株価チャート
株価
5/27
- 前日 (5/24)
- 302
- 始値
- 304
- 高値
- 304
- 安値
- 300
- 終値 +0.33%
- 303
- 出来高 -24.35%
- 1,955,400
乖離率
- 株価（5日）
移動平均値 - +0.33%
302 - 株価（25日）
移動平均値 - -1.62%
308 - 出来高（5日）
移動平均値 - -55.33%
4,377,000
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 | 304 | 304 | 300 | 303 | +0.33% | 1,955,400 | 1613億3644万 | -1.62% | 32.18 | 0.61 |
| 05/24 | 299 | 304 | 297 | 302 | -0.33% | 2,584,800 | 1608億398万 | -1.95% | 32.07 | 0.61 |
| 05/23 | 301 | 303 | 300 | 303 | +0.66% | 3,896,400 | 1613億3644万 | -1.62% | 32.18 | 0.61 |
| 05/22 | 300 | 304 | 300 | 301 | -0.66% | 4,332,800 | 1602億7152万 | -2.27% | 31.96 | 0.6 |
| 05/21 | 306 | 314 | 303 | 303 | 0% | 9,115,600 | 1613億3644万 | -1.62% | 32.18 | 0.61 |
| 05/20 | 308 | 310 | 302 | 303 | -0.66% | 3,729,900 | 1613億3644万 | -1.94% | 32.18 | 0.61 |
| 05/17 | 301 | 308 | 301 | 305 | +0.33% | 5,123,900 | 1624億137万 | -1.29% | 32.39 | 0.61 |
| 05/16 | 311 | 311 | 296 | 304 | -2.25% | 9,943,500 | 1618億6891万 | -1.62% | 32.28 | 0.61 |
| 05/15 | 310 | 320 | 309 | 311 | +2.98% | 11,401,000 | 1655億9615万 | +0.32% | 33.03 | 0.62 |
| 05/14 | 307 | 309 | 301 | 302 | -1.63% | 5,034,300 | 1608億398万 | -2.27% | 32.07 | 0.61 |
| 05/13 | 309 | 312 | 307 | 307 | -0.32% | 4,258,100 | 1634億6630万 | -0.97% | 32.6 | 0.62 |
| 05/10 | 312 | 314 | 307 | 308 | -0.96% | 4,647,000 | 1639億9876万 | -0.65% | 32.71 | 0.62 |
| 05/09 | 312 | 314 | 307 | 311 | +0.65% | 2,896,400 | 1655億9615万 | +0.32% | 33.03 | 0.62 |
| 05/08 | 309 | 310 | 304 | 309 | -0.32% | 5,159,700 | 1645億3122万 | 0% | 32.81 | 0.62 |
| 05/07 | 310 | 312 | 308 | 310 | +0.98% | 3,149,900 | 1650億6369万 | 0% | 32.92 | 0.62 |
| 05/02 | 307 | 310 | 306 | 307 | 0% | 3,831,100 | 1634億6630万 | -0.97% | 32.6 | 0.62 |
| 05/01 | 307 | 309 | 303 | 307 | -2.23% | 6,703,700 | 1634億6630万 | -0.97% | 32.6 | 0.62 |
| 04/30 | 309 | 315 | 307 | 314 | +2.28% | 6,097,400 | 1671億9354万 | +0.96% | 33.34 | 0.63 |
| 04/26 | 314 | 316 | 305 | 307 | -2.85% | 8,290,200 | 1634億6630万 | -1.29% | 32.6 | 0.62 |
| 04/25 | 319 | 322 | 316 | 316 | -0.94% | 6,295,100 | 1682億5847万 | +1.28% | 33.56 | 0.63 |
| 04/24 | 317 | 321 | 304 | 319 | +1.92% | 6,672,900 | 1698億5586万 | +2.24% | 33.88 | 0.64 |
| 04/23 | 316 | 317 | 310 | 313 | 0% | 3,084,400 | 1666億6108万 | +0.32% | 33.24 | 0.63 |
| 04/22 | 308 | 313 | 308 | 313 | +2.96% | 4,478,900 | 1666億6108万 | +0.32% | 33.24 | 0.63 |
| 04/19 | 309 | 309 | 303 | 304 | -1.94% | 4,831,500 | 1618億6891万 | -2.25% | 32.28 | 0.61 |
