 | 1.53 |
| 04/18 | 1,260 | 1,288 | 1,260 | 1,277 | +1.35% | 115,800 | 361億3399万 | +2.57% | 16.88 | 1.54 |
| 04/17 | 1,270 | 1,270 | 1,243 | 1,260 | +0.32% | 154,700 | 356億5296万 | +1.45% | 16.66 | 1.52 |
| 04/16 | 1,290 | 1,291 | 1,255 | 1,256 | -3.75% | 163,600 | 355億3977万 | +1.29% | 16.6 | 1.52 |
| 04/15 | 1,301 | 1,325 | 1,295 | 1,305 | -0.99% | 145,000 | 369億2628万 | +5.5% | 17.25 | 1.58 |
| 04/12 | 1,283 | 1,319 | 1,283 | 1,318 | +4.19% | 233,400 | 372億9412万 | +6.98% | 17.42 | 1.59 |
| 04/11 | 1,245 | 1,268 | 1,243 | 1,265 | +0.56% | 129,200 | 357億9444万 | +3.18% | 16.72 | 1.53 |
| 04/10 | 1,255 | 1,266 | 1,255 | 1,258 | -0.08% | 70,600 | 355億9636万 | +2.86% | 16.63 | 1.52 |
| 04/09 | 1,247 | 1,262 | 1,241 | 1,259 | +0.88% | 101,200 | 356億2466万 | +3.2% | 16.64 | 1.52 |
| 04/08 | 1,245 | 1,263 | 1,238 | 1,248 | +0.24% | 159,100 | 353億1340万 | +2.55% | 16.5 | 1.51 |
| 04/05 | 1,223 | 1,263 | 1,223 | 1,245 | +1.38% | 244,800 | 352億2852万 | +2.38% | 16.46 | 1.51 |
| 04/04 | 1,247 | 1,247 | 1,222 | 1,228 | -1.13% | 169,400 | 347億4748万 | +1.07% | 16.23 | 1.49 |
| 04/03 | 1,224 | 1,249 | 1,220 | 1,242 | -0.16% | 165,900 | 351億4363万 | +2.31% | 16.42 | 1.5 |
| 04/02 | 1,254 | 1,260 | 1,237 | 1,244 | -1.35% | 177,900 | 352億22万 | +2.56% | 16.45 | 1.5 |
| 04/01 | 1,284 | 1,284 | 1,253 | 1,261 | -1.94% | 200,100 | 356億8125万 | +3.96% | 16.67 | 1.53 |
| 03/29 | 1,270 | 1,288 | 1,261 | 1,286 | +1.98% | 246,300 | 363億8865万 | +6.19% | 13.65 | 1.56 |
| 03/28 | 1,228 | 1,270 | 1,227 | 1,261 | +0.48% | 551,900 | 356億8125万 | +4.39% | 13.38 | 1.53 |
| 03/27 | 1,251 | 1,261 | 1,237 | 1,255 | +2.53% | 568,900 | 355億1148万 | +3.98% | 13.32 | 1.52 |
| 03/26 | 1,222 | 1,235 | 1,215 | 1,224 | -0.65% | 320,000 | 346億3430万 | +1.49% | 12.99 | 1.48 |
| 03/25 | 1,240 | 1,259 | 1,229 | 1,232 | -0.65% | 385,400 | 348億6067万 | +2.07% | 13.08 | 1.49 |
| 03/22 | 1,225 | 1,244 | 1,215 | 1,240 | +2.9% | 319,700 | 350億8704万 | +2.73% | 13.16 | 1.5 |
| 03/21 | 1,207 | 1,217 | 1,199 | 1,205 | +1.01% | 303,000 | 340億9668万 | -0.41% | 12.79 | 1.46 |
| 03/19 | 1,185 | 1,195 | 1,177 | 1,193 | +0.17% | 302,200 | 337億5712万 | -1.81% | 12.66 | 1.44 |
| 03/18 | 1,193 | 1,196 | 1,186 | 1,191 | +0.68% | 167,300 | 337億53万 | -2.3% | 12.64 | 1.44 |
| 03/15 | 1,193 | 1,196 | 1,180 | 1,183 | -0.76% | 204,300 | 334億7416万 | -3.19% | 12.56 | 1.43 |
| 03/14 | 1,183 | 1,193 | 1,175 | 1,192 | +0.42% | 238,200 | 337億2883万 | -2.77% | 12.65 | 1.44 |
| 03/13 | 1,208 | 1,218 | 1,187 | 1,187 | -2.06% | 253,400 | 335億8735万 | -3.65% | 12.6 | 1.44 |
| 03/12 | 1,189 | 1,223 | 1,180 | 1,212 | +1.68% | 307,200 | 342億9475万 | -2.1% | 12.86 | 1.47 |
| 03/11 | 1,182 | 1,196 | 1,178 | 1,192 | +0.68% | 252,500 | 337億2883万 | -4.1% | 12.65 | 1.44 |
| 03/08 | 1,155 | 1,192 | 1,151 | 1,184 | +1.37% | 281,800 | 335億246万 | -5.2% | 12.57 | 1.43 |
