株価チャート
株価
3/27
- 前日 (3/26)
- 1,082
- 始値
- 1,088
- 高値
- 1,089
- 安値
- 1,078
- 終値 ±0%
- 1,082
- 出来高 +111.86%
- 37,500
乖離率
- 株価(5日)
移動平均値 - -0.46%
1,087 - 株価(25日)
移動平均値 - +1.31%
1,068 - 出来高(5日)
移動平均値 - +15.03%
32,600
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 1,088 | 1,089 | 1,078 | 1,082 | 0% | 37,500 | 227億6554万 | +1.31% | 7.55 | 0.77 |
03/26 | 1,080 | 1,089 | 1,077 | 1,082 | -0.64% | 17,700 | 227億6554万 | +1.41% | 7.55 | 0.77 |
03/25 | 1,092 | 1,103 | 1,084 | 1,089 | +0.28% | 36,800 | 229億1283万 | +2.16% | 7.6 | 0.77 |
03/22 | 1,096 | 1,098 | 1,080 | 1,086 | -0.91% | 22,100 | 228億4970万 | +2.16% | 7.58 | 0.77 |
03/21 | 1,099 | 1,105 | 1,085 | 1,096 | +0.18% | 48,900 | 230億6011万 | +3.3% | 7.65 | 0.78 |
03/19 | 1,053 | 1,094 | 1,053 | 1,094 | +1.86% | 46,400 | 230億1803万 | +3.21% | 7.63 | 0.78 |
03/18 | 1,085 | 1,085 | 1,062 | 1,074 | +0.85% | 22,200 | 225億9722万 | +1.42% | 7.49 | 0.76 |
03/15 | 1,044 | 1,065 | 1,041 | 1,065 | +1.91% | 16,300 | 224億786万 | +0.57% | 7.43 | 0.76 |
03/14 | 1,049 | 1,063 | 1,039 | 1,045 | -0.76% | 30,100 | 219億8705万 | -1.42% | 7.29 | 0.74 |
03/13 | 1,066 | 1,070 | 1,042 | 1,053 | -1.59% | 35,700 | 221億5538万 | -0.75% | 7.35 | 0.75 |
03/12 | 1,049 | 1,070 | 1,037 | 1,070 | +1.04% | 39,300 | 225億1306万 | +0.75% | 7.47 | 0.76 |
03/11 | 1,075 | 1,091 | 1,054 | 1,059 | -3.81% | 40,200 | 222億8162万 | -0.28% | 7.39 | 0.75 |
03/08 | 1,079 | 1,110 | 1,079 | 1,101 | +1.01% | 37,800 | 231億6531万 | +3.57% | 7.68 | 0.78 |
03/07 | 1,128 | 1,128 | 1,089 | 1,090 | -4.3% | 69,700 | 229億3387万 | +2.64% | 7.61 | 0.77 |
03/06 | 1,075 | 1,148 | 1,075 | 1,139 | +5.07% | 90,200 | 239億6484万 | +7.35% | 7.95 | 0.81 |
03/05 | 1,037 | 1,084 | 1,035 | 1,084 | +3.93% | 62,200 | 228億762万 | +2.36% | 7.56 | 0.77 |
03/04 | 1,050 | 1,050 | 1,035 | 1,043 | +0.48% | 31,900 | 219億4497万 | -1.51% | 7.28 | 0.74 |
03/01 | 1,030 | 1,038 | 1,025 | 1,038 | +1.27% | 27,100 | 218億3977万 | -2.17% | 7.24 | 0.74 |
02/29 | 1,027 | 1,031 | 1,014 | 1,025 | -0.19% | 45,600 | 215億6625万 | -3.67% | 7.15 | 0.73 |
02/28 | 1,046 | 1,050 | 1,027 | 1,027 | -1.91% | 43,600 | 216億833万 | -3.75% | 7.17 | 0.73 |
02/27 | 1,054 | 1,071 | 1,042 | 1,047 | +0.1% | 57,600 | 220億2913万 | -2.24% | 7.31 | 0.74 |
02/26 | 1,040 | 1,054 | 1,035 | 1,046 | +0.19% | 34,900 | 220億809万 | -2.61% | 7.3 | 0.74 |