| 04/18 | 302 | 311 | 302 | 310 | +2.65% | 4,184,000 | 1650億6369万 | -0.32% | 32.92 | 0.62 |
| 04/17 | 305 | 306 | 301 | 302 | -0.66% | 3,526,600 | 1608億398万 | -2.89% | 32.07 | 0.61 |
| 04/16 | 309 | 311 | 302 | 304 | -2.56% | 3,784,000 | 1618億6891万 | -2.25% | 32.28 | 0.61 |
| 04/15 | 305 | 312 | 304 | 312 | +1.3% | 3,401,500 | 1661億2862万 | +0.32% | 33.13 | 0.63 |
| 04/12 | 309 | 311 | 307 | 308 | -0.32% | 3,169,400 | 1639億9876万 | -0.96% | 32.71 | 0.62 |
| 04/11 | 308 | 310 | 307 | 309 | -0.64% | 2,203,500 | 1645億3122万 | -0.64% | 32.81 | 0.62 |
| 04/10 | 313 | 314 | 310 | 311 | -1.27% | 2,471,900 | 1655億9615万 | 0% | 33.03 | 0.62 |
| 04/09 | 313 | 316 | 312 | 315 | +0.96% | 2,876,200 | 1677億2601万 | +1.29% | 33.45 | 0.63 |
| 04/08 | 306 | 312 | 305 | 312 | +2.63% | 3,878,800 | 1661億2862万 | +0.32% | 33.13 | 0.63 |
| 04/05 | 303 | 306 | 301 | 304 | -0.98% | 5,043,200 | 1618億6891万 | -2.56% | 32.28 | 0.61 |
| 04/04 | 310 | 310 | 306 | 307 | -0.65% | 3,888,300 | 1634億6630万 | -1.6% | 32.6 | 0.62 |
| 04/03 | 304 | 313 | 302 | 309 | +0.98% | 5,494,600 | 1645億3122万 | -1.28% | 32.81 | 0.62 |
| 04/02 | 307 | 309 | 304 | 306 | -0.33% | 4,255,200 | 1629億3383万 | -1.92% | 32.5 | 0.61 |
| 04/01 | 314 | 314 | 304 | 307 | -2.23% | 4,247,100 | 1634億6630万 | -1.6% | 32.6 | 0.62 |
| 03/29 | 316 | 319 | 314 | 314 | 0% | 3,928,900 | 1671億9354万 | +0.64% | 15.78 | 0.63 |
| 03/28 | 316 | 320 | 314 | 314 | -1.26% | 3,480,300 | 1671億9354万 | +0.96% | 15.78 | 0.63 |
| 03/27 | 323 | 323 | 318 | 318 | -0.93% | 3,900,400 | 1693億2340万 | +2.58% | 15.98 | 0.64 |
| 03/26 | 318 | 322 | 316 | 321 | +0.63% | 3,362,400 | 1709億2079万 | +3.88% | 16.13 | 0.64 |
| 03/25 | 321 | 322 | 319 | 319 | -0.93% | 3,364,100 | 1698億5586万 | +3.57% | 16.03 | 0.64 |
| 03/22 | 325 | 325 | 318 | 322 | 0% | 4,510,700 | 1714億5325万 | +5.23% | 16.18 | 0.65 |
| 03/21 | 322 | 326 | 320 | 322 | +1.58% | 8,110,000 | 1714億5325万 | +5.92% | 16.18 | 0.65 |
| 03/19 | 312 | 317 | 310 | 317 | +1.6% | 4,738,000 | 1687億9093万 | +4.62% | 15.93 | 0.64 |
| 03/18 | 307 | 312 | 307 | 312 | +1.96% | 4,067,800 | 1661億2862万 | +3.31% | 15.68 | 0.63 |
| 03/15 | 303 | 307 | 302 | 306 | +0.99% | 5,703,600 | 1629億3383万 | +2% | 15.37 | 0.61 |
| 03/14 | 299 | 303 | 297 | 303 | +1.68% | 4,321,100 | 1613億3644万 | +1.34% | 15.22 | 0.61 |
| 03/13 | 305 | 308 | 298 | 298 | -1.65% | 6,423,900 | 1586億7413万 | 0% | 14.97 | 0.6 |
