株価チャート
株価
5/27
- 前日 (5/24)
- 81
- 始値
- 81
- 高値
- 82
- 安値
- 80
- 終値 ±0%
- 81
- 出来高 -19.4%
- 64,000
乖離率
- 株価(5日)
移動平均値 - -1.22%
82 - 株価(25日)
移動平均値 - 0%
81 - 出来高(5日)
移動平均値 - +12.44%
56,920
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 | 81 | 82 | 80 | 81 | 0% | 64,000 | 35億3492万 | 0% | - | 2.18 |
05/24 | 82 | 82 | 80 | 81 | -1.22% | 79,400 | 35億3492万 | 0% | - | 2.18 |
05/23 | 84 | 84 | 81 | 82 | -1.2% | 42,200 | 35億7856万 | +1.23% | - | 2.2 |
05/22 | 82 | 84 | 82 | 83 | +1.22% | 60,600 | 36億2220万 | +2.47% | - | 2.23 |
05/21 | 83 | 84 | 82 | 82 | -1.2% | 38,400 | 35億7856万 | +1.23% | - | 2.2 |
05/20 | 81 | 85 | 81 | 83 | +2.47% | 187,000 | 36億2220万 | +1.22% | - | 2.23 |
05/17 | 81 | 82 | 80 | 81 | +1.25% | 51,700 | 35億3492万 | -1.22% | - | 2.18 |
05/16 | 81 | 82 | 80 | 80 | -1.23% | 80,100 | 34億9128万 | -2.44% | - | 2.15 |
05/15 | 80 | 82 | 80 | 81 | +1.25% | 51,700 | 35億3492万 | -1.22% | - | 2.18 |
05/14 | 80 | 81 | 79 | 80 | 0% | 29,200 | 34億9128万 | -2.44% | - | 2.15 |
05/13 | 80 | 81 | 79 | 80 | 0% | 56,100 | 34億9128万 | -2.44% | - | 2.15 |
05/10 | 80 | 81 | 80 | 80 | 0% | 65,600 | 34億9128万 | -2.44% | - | 2.15 |
05/09 | 81 | 82 | 80 | 80 | 0% | 7,500 | 34億9128万 | -3.61% | - | 2.15 |
05/08 | 81 | 82 | 80 | 80 | -1.23% | 30,600 | 34億9128万 | -3.61% | - | 2.15 |
05/07 | 81 | 82 | 81 | 81 | 0% | 52,000 | 35億3492万 | -2.41% | - | 2.18 |
05/02 | 81 | 82 | 80 | 81 | 0% | 17,900 | 35億3492万 | -2.41% | - | 2.18 |
05/01 | 81 | 82 | 81 | 81 | 0% | 17,300 | 35億3492万 | -2.41% | - | 2.18 |
04/30 | 82 | 82 | 81 | 81 | 0% | 34,000 | 35億3492万 | -2.41% | - | 2.18 |
04/26 | 82 | 82 | 81 | 81 | 0% | 42,900 | 35億3492万 | -2.41% | - | 2.18 |
04/25 | 82 | 82 | 80 | 81 | -1.22% | 67,600 | 35億3492万 | -2.41% | - | 2.18 |
04/24 | 82 | 83 | 78 | 82 | +1.23% | 227,700 | 35億7856万 | -2.38% | - | 2.2 |
04/23 | 81 | 82 | 80 | 81 | +1.25% | 33,700 | 35億3492万 | -3.57% | - | 2.18 |
04/22 | 80 | 81 | 79 | 80 | +1.27% | 98,900 | 34億9128万 | -4.76% | - | 2.15 |
04/19 | 83 | 83 | 78 | 79 | -4.82% | 237,500 | 34億4763万 | -5.95% | - | 2.12 |
04/18 | 81 | 83 | 81 | 83 | +2.47% | 43,500 | 36億2220万 | -2.35% | - | 2.23 |
04/17 | 83 | 84 | 81 | 81 | -2.41% | 127,300 | 35億3492万 | -4.71% | - | 2.18 |
04/16 | 85 | 85 | 81 | 83 | -2.35% | 270,000 | 36億2220万 | -2.35% | - | 2.23 |
04/15 | 87 | 87 | 85 | 85 | -1.16% | 71,500 | 37億948万 | 0% | - | 2.28 |
04/12 | 88 | 89 | 85 | 86 | -2.27% | 239,100 | 37億5312万 | +1.18% | - | 2.31 |
04/11 | 92 | 92 | 88 | 88 | -2.22% | 150,800 | 38億4040万 | +3.53% | - | 2.37 |
04/10 | 87 | 91 | 87 | 90 | +3.45% | 248,600 | 39億2769万 | +5.88% | - | 2.42 |