02/22 | 1,062 | 1,066 | 1,041 | 1,044 | -1.32% | 31,600 | 219億6601万 | -3.15% | 7.28 | 0.74 |
02/21 | 1,061 | 1,065 | 1,052 | 1,058 | -0.19% | 35,900 | 222億6058万 | -2.22% | 7.38 | 0.75 |
02/20 | 1,069 | 1,071 | 1,059 | 1,060 | -0.28% | 32,500 | 223億266万 | -2.12% | 7.4 | 0.75 |
02/19 | 1,043 | 1,063 | 1,043 | 1,063 | +1.24% | 37,400 | 223億6578万 | -1.67% | 7.42 | 0.76 |
02/16 | 1,029 | 1,056 | 1,027 | 1,050 | +2.44% | 42,500 | 220億9226万 | -2.6% | 7.33 | 0.75 |
02/15 | 1,035 | 1,046 | 1,024 | 1,025 | -0.68% | 36,200 | 215億6625万 | -4.74% | 7.15 | 0.73 |
02/14 | 1,047 | 1,062 | 1,030 | 1,032 | -2.92% | 54,600 | 217億1353万 | -4% | 7.2 | 0.73 |
02/13 | 1,060 | 1,067 | 1,051 | 1,063 | +0.09% | 54,100 | 223億6578万 | -1.02% | 7.42 | 0.76 |
02/09 | 1,069 | 1,084 | 1,062 | 1,062 | -1.85% | 32,200 | 223億4474万 | -0.93% | 7.41 | 0.75 |
02/08 | 1,089 | 1,089 | 1,062 | 1,082 | 0% | 37,800 | 227億6554万 | +1.12% | 7.55 | 0.77 |
02/07 | 1,080 | 1,095 | 1,078 | 1,082 | +0.09% | 28,700 | 227億6554万 | +1.5% | 7.55 | 0.77 |
02/06 | 1,076 | 1,099 | 1,074 | 1,081 | +0.46% | 35,400 | 227億4450万 | +1.79% | 7.54 | 0.77 |
02/05 | 1,100 | 1,105 | 1,071 | 1,076 | -0.83% | 67,400 | 226億3930万 | +1.8% | 7.51 | 0.76 |
02/02 | 1,080 | 1,091 | 1,079 | 1,085 | +0.56% | 39,100 | 228億2866万 | +3.04% | 7.57 | 0.77 |
02/01 | 1,075 | 1,094 | 1,072 | 1,079 | -0.19% | 37,100 | 227億242万 | +2.96% | 7.53 | 0.77 |
01/31 | 1,060 | 1,082 | 1,060 | 1,081 | +1.89% | 37,200 | 227億4450万 | +3.64% | 7.54 | 0.77 |
01/30 | 1,072 | 1,082 | 1,060 | 1,061 | -1.58% | 110,400 | 223億2370万 | +2.22% | 7.4 | 0.75 |
01/29 | 1,084 | 1,098 | 1,077 | 1,078 | +0.09% | 38,400 | 226億8138万 | +4.36% | 7.52 | 0.77 |
01/26 | 1,104 | 1,104 | 1,076 | 1,077 | -2.71% | 44,700 | 226億6034万 | +4.87% | 7.52 | 0.77 |
01/25 | 1,097 | 1,115 | 1,095 | 1,107 | +0.54% | 25,800 | 232億9155万 | +8.42% | 7.72 | 0.79 |
01/24 | 1,103 | 1,113 | 1,093 | 1,101 | -0.09% | 46,100 | 231億6531万 | +8.58% | 7.68 | 0.78 |
01/23 | 1,131 | 1,137 | 1,102 | 1,102 | -2.56% | 74,200 | 231億8635万 | +9.54% | 7.69 | 0.78 |
01/22 | 1,127 | 1,149 | 1,118 | 1,131 | +0.35% | 48,800 | 237億9652万 | +13.21% | 7.89 | 0.8 |
01/19 | 1,158 | 1,158 | 1,111 | 1,127 | -1.57% | 128,900 | 237億1235万 | +13.72% | 7.86 | 0.8 |
01/18 | 1,147 | 1,164 | 1,110 | 1,145 | +1.06% | 165,900 | 240億9108万 | +16.36% | 7.99 | 0.81 |
01/17 | 1,094 | 1,143 | 1,078 | 1,133 | +3.56% | 220,500 | 238億3860万 | +16.21% | 7.91 | 0.81 |