| 03/07 | 1,200 | 1,203 | 1,164 | 1,168 | -1.85% | 349,900 | 330億4972万 | -6.93% | 12.4 | 1.41 |
| 03/06 | 1,180 | 1,202 | 1,173 | 1,190 | +0.85% | 222,500 | 336億7224万 | -5.71% | 12.63 | 1.44 |
| 03/05 | 1,181 | 1,187 | 1,167 | 1,180 | -1.17% | 331,000 | 333億8928万 | -6.87% | 12.52 | 1.43 |
| 03/04 | 1,223 | 1,223 | 1,192 | 1,194 | -1.16% | 393,400 | 337億8542万 | -6.21% | 12.67 | 1.44 |
| 03/01 | 1,226 | 1,228 | 1,203 | 1,208 | -1.06% | 308,700 | 341億8156万 | -5.55% | 12.82 | 1.46 |
| 02/29 | 1,209 | 1,238 | 1,195 | 1,221 | +0.41% | 358,800 | 345億4941万 | -4.91% | 12.96 | 1.48 |
| 02/28 | 1,222 | 1,225 | 1,203 | 1,216 | -0.16% | 291,100 | 344億793万 | -5.59% | 12.91 | 1.47 |
| 02/27 | 1,228 | 1,229 | 1,212 | 1,218 | -0.81% | 257,100 | 344億6452万 | -5.73% | 12.93 | 1.47 |
| 02/26 | 1,215 | 1,233 | 1,195 | 1,228 | +0.49% | 437,300 | 347億4748万 | -5.17% | 13.03 | 1.49 |
| 02/22 | 1,254 | 1,256 | 1,210 | 1,222 | +1.58% | 495,500 | 345億7771万 | -5.86% | 12.97 | 1.48 |
| 02/21 | 1,234 | 1,243 | 1,195 | 1,203 | -2.98% | 434,900 | 340億4008万 | -7.6% | 12.77 | 1.45 |
| 02/20 | 1,250 | 1,287 | 1,238 | 1,240 | +0.49% | 269,900 | 350億8704万 | -5.05% | 13.16 | 1.5 |
| 02/19 | 1,237 | 1,244 | 1,218 | 1,234 | -0.64% | 179,600 | 349億1726万 | -5.73% | 13.1 | 1.49 |
| 02/16 | 1,247 | 1,254 | 1,220 | 1,242 | -0.08% | 388,000 | 351億4363万 | -5.41% | 13.18 | 1.5 |
| 02/15 | 1,365 | 1,374 | 1,230 | 1,243 | -4.75% | 832,000 | 351億7192万 | -5.62% | 13.19 | 1.5 |
| 02/14 | 1,310 | 1,310 | 1,258 | 1,305 | -1.06% | 329,900 | 369億2628万 | -1.21% | 13.85 | 1.58 |
| 02/13 | 1,308 | 1,319 | 1,290 | 1,319 | +1.85% | 204,400 | 373億2242万 | -0.23% | 14 | 1.6 |
| 02/09 | 1,278 | 1,305 | 1,277 | 1,295 | +1.33% | 158,000 | 366億4332万 | -2.12% | 13.74 | 1.57 |
| 02/08 | 1,288 | 1,293 | 1,261 | 1,278 | -0.78% | 233,400 | 361億6228万 | -3.62% | 13.56 | 1.55 |
| 02/07 | 1,321 | 1,323 | 1,274 | 1,288 | -3.01% | 257,900 | 364億4524万 | -3.23% | 13.67 | 1.56 |
| 02/06 | 1,336 | 1,341 | 1,325 | 1,328 | -1.56% | 121,000 | 375億7708万 | -0.52% | 14.1 | 1.61 |
| 02/05 | 1,333 | 1,353 | 1,323 | 1,349 | +1.2% | 107,900 | 381億7130万 | +0.9% | 14.32 | 1.63 |
| 02/02 | 1,335 | 1,367 | 1,328 | 1,333 | +0.45% | 142,600 | 377億1856万 | -0.3% | 14.15 | 1.61 |
| 02/01 | 1,333 | 1,342 | 1,321 | 1,327 | -1.34% | 102,200 | 375億4879万 | -0.82% | 14.08 | 1.6 |
| 01/31 | 1,330 | 1,346 | 1,329 | 1,345 | +0.98% | 86,100 | 380億5812万 | +0.37% | 14.28 | 1.63 |
| 01/30 | 1,338 | 1,345 | 1,325 | 1,332 | +0.15% | 114,500 | 376億9027万 | -0.67% | 14.14 | 1.61 |
| 01/29 | 1,326 | 1,363 | 1,326 | 1,330 | +0.45% | 150,600 | 376億3368万 | -1.12% | 14.12 | 1.61 |
| 01/26 | 1,350 | 1,363 | 1,323 | 1,324 | -2.14% | 194,300 | 374億6390万 | -2% | 14.05 | 1.6 |
| 01/25 | 1,331 | 1,381 | 1,320 | 1,353 | +2.34% | 381,100 | 382億8448万 | -0.22% | 14.36 | 1.64 |
| 01/24 | 1,322 | 1,328 | 1,309 | 1,322 | -1.05% | 106,100 | 374億731万 | -2.72% | 14.03 | 1.6 |