04/09 | 85 | 91 | 84 | 87 | +4.82% | 388,200 | 37億9676万 | +2.35% | - | 2.34 |
04/08 | 82 | 85 | 82 | 83 | +1.22% | 109,100 | 36億2220万 | -2.35% | - | 2.23 |
04/05 | 82 | 83 | 82 | 82 | -1.2% | 56,600 | 35億7856万 | -3.53% | - | 2.2 |
04/04 | 84 | 84 | 83 | 83 | 0% | 43,500 | 36億2220万 | -3.49% | - | 2.23 |
04/03 | 83 | 84 | 83 | 83 | -1.19% | 42,000 | 36億2220万 | -3.49% | - | 2.23 |
04/02 | 86 | 86 | 83 | 84 | 0% | 95,400 | 36億6584万 | -3.45% | - | 2.26 |
04/01 | 85 | 86 | 84 | 84 | -1.18% | 86,500 | 36億6584万 | -3.45% | - | 2.26 |
03/29 | 84 | 85 | 83 | 85 | +2.41% | 80,600 | 37億948万 | -2.3% | - | 2.28 |
03/28 | 84 | 84 | 82 | 83 | 0% | 104,900 | 36億2220万 | -4.6% | - | 2.23 |
03/27 | 83 | 84 | 83 | 83 | 0% | 43,000 | 36億2220万 | -4.6% | - | 2.23 |
03/26 | 85 | 85 | 83 | 83 | -1.19% | 50,400 | 36億2220万 | -4.6% | - | 2.23 |
03/25 | 84 | 85 | 83 | 84 | 0% | 165,800 | 36億6584万 | -4.55% | - | 2.26 |
03/22 | 86 | 86 | 84 | 84 | -1.18% | 141,400 | 36億6584万 | -4.55% | - | 2.26 |
03/21 | 86 | 87 | 85 | 85 | -1.16% | 68,000 | 37億948万 | -3.41% | - | 2.28 |
03/19 | 86 | 86 | 85 | 86 | 0% | 48,900 | 37億5312万 | -2.27% | - | 2.31 |
03/18 | 87 | 87 | 85 | 86 | 0% | 160,400 | 37億5312万 | -3.37% | - | 2.31 |
03/15 | 87 | 87 | 85 | 86 | -1.15% | 35,500 | 37億5312万 | -3.37% | - | 2.31 |
03/14 | 87 | 87 | 85 | 87 | +1.16% | 110,100 | 37億9676万 | -2.25% | - | 2.34 |
03/13 | 86 | 87 | 85 | 86 | +1.18% | 96,700 | 37億5312万 | -3.37% | - | 2.31 |
03/12 | 87 | 87 | 85 | 85 | -2.3% | 94,800 | 37億948万 | -5.56% | - | 2.28 |
03/11 | 87 | 88 | 85 | 87 | 0% | 283,000 | 37億9676万 | -3.33% | - | 2.34 |
03/08 | 88 | 89 | 87 | 87 | 0% | 94,100 | 37億9676万 | -3.33% | - | 2.34 |
03/07 | 89 | 90 | 87 | 87 | -2.25% | 165,700 | 37億9676万 | -3.33% | - | 2.34 |
03/06 | 87 | 90 | 86 | 89 | 0% | 263,600 | 38億8404万 | -2.2% | - | 2.39 |
03/05 | 90 | 90 | 87 | 89 | 0% | 140,800 | 38億8404万 | -2.2% | - | 2.39 |
03/04 | 89 | 90 | 88 | 89 | 0% | 136,100 | 38億8404万 | -2.2% | - | 2.39 |
03/01 | 92 | 93 | 89 | 89 | -3.26% | 115,300 | 38億8404万 | -2.2% | - | 2.39 |
02/29 | 93 | 93 | 91 | 92 | 0% | 60,000 | 40億1497万 | +1.1% | - | 2.47 |
02/28 | 91 | 94 | 91 | 92 | +1.1% | 111,500 | 40億1497万 | +1.1% | - | 2.47 |
02/27 | 88 | 92 | 88 | 91 | +4.6% | 245,300 | 39億7133万 | 0% | - | 2.45 |
02/26 | 89 | 90 | 87 | 87 | -1.14% | 156,400 | 37億9676万 | -4.4% | - | 2.34 |
02/22 | 91 | 91 | 88 | 88 | -1.12% | 88,600 | 38億4040万 | -3.3% | - | 2.37 |
02/21 | 91 | 91 | 89 | 89 | -1.11% | 69,800 | 38億8404万 | -2.2% | - | 2.39 |
02/20 | 90 | 91 | 88 | 90 | +1.12% | 76,800 | 39億2769万 | -1.1% | - | 2.42 |
02/19 | 87 | 91 | 87 | 89 | +2.3% | 119,600 | 38億8404万 | -2.2% | - | 2.39 |