| 03/12 | 295 | 303 | 294 | 303 | +1.34% | 5,937,400 | 1613億3644万 | +1.68% | 15.22 | 0.61 |
| 03/11 | 306 | 306 | 296 | 299 | -3.55% | 8,184,300 | 1592億659万 | +1.01% | 15.02 | 0.6 |
| 03/08 | 311 | 314 | 308 | 310 | -0.64% | 5,852,400 | 1650億6369万 | +5.08% | 15.58 | 0.62 |
| 03/07 | 319 | 320 | 311 | 312 | -1.89% | 6,827,000 | 1661億2862万 | +6.48% | 15.68 | 0.63 |
| 03/06 | 313 | 321 | 313 | 318 | 0% | 4,820,100 | 1693億2340万 | +8.9% | 15.98 | 0.64 |
| 03/05 | 313 | 318 | 311 | 318 | +1.27% | 7,026,200 | 1693億2340万 | +9.66% | 15.98 | 0.64 |
| 03/04 | 323 | 323 | 313 | 314 | -2.79% | 9,886,600 | 1671億9354万 | +9.03% | 15.78 | 0.63 |
| 03/01 | 318 | 325 | 318 | 323 | +1.89% | 9,717,500 | 1719億8571万 | +12.94% | 16.23 | 0.65 |
| 02/29 | 310 | 319 | 309 | 317 | +1.93% | 10,547,800 | 1687億9093万 | +11.62% | 15.93 | 0.64 |
| 02/28 | 306 | 313 | 305 | 311 | +2.3% | 9,501,000 | 1655億9615万 | +10.28% | 15.63 | 0.62 |
| 02/27 | 300 | 306 | 298 | 304 | +1.33% | 6,246,100 | 1618億6891万 | +8.57% | 15.27 | 0.61 |
| 02/26 | 299 | 304 | 298 | 300 | +1.35% | 9,621,100 | 1597億3905万 | +7.53% | 15.07 | 0.6 |
| 02/22 | 297 | 298 | 293 | 296 | +0.68% | 5,831,400 | 1576億920万 | +6.86% | 14.87 | 0.59 |
| 02/21 | 296 | 296 | 291 | 294 | -0.34% | 4,864,500 | 1565億4427万 | +6.52% | 14.77 | 0.59 |
| 02/20 | 289 | 296 | 289 | 295 | +2.08% | 7,290,800 | 1570億7674万 | +7.27% | 14.82 | 0.59 |
| 02/19 | 287 | 289 | 285 | 289 | +0.7% | 4,833,700 | 1538億8195万 | +5.09% | 14.52 | 0.58 |
| 02/16 | 285 | 288 | 283 | 287 | +1.41% | 7,097,900 | 1528億1703万 | +4.74% | 14.42 | 0.58 |
| 02/15 | 285 | 288 | 279 | 283 | +0.71% | 5,438,100 | 1506億8717万 | +3.66% | 14.22 | 0.57 |
| 02/14 | 285 | 285 | 279 | 281 | -1.75% | 4,995,500 | 1496億2225万 | +2.93% | 14.12 | 0.56 |
| 02/13 | 285 | 287 | 281 | 286 | +1.78% | 4,999,800 | 1522億8456万 | +5.15% | 14.37 | 0.57 |
| 02/09 | 282 | 286 | 279 | 281 | 0% | 5,643,900 | 1496億2225万 | +3.69% | 14.12 | 0.56 |
| 02/08 | 282 | 283 | 278 | 281 | -0.71% | 4,136,700 | 1496億2225万 | +3.69% | 14.12 | 0.56 |
| 02/07 | 285 | 289 | 282 | 283 | +1.43% | 10,913,900 | 1506億8717万 | +4.81% | 14.22 | 0.57 |
| 02/06 | 277 | 282 | 276 | 279 | +0.36% | 7,086,800 | 1485億5732万 | +3.72% | 14.02 | 0.56 |
| 02/05 | 270 | 279 | 270 | 278 | +4.12% | 15,175,200 | 1480億2486万 | +3.73% | 13.97 | 0.56 |
| 02/02 | 266 | 271 | 265 | 267 | +0.75% | 7,987,900 | 1421億6776万 | 0% | 13.41 | 0.54 |
| 02/01 | 270 | 270 | 263 | 265 | -2.57% | 9,490,400 | 1411億283万 | -0.75% | 13.31 | 0.53 |