| 01/23 | 1,311 | 1,340 | 1,302 | 1,336 | +2.38% | 134,500 | 378億345万 | -1.84% | 14.18 | 1.62 |
| 01/22 | 1,317 | 1,322 | 1,305 | 1,305 | +0.38% | 106,100 | 369億2628万 | -4.11% | 13.85 | 1.58 |
| 01/19 | 1,304 | 1,312 | 1,295 | 1,300 | -0.46% | 119,500 | 367億8480万 | -4.41% | 13.8 | 1.57 |
| 01/18 | 1,303 | 1,312 | 1,293 | 1,306 | +0.15% | 112,500 | 369億5457万 | -3.97% | 13.86 | 1.58 |
| 01/17 | 1,311 | 1,319 | 1,301 | 1,304 | -0.53% | 133,600 | 368億9798万 | -3.91% | 13.84 | 1.58 |
| 01/16 | 1,320 | 1,335 | 1,309 | 1,311 | -1.28% | 118,600 | 370億9605万 | -3.25% | 13.91 | 1.59 |
| 01/15 | 1,315 | 1,330 | 1,301 | 1,328 | +0.76% | 130,900 | 375億7708万 | -1.85% | 14.1 | 1.61 |
| 01/12 | 1,337 | 1,349 | 1,318 | 1,318 | -1.49% | 189,200 | 372億9412万 | -2.23% | 13.99 | 1.59 |
| 01/11 | 1,340 | 1,348 | 1,322 | 1,338 | -0.07% | 209,400 | 378億6004万 | -0.37% | 14.2 | 1.62 |
| 01/10 | 1,341 | 1,348 | 1,321 | 1,339 | -0.89% | 119,400 | 378億8834万 | +0.07% | 14.21 | 1.62 |
| 01/09 | 1,334 | 1,366 | 1,334 | 1,351 | +1.73% | 168,300 | 382億2789万 | +1.27% | 14.34 | 1.63 |
| 01/05 | 1,375 | 1,382 | 1,326 | 1,328 | -3.42% | 159,700 | 375億7708万 | -0.08% | 14.1 | 1.61 |
| 01/04 | 1,380 | 1,381 | 1,353 | 1,375 | -1.36% | 131,700 | 389億700万 | +3.85% | 14.59 | 1.66 |
| 2023 | ||||||||||
| 12/29 | 1,389 | 1,408 | 1,377 | 1,394 | +0.43% | 106,400 | 394億4462万 | +5.77% | 14.8 | 1.71 |
| 12/28 | 1,376 | 1,388 | 1,360 | 1,388 | +0.58% | 92,500 | 392億7484万 | +5.79% | 14.73 | 1.7 |
| 12/27 | 1,369 | 1,394 | 1,367 | 1,380 | +0.95% | 129,900 | 390億4848万 | +5.67% | 14.65 | 1.69 |
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 | |
| 2016年 3月期 | 1,113 3,340 3/10 | 826 2,479 12/25 | 4,488,900 1,496,300 12/18 | 315億288万 | 233億8192万 | +9.33% 1/27 | -10.58% 4/11 |
| 2017年 3月期 | 1,733 5,200 1/30 | 772 2,317 6/6 | 1,113,900 371,300 1/16 | 490億4640万 | 218億5394万 | +31.05% 1/16 | -15.35% 5/16 |
| 2018年 3月期 | 1,515 5/12 | 986 3/30 | 548,200 8/10 | 428億6844万 | 278億9985万 | +6.03% 5/11 | -17.05% 8/10 |
| 2019年 3月期 | 1,135 2/14 | 868 10/30 | 808,900 2/14 | 321億1596万 | 245億6092万 | +12.85% 11/28 | -7.31% 7/5 |
| 2020年 3月期 | 1,272 1/10 | 747 3/13 | 1,076,600 1/10 | 359億9251万 | 211億3711万 | +16.58% 1/10 | -26.18% 3/13 |
| 2021年 3月期 | 1,501 10/22 | 782 4/3 | 675,000 10/22 | 424億7229万 | 221億2747万 | +17.81% 10/13 | -16.03% 11/13 |
| 2022年 3月期 | 1,966 9/22 | 946 4/21 | 1,143,700 8/13 | 556億2993万 | 267億6801万 | +17.86% 8/13 | -19.63% 11/26 |
| 2023年 3月期 | 1,330 3/7 | 894 5/13 | 691,400 6/2 | 376億3368万 | 252億9662万 | +13.52% 6/2 | -11.21% 5/13 |
| 2024年 3月期 | 1,762 8/14 | 1,042 6/19 6/16 | 1,001,800 11/15 | 498億5755万 | 294億8443万 | +21.26% 6/29 | -16.14% 11/28 |
| 最新 | 1,005 2024/5/28 | 139,100 | 284億3748万 | -11.84% 1,140 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/05/28 vs 2023/12/29
- -28%（0.72倍）
- 過去安値
747円（2020/03/13） - 35%（1.35倍）
1,005円（5/28）