02/16 | 87 | 87 | 84 | 87 | +2.35% | 180,900 | 37億9676万 | -5.43% | - | 2.34 |
02/15 | 89 | 89 | 84 | 85 | -5.56% | 410,000 | 37億948万 | -7.61% | - | 2.28 |
02/14 | 92 | 92 | 89 | 90 | -2.17% | 115,700 | 39億2769万 | -2.17% | - | 2.42 |
02/13 | 93 | 94 | 91 | 92 | -2.13% | 165,600 | 40億1497万 | 0% | - | 2.47 |
02/09 | 93 | 96 | 93 | 94 | -1.05% | 219,400 | 41億225万 | +2.17% | - | 2.53 |
02/08 | 93 | 95 | 92 | 95 | +3.26% | 121,400 | 41億4589万 | +3.26% | - | 2.55 |
02/07 | 92 | 94 | 92 | 92 | 0% | 68,300 | 40億1497万 | 0% | - | 2.47 |
02/06 | 94 | 94 | 92 | 92 | -2.13% | 52,200 | 40億1497万 | 0% | - | 2.47 |
02/05 | 92 | 94 | 92 | 94 | +2.17% | 79,100 | 41億225万 | +2.17% | - | 2.53 |
02/02 | 92 | 93 | 92 | 92 | 0% | 26,400 | 40億1497万 | 0% | - | 2.47 |
02/01 | 93 | 93 | 91 | 92 | -2.13% | 68,800 | 40億1497万 | 0% | - | 2.47 |
01/31 | 92 | 94 | 92 | 94 | +2.17% | 61,800 | 41億225万 | +3.3% | - | 2.53 |
01/30 | 93 | 93 | 91 | 92 | 0% | 64,500 | 40億1497万 | +1.1% | - | 2.47 |
01/29 | 93 | 93 | 92 | 92 | +1.1% | 47,900 | 40億1497万 | +1.1% | - | 2.47 |
01/26 | 92 | 93 | 91 | 91 | -1.09% | 78,000 | 39億7133万 | 0% | - | 2.45 |
01/25 | 93 | 94 | 92 | 92 | -2.13% | 98,500 | 40億1497万 | +1.1% | - | 2.47 |
01/24 | 93 | 95 | 93 | 94 | +2.17% | 92,400 | 41億225万 | +3.3% | - | 2.53 |
01/23 | 94 | 95 | 92 | 92 | -3.16% | 169,400 | 40億1497万 | +1.1% | - | 2.47 |
01/22 | 92 | 95 | 92 | 95 | +5.56% | 292,700 | 41億4589万 | +4.4% | - | 2.55 |
01/19 | 89 | 92 | 88 | 90 | +2.27% | 214,900 | 39億2769万 | -1.1% | - | 2.42 |
01/18 | 88 | 88 | 86 | 88 | +1.15% | 198,300 | 38億4040万 | -4.35% | - | 2.37 |
01/17 | 91 | 91 | 87 | 87 | -4.4% | 423,200 | 37億9676万 | -5.43% | - | 2.34 |
01/16 | 95 | 95 | 90 | 91 | -4.21% | 870,200 | 39億7133万 | -2.15% | - | 2.45 |
01/15 | 91 | 110 | 89 | 95 | +4.4% | 5,347,600 | 41億4589万 | +2.15% | - | 2.55 |
01/12 | 91 | 92 | 90 | 91 | -1.09% | 90,400 | 39億7133万 | -2.15% | - | 2.45 |
01/11 | 93 | 94 | 92 | 92 | -1.08% | 50,100 | 40億1497万 | -2.13% | - | 2.47 |
01/10 | 94 | 94 | 92 | 93 | 0% | 62,800 | 40億5861万 | -1.06% | - | 2.5 |
01/09 | 93 | 94 | 93 | 93 | 0% | 35,800 | 40億5861万 | -1.06% | - | 2.5 |
01/05 | 95 | 95 | 92 | 93 | -1.06% | 65,600 | 40億5861万 | -1.06% | - | 2.5 |
01/04 | 91 | 95 | 90 | 94 | +2.17% | 112,700 | 41億225万 | -1.05% | - | 2.53 |
2023 | ||||||||||
12/29 | 91 | 94 | 91 | 92 | -2.13% | 92,200 | 40億1497万 | -3.16% | - | 2.42 |
12/28 | 88 | 94 | 87 | 94 | +8.05% | 178,000 | 41億225万 | -1.05% | - | 2.48 |
12/27 | 87 | 88 | 86 | 87 | -1.14% | 235,800 | 37億9676万 | -9.38% | - | 2.29 |
12/26 | 87 | 88 | 85 | 88 | +2.33% | 203,100 | 38億4040万 | -8.33% | - | 2.32 |