| 01/31 | 268 | 272 | 267 | 272 | +1.12% | 5,427,900 | 1448億3007万 | +1.87% | 13.67 | 0.55 |
| 01/30 | 270 | 271 | 269 | 269 | -0.37% | 3,815,000 | 1432億3268万 | +1.13% | 13.52 | 0.54 |
| 01/29 | 268 | 270 | 266 | 270 | +1.5% | 4,323,800 | 1437億6515万 | +1.5% | 13.57 | 0.54 |
| 01/26 | 267 | 268 | 265 | 266 | -0.75% | 3,973,400 | 1416億3529万 | +0.38% | 13.36 | 0.53 |
| 01/25 | 266 | 268 | 265 | 268 | +0.75% | 5,264,700 | 1427億22万 | +1.13% | 13.47 | 0.54 |
| 01/24 | 271 | 271 | 265 | 266 | -1.48% | 5,937,200 | 1416億3529万 | +0.38% | 13.36 | 0.53 |
| 01/23 | 273 | 273 | 268 | 270 | -1.1% | 4,469,000 | 1437億6515万 | +1.89% | 13.57 | 0.54 |
| 01/22 | 268 | 273 | 267 | 273 | +2.25% | 4,134,000 | 1453億6254万 | +3.41% | 13.72 | 0.55 |
| 01/19 | 272 | 272 | 267 | 267 | -1.11% | 4,823,700 | 1421億6776万 | +1.14% | 13.41 | 0.54 |
| 01/18 | 270 | 271 | 269 | 270 | 0% | 4,040,300 | 1437億6515万 | +2.66% | 13.57 | 0.54 |
| 01/17 | 270 | 275 | 270 | 270 | 0% | 4,457,400 | 1437億6515万 | +2.66% | 13.57 | 0.54 |
| 01/16 | 274 | 274 | 270 | 270 | -1.46% | 4,077,900 | 1437億6515万 | +2.66% | 13.57 | 0.54 |
| 01/15 | 272 | 276 | 271 | 274 | +0.74% | 3,194,900 | 1458億9500万 | +4.18% | 13.77 | 0.55 |
| 01/12 | 277 | 277 | 270 | 272 | -0.73% | 4,339,100 | 1448億3007万 | +3.82% | 13.67 | 0.55 |
| 01/11 | 271 | 276 | 271 | 274 | +1.86% | 5,611,000 | 1458億9500万 | +4.58% | 13.77 | 0.55 |
| 01/10 | 267 | 270 | 266 | 269 | +0.75% | 5,745,400 | 1432億3268万 | +2.67% | 13.52 | 0.54 |
| 01/09 | 266 | 267 | 264 | 267 | +0.75% | 5,658,400 | 1421億6776万 | +1.52% | 13.41 | 0.54 |
| 01/05 | 267 | 268 | 264 | 265 | 0% | 5,996,800 | 1411億283万 | +0.76% | 13.31 | 0.53 |
| 01/04 | 258 | 265 | 253 | 265 | +1.92% | 7,767,300 | 1411億283万 | +0.76% | 13.31 | 0.53 |
| 2023 | ||||||||||
| 12/29 | 259 | 262 | 259 | 260 | 0% | 3,942,400 | 1384億4051万 | -1.52% | 13.06 | 0.57 |
| 12/28 | 256 | 260 | 255 | 260 | +0.78% | 3,676,600 | 1384億4051万 | -1.89% | 13.06 | 0.57 |
| 12/27 | 257 | 259 | 257 | 258 | +0.78% | 4,529,500 | 1373億7558万 | -3.01% | 12.96 | 0.57 |
| 12/26 | 258 | 259 | 255 | 256 | -0.78% | 4,353,300 | 1363億1066万 | -4.12% | 12.86 | 0.56 |
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 | 1,137 7/17 | 642 3/18 | 6,995,000 7/31 | - | - | +12.06% 4/21 | -19.35% 1/22 |
| 2009年 3月期 | 816 6/2 | 203 3/3 | 9,489,000 3/5 | - | - | +22.25% 3/17 | -33.51% 10/10 |
| 2010年 3月期 | 483 8/14 | 279 4/1 | 12,381,000 9/8 | - | - | +24.19% 8/14 | -15.99% 7/13 |