01/16 | 1,018 | 1,096 | 1,018 | 1,094 | +7.68% | 194,200 | 230億1803万 | +13.02% | 7.63 | 0.78 |
01/15 | 991 | 1,023 | 973 | 1,016 | +3.25% | 139,000 | 213億7689万 | +5.61% | 7.09 | 0.72 |
01/12 | 996 | 999 | 973 | 984 | -1.3% | 84,100 | 207億360万 | +2.61% | 6.87 | 0.7 |
01/11 | 1,001 | 1,005 | 996 | 997 | -0.3% | 28,600 | 209億7712万 | +3.96% | 6.96 | 0.71 |
01/10 | 1,004 | 1,004 | 988 | 1,000 | -0.2% | 34,000 | 210億4024万 | +4.38% | 6.98 | 0.71 |
01/09 | 1,011 | 1,020 | 994 | 1,002 | -0.69% | 60,100 | 210億8232万 | +4.7% | 6.99 | 0.71 |
01/05 | 1,029 | 1,029 | 1,005 | 1,009 | -1.66% | 40,700 | 212億2961万 | +5.65% | 7.04 | 0.72 |
01/04 | 1,004 | 1,042 | 1,002 | 1,026 | +4.59% | 115,900 | 215億8729万 | +7.55% | 7.16 | 0.73 |
2023 | ||||||||||
12/29 | 972 | 982 | 968 | 981 | +1.03% | 31,800 | 210億1846万 | +3.05% | 6.85 | 0.7 |
12/28 | 960 | 975 | 959 | 971 | +0.62% | 27,100 | 208億420万 | +2% | 6.78 | 0.69 |
12/27 | 972 | 972 | 960 | 965 | -0.1% | 17,700 | 206億7565万 | +1.47% | 6.73 | 0.69 |
12/26 | 956 | 967 | 956 | 966 | +1.05% | 12,900 | 206億9707万 | +1.58% | 6.74 | 0.69 |
12/25 | 965 | 978 | 955 | 956 | -0.62% | 21,500 | 204億8282万 | +0.53% | 6.67 | 0.68 |
12/22 | 958 | 971 | 953 | 962 | +1.58% | 31,600 | 206億1137万 | +1.16% | 6.71 | 0.68 |
12/21 | 941 | 958 | 941 | 947 | 0% | 35,800 | 202億8999万 | -0.32% | 6.61 | 0.67 |
12/20 | 939 | 948 | 939 | 947 | +0.85% | 23,800 | 202億8999万 | -0.32% | 6.61 | 0.67 |
12/19 | 932 | 939 | 922 | 939 | +1.73% | 25,200 | 201億1858万 | -1.16% | 6.55 | 0.67 |
12/18 | 914 | 926 | 907 | 923 | +0.98% | 31,000 | 197億7578万 | -2.84% | 6.44 | 0.66 |
12/15 | 910 | 920 | 907 | 914 | +0.66% | 24,900 | 195億8295万 | -3.89% | 6.38 | 0.65 |
12/14 | 936 | 936 | 906 | 908 | -2.16% | 35,200 | 194億5439万 | -4.62% | 6.34 | 0.65 |
12/13 | 933 | 938 | 920 | 928 | -0.43% | 36,300 | 198億8290万 | -2.62% | 6.48 | 0.66 |
12/12 | 947 | 948 | 932 | 932 | -1.58% | 18,100 | 199億6861万 | -2.2% | 6.5 | 0.66 |
12/11 | 938 | 948 | 936 | 947 | +2.27% | 37,200 | 202億8999万 | -0.63% | 6.61 | 0.67 |
12/08 | 942 | 947 | 924 | 926 | -2.63% | 39,200 | 198億4005万 | -2.83% | 6.46 | 0.66 |
12/07 | 952 | 960 | 948 | 951 | -0.52% | 17,700 | 203億7569万 | -0.31% | 6.64 | 0.68 |
12/06 | 950 | 960 | 948 | 956 | +0.63% | 33,700 | 204億8282万 | +0.31% | 6.67 | 0.68 |
12/05 | 969 | 975 | 950 | 950 | -2.46% | 25,900 | 203億5427万 | -0.11% | 6.63 | 0.68 |