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 7月期 | 770 77,000 8/2 | 221 22,100 7/31 22,100 7/30 他2件 | 5,900 59 12/11 59 10/10 | - | - | +26.65% 5/16 | -28.6% 1/17 |
2009年 7月期 | 360 36,000 6/11 | 140 14,000 2/2 | 83,000 830 6/15 | - | - | +54.62% 6/4 | -24.12% 10/8 |
2010年 7月期 | 527 52,700 4/20 | 182 18,200 11/27 | 318,100 3,181 4/20 | - | - | +51.98% 9/15 | -27.79% 5/25 |
2011年 7月期 | 335 33,500 12/29 | 161 16,100 3/16 | 214,900 2,149 6/16 | 16億5067万 | 7億9331万 | +40.48% 6/16 | -37.42% 3/15 |
2012年 7月期 | 294 29,400 8/1 | 181 18,150 7/27 18,130 7/26 他2件 | 13,500 135 1/5 | 14億4865万 | 8億9284万 | +24.81% 1/5 | -12.59% 9/6 |
2013年 7月期 | 349 34,900 3/28 | 142 14,210 11/16 | 224,100 2,241 3/29 | 17億1966万 | 7億18万 | +75.68% 3/28 | -22.63% 6/26 |
2014年 7月期 | 540 54,000 9/19 | 182 18,160 8/13 | 1,925,300 5/1 | 26億6079万 | 8億9481万 | +119.17% 9/18 | -28.28% 2/4 |
2015年 7月期 | 872 9/8 | 236 7/9 | 3,528,500 4/9 | 47億653万 | 15億1686万 | +145.86% 9/8 | -29.84% 10/14 |
2016年 7月期 | 324 6/28 | 111 2/12 | 13,821,800 6/28 | 24億712万 | 7億1366万 | +108.61% 6/28 | -27.16% 1/21 |
2017年 7月期 | 293 8/4 | 126 11/9 | 36,359,300 1/5 | 18億8381万 | 11億4438万 | +37% 1/4 | -20.18% 3/27 |
2018年 7月期 | 201 10/3 | 142 2/14 | 8,507,900 10/3 | 26億2122万 | 18億5180万 | +15.13% 9/27 | -13.65% 2/14 |
2019年 7月期 | 162 10/18 | 86 12/20 | 11,858,700 6/4 | 21億1264万 | 11億2152万 | +48.06% 8/1 | -29.41% 12/20 |
2020年 7月期 | 435 9/18 | 123 3/19 | 59,153,100 9/18 | 143億7283万 | 40億6404万 | +99.26% 9/23 | -28.06% 2/28 |
2021年 12月期 | 347 2/12 | 175 12/1 | 6,130,700 6/24 | 114億6522万 | 57億8217万 | +19.18% 3/31 | -18.37% 5/17 |
2022年 12月期 | 208 1/5 | 94 10/18 10/17 他3件 | 18,286,300 11/25 | 68億7252万 | 32億6076万 | +65.08% 11/18 | -15.98% 9/30 |
2023年 12月期 | 174 2/21 | 85 12/26 12/25 | 18,422,700 2/21 | 64億4261万 | 37億948万 | +14.05% 2/21 | -14.49% 8/18 |
最新 | 81 2024/5/27 | 64,000 | 35億3492万 | 0% 81 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -60%(0.4倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- -61%(0.39倍)
- 2007/12/28 vs 2006/12/29
- -63%(0.37倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 36%(1.36倍)
- 2010/12/30 vs 2009/12/30
- 36%(1.36倍)
- 2011/12/30 vs 2010/12/30
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/30
- -24%(0.76倍)
- 2013/12/30 vs 2012/12/28
- 166%(2.66倍)
- 2014/12/30 vs 2013/12/30
- -21%(0.79倍)
- 2015/12/30 vs 2014/12/30
- -42%(0.58倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- 170%(2.7倍)
- 2020/12/30 vs 2019/12/30
- 12%(1.12倍)
- 2021/12/30 vs 2020/12/30
- -32%(0.68倍)
- 2022/12/30 vs 2021/12/30
- -34%(0.66倍)
- 2023/12/29 vs 2022/12/30
- -26%(0.74倍)
- 2024/05/27 vs 2023/12/29
- -12%(0.88倍)