| 2011年 3月期 | 473 3/4 | 312 9/1 | 13,007,000 12/14 | 2518億5499万 | 1661億2845万 | +13.8% 12/14 | -22.13% 3/15 |
| 2012年 3月期 | 495 7/25 | 276 11/24 | 9,234,000 7/28 | 2635億6918万 | 1469億5978万 | +10.9% 1/20 | -17.38% 8/22 |
| 2013年 3月期 | 355 4/2 | 131 11/14 | 35,506,000 12/6 | 1890億2436万 | 697億5265万 | +28.06% 12/19 | -18.7% 7/23 |
| 2014年 3月期 | 537 1/16 | 218 4/4 | 25,789,000 5/16 | 2859億3291万 | 1160億7693万 | +37.77% 5/20 | -18.82% 2/4 |
| 2015年 3月期 | 647 3/31 | 331 5/9 4/11 | 18,013,000 10/1 | 3445億390万 | 1762億4542万 | +16.02% 6/4 | -12.55% 10/17 |
| 2016年 3月期 | 819 6/17 | 322 2/12 | 15,999,000 6/17 | 4360億8762万 | 1714億5325万 | +9.69% 5/20 | -22.38% 2/12 |
| 2017年 3月期 | 604 3/21 | 243 7/8 | 24,795,000 11/2 | 3216億797万 | 1293億8863万 | +23.19% 8/8 | -19.04% 6/28 |
| 2018年 3月期 | 600 5/11 | 424 3/26 | 14,829,100 11/2 | 3194億7811万 | 2257億6453万 | +11.62% 11/8 | -17.12% 2/14 |
| 2019年 3月期 | 536 5/18 | 296 12/25 | 11,422,100 5/16 | 2854億45万 | 1576億920万 | +10.43% 5/18 | -16.75% 12/25 |
| 2020年 3月期 | 385 4/22 | 167 3/17 | 14,890,300 3/11 | 2049億9845万 | 889億2140万 | +15.3% 9/12 | -33.04% 3/13 |
| 2021年 3月期 | 354 3/23 | 162 4/6 | 14,090,200 12/1 | 1884億9208万 | 862億5909万 | +20.03% 5/28 | -14.55% 8/3 |
| 2022年 3月期 | 355 4/13 | 181 3/9 | 15,143,500 3/7 | 1890億2455万 | 963億7589万 | +10.54% 1/5 | -16.82% 3/9 |
| 2023年 3月期 | 378 3/9 | 195 4/13 | 33,604,700 2/3 | 2012億7121万 | 1038億3038万 | +20.68% 5/20 | -11.67% 7/6 |
| 2024年 3月期 | 346 5/9 | 253 1/4 | 23,222,700 8/3 | 1842億3238万 | 1347億1327万 | +13.02% 3/1 | -10.53% 5/16 |
| 最新 | 303 2024/5/27 | 1,955,400 | 1613億3644万 | -1.62% 308 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%（1.01倍）
- 1985/12/28 vs 1984/12/28
- -23%（0.77倍）
- 1986/12/27 vs 1985/12/28
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- -1%（0.99倍）
- 1988/12/28 vs 1987/12/28
- 53%（1.53倍）
- 1989/12/29 vs 1988/12/28
- 52%（1.52倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/30
- 44%（1.44倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- 18%（1.18倍）
- 2001/12/28 vs 2000/12/29
- -40%（0.6倍）
- 2002/12/30 vs 2001/12/28
- 93%（1.93倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 56%（1.56倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- -25%（0.75倍）
- 2013/12/30 vs 2012/12/28
- 106%（2.06倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/05/27 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
131円（2012/11/14） - 131%（2.31倍）
303円（5/27）