12/04 | 969 | 976 | 957 | 974 | +0.72% | 24,100 | 208億6848万 | +2.63% | 6.8 | 0.69 |
12/01 | 984 | 984 | 966 | 967 | -1.23% | 41,100 | 207億1850万 | +2.22% | 6.75 | 0.69 |
11/30 | 957 | 979 | 952 | 979 | +2.19% | 39,900 | 209億7561万 | +3.82% | 6.83 | 0.71 |
11/29 | 962 | 964 | 946 | 958 | -2.04% | 43,200 | 205億2567万 | +1.91% | 6.68 | 0.71 |
11/28 | 973 | 978 | 964 | 978 | +0.51% | 97,400 | 209億5418万 | +4.49% | 6.82 | 0.72 |
11/27 | 988 | 995 | 971 | 973 | 0% | 38,600 | 208億4705万 | +4.4% | 6.79 | 0.72 |
11/24 | 971 | 978 | 969 | 973 | +0.72% | 24,300 | 208億4705万 | +4.74% | 6.79 | 0.72 |
11/22 | 964 | 979 | 964 | 966 | +0.31% | 40,200 | 206億9707万 | +4.32% | 6.74 | 0.71 |
11/21 | 956 | 967 | 955 | 963 | +0.42% | 33,000 | 206億3280万 | +4.33% | 6.72 | 0.71 |
11/20 | 965 | 979 | 959 | 959 | -0.62% | 47,100 | 205億4710万 | +4.24% | 6.69 | 0.71 |
11/17 | 936 | 965 | 936 | 965 | +3.1% | 48,300 | 206億7565万 | +5.23% | 6.73 | 0.71 |
11/16 | 941 | 953 | 936 | 936 | -1.16% | 41,400 | 200億5431万 | +1.96% | 6.53 | 0.69 |
11/15 | 945 | 955 | 942 | 947 | +0.32% | 43,800 | 202億8999万 | +3.16% | 6.61 | 0.7 |
11/14 | 942 | 951 | 936 | 944 | +0.21% | 26,700 | 202億2571万 | +2.72% | 6.59 | 0.7 |
11/13 | 947 | 955 | 934 | 942 | +0.11% | 39,600 | 201億8286万 | +2.28% | 6.57 | 0.69 |
11/10 | 929 | 943 | 925 | 941 | +0.97% | 33,100 | 201億6144万 | +1.95% | 6.57 | 0.69 |
11/09 | 921 | 938 | 920 | 932 | +0.54% | 47,600 | 199億6861万 | +0.87% | 6.5 | 0.69 |
11/08 | 942 | 945 | 926 | 927 | -1.07% | 57,900 | 198億6148万 | 0% | 6.47 | 0.68 |
11/07 | 941 | 949 | 932 | 937 | -0.43% | 35,200 | 200億7573万 | +0.64% | 6.54 | 0.69 |
11/06 | 939 | 947 | 935 | 941 | +0.97% | 48,800 | 201億6144万 | +0.75% | 6.57 | 0.69 |
11/02 | 959 | 959 | 927 | 932 | -2.1% | 55,100 | 199億6861万 | -0.53% | 6.5 | 0.69 |
11/01 | 945 | 952 | 933 | 952 | +2.15% | 66,100 | 203億9712万 | +1.17% | 6.64 | 0.7 |
10/31 | 906 | 936 | 902 | 932 | +3.1% | 100,500 | 199億6861万 | -1.17% | 6.5 | 0.69 |
10/30 | 915 | 921 | 895 | 904 | -1.09% | 167,100 | 193億6869万 | -4.54% | 6.31 | 0.67 |
10/27 | 898 | 914 | 898 | 914 | +2.58% | 69,700 | 195億8295万 | -3.89% | 6.38 | 0.67 |
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 5月期 | 573 6/20 | 203 1/22 | 163,000 1/21 | - | - | +14.48% 2/25 | -21.67% 1/21 |
2009年 5月期 | 313 7/31 | 100 3/2 2/24 | 1,862,900 7/22 | - | - | +50.92% 4/21 | -30.01% 2/23 |
2010年 5月期 | 254 7/30 | 132 11/18 | 794,400 7/15 | - | - | +20.27% 12/18 | -19.04% 5/25 |
2011年 5月期 | 346 3/25 | 131 11/2 | 3,646,400 1/13 | 74億1305万 | 28億667万 | +43.25% 1/14 | -26.26% 3/15 |
2012年 5月期 | 289 7/4 | 165 10/5 | 3,119,800 1/12 | 61億9182万 | 35億3512万 | +40.56% 1/17 | -18.02% 10/5 |
2013年 5月期 | 533 5/14 | 164 10/15 9/12 | 6,841,300 4/16 | 114億1952万 | 35億1370万 | +51.6% 5/7 | -21.78% 6/13 |
2014年 5月期 | 470 7/12 | 282 5/21 | 958,900 7/5 | 100億6975万 | 60億4200万 | +23.07% 7/12 | -12.24% 7/29 |
2015年 5月期 | 450 5/28 | 294 6/5 6/2 | 3,527,100 7/15 | 96億4149万 | 62億9911万 | +24.89% 7/15 | -9.59% 10/14 |
2016年 5月期 | 550 7/1 | 251 2/12 | 1,832,200 7/15 | 117億8405万 | 53億7781万 | +10.88% 7/3 | -16.32% 12/18 |
2017年 5月期 | 397 11/25 | 239 6/27 | 2,728,000 10/24 | 85億594万 | 51億2070万 | +16.08% 10/26 | -10.27% 2/14 |
2018年 5月期 | 516 5/23 | 317 6/15 6/7 | 3,785,900 7/18 | 110億5558万 | 67億9189万 | +19.31% 7/19 | -11.31% 2/9 |
2019年 5月期 | 497 7/19 | 305 12/25 | 530,000 7/17 | 106億4849万 | 65億3479万 | +7.87% 7/18 | -17.7% 12/25 |
2020年 5月期 | 414 1/9 | 265 3/19 | 161,300 1/10 | 88億7017万 | 56億7777万 | +11.36% 9/20 | -21.09% 3/13 |
2021年 5月期 | 732 4/15 | 326 6/12 | 1,324,900 7/7 | 156億8350万 | 69億8472万 | +31.63% 1/20 | -8.9% 10/22 |
2022年 5月期 | 834 9/14 | 570 12/21 | 2,446,000 7/7 | 178億6890万 | 122億1256万 | +14.73% 9/6 | -12.35% 11/30 |
2023年 5月期 | 792 5/10 | 585 1/18 1/17 | 210,500 11/28 | 169億6903万 | 125億3394万 | +12.27% 5/8 | -6.77% 6/1 |
最新 | 1,082 2024/3/27 | 37,500 | 227億6554万 | +1.31% 1,068 |
年間値上がり率
- 1995/12/29 vs 1994/12/29
- -11%(0.89倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- 51%(1.51倍)
- 1999/12/30 vs 1998/12/30
- -23%(0.77倍)
- 2000/12/29 vs 1999/12/30
- -40%(0.6倍)
- 2001/12/28 vs 2000/12/29
- 5%(1.05倍)
- 2002/12/30 vs 2001/12/28
- -36%(0.64倍)
- 2003/12/30 vs 2002/12/30
- 4%(1.04倍)
- 2004/12/30 vs 2003/12/30
- 29%(1.29倍)
- 2005/12/30 vs 2004/12/30
- 42%(1.42倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- -60%(0.4倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 76%(1.76倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- 16%(1.16倍)
- 2021/12/30 vs 2020/12/30
- 36%(1.36倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 60%(1.6倍)
- 2024/03/27 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
100円(2009/03/02) - 982%(10.82倍)
1,082円(3/27)