株価チャート
株価
5/27
- 前日 (5/24)
- 3,010
- 始値
- 3,030
- 高値
- 3,070
- 安値
- 3,020
- 終値 +1.99%
- 3,070
- 出来高 +62.5%
- 9,100
乖離率
- 株価(5日)
移動平均値 - +1.32%
3,030 - 株価(25日)
移動平均値 - -2.42%
3,146 - 出来高(5日)
移動平均値 - -13.99%
10,580
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 | 3,030 | 3,070 | 3,020 | 3,070 | +1.99% | 9,100 | 455億8950万 | -2.42% | 15.74 | 0.67 |
05/24 | 3,010 | 3,050 | 3,005 | 3,010 | -0.33% | 5,600 | 446億9850万 | -4.47% | 15.43 | 0.66 |
05/23 | 3,030 | 3,045 | 2,976 | 3,020 | -0.17% | 14,300 | 448億4700万 | -4.43% | 15.48 | 0.66 |
05/22 | 3,065 | 3,065 | 3,015 | 3,025 | 0% | 11,200 | 449億2125万 | -4.57% | 15.51 | 0.66 |
05/21 | 3,060 | 3,080 | 3,005 | 3,025 | -1.31% | 12,700 | 449億2125万 | -4.9% | 15.51 | 0.66 |
05/20 | 3,055 | 3,085 | 3,015 | 3,065 | +0.49% | 11,300 | 455億1525万 | -3.95% | 15.71 | 0.67 |
05/17 | 3,010 | 3,070 | 3,000 | 3,050 | +1.33% | 10,800 | 452億9250万 | -4.72% | 15.63 | 0.67 |
05/16 | 3,075 | 3,085 | 3,010 | 3,010 | -2.11% | 16,200 | 446億9850万 | -6.23% | 15.43 | 0.66 |
05/15 | 3,150 | 3,200 | 3,050 | 3,075 | -8.21% | 44,900 | 456億6375万 | -4.5% | 15.76 | 0.67 |
05/14 | 3,295 | 3,370 | 3,285 | 3,350 | +1.21% | 19,000 | 497億4750万 | +3.84% | 17.17 | 0.73 |
05/13 | 3,275 | 3,345 | 3,245 | 3,310 | +1.07% | 16,500 | 491億5350万 | +2.7% | 16.97 | 0.72 |
05/10 | 3,200 | 3,275 | 3,200 | 3,275 | +2.99% | 18,200 | 486億3375万 | +1.61% | 16.79 | 0.71 |
05/09 | 3,155 | 3,205 | 3,155 | 3,180 | 0% | 6,700 | 472億2300万 | -1.3% | 16.3 | 0.69 |
05/08 | 3,195 | 3,215 | 3,155 | 3,180 | -1.4% | 12,900 | 472億2300万 | -1.49% | 16.3 | 0.69 |
05/07 | 3,155 | 3,240 | 3,155 | 3,225 | +3.2% | 15,800 | 478億9125万 | -0.37% | 16.53 | 0.7 |
05/02 | 3,150 | 3,150 | 3,105 | 3,125 | -0.79% | 12,100 | 464億625万 | -3.64% | 16.02 | 0.68 |
05/01 | 3,190 | 3,190 | 3,120 | 3,150 | -1.56% | 19,900 | 467億7750万 | -3.4% | 16.15 | 0.69 |
04/30 | 3,150 | 3,200 | 3,150 | 3,200 | +2.24% | 8,100 | 475億2000万 | -2.38% | 16.4 | 0.7 |
04/26 | 3,165 | 3,190 | 3,130 | 3,130 | -2.03% | 16,300 | 464億8050万 | -4.92% | 16.04 | 0.68 |
04/25 | 3,245 | 3,245 | 3,190 | 3,195 | -0.93% | 8,900 | 474億4575万 | -3.39% | 16.38 | 0.7 |
04/24 | 3,190 | 3,245 | 3,190 | 3,225 | +1.1% | 11,800 | 478億9125万 | -2.8% | 16.53 | 0.7 |
04/23 | 3,185 | 3,220 | 3,175 | 3,190 | +0.16% | 6,000 | 473億7150万 | -4.12% | 16.35 | 0.7 |
04/22 | 3,145 | 3,185 | 3,135 | 3,185 | +1.27% | 13,500 | 472億9725万 | -4.55% | 16.33 | 0.7 |
04/19 | 3,220 | 3,225 | 3,135 | 3,145 | -2.78% | 19,200 | 467億325万 | -6.01% | 16.12 | 0.69 |
04/18 | 3,190 | 3,245 | 3,190 | 3,235 | +1.57% | 5,400 | 480億3975万 | -3.61% | 16.58 | 0.71 |
04/17 | 3,280 | 3,280 | 3,165 | 3,185 | -1.7% | 14,700 | 472億9725万 | -5.21% | 16.33 | 0.7 |
04/16 | 3,290 | 3,290 | 3,220 | 3,240 | -1.22% | 14,100 | 481億1400万 | -3.8% | 16.61 | 0.71 |
04/15 | 3,290 | 3,305 | 3,250 | 3,280 | -0.15% | 13,000 | 487億800万 | -2.67% | 16.81 | 0.72 |
04/12 | 3,315 | 3,315 | 3,275 | 3,285 | 0% | 14,800 | 487億8225万 | -2.55% | 16.84 | 0.72 |
04/11 | 3,295 | 3,305 | 3,265 | 3,285 | -1.05% | 11,300 | 487億8225万 | -2.55% | 16.84 | 0.72 |
04/10 | 3,300 | 3,340 | 3,285 | 3,320 | +1.22% | 11,500 | 493億200万 | -1.54% | 17.02 | 0.72 |
04/09 | 3,285 | 3,295 | 3,265 | 3,280 | +1.08% | 11,000 | 487億800万 | -2.76% | 16.81 | 0.72 |
04/08 | 3,230 | 3,295 | 3,230 | 3,245 | +0.15% | 14,500 | 481億8825万 | -3.94% | 16.63 | 0.71 |
04/05 | 3,270 | 3,280 | 3,225 | 3,240 | -1.07% | 19,400 | 481億1400万 | -4.34% | 16.61 | 0.71 |
04/04 | 3,300 | 3,340 | 3,260 | 3,275 | -0.76% | 16,300 | 486億3375万 | -3.53% | 16.79 | 0.71 |
04/03 | 3,240 | 3,300 | 3,225 | 3,300 | +1.38% | 13,900 | 490億500万 | -3.03% | 16.92 | 0.72 |
04/02 | 3,315 | 3,325 | 3,240 | 3,255 | -1.81% | 20,900 | 483億3675万 | -4.49% | 16.68 | 0.71 |
04/01 | 3,410 | 3,440 | 3,315 | 3,315 | -2.64% | 17,300 | 492億2775万 | -2.9% | 16.99 | 0.72 |
03/29 | 3,445 | 3,445 | 3,345 | 3,405 | +0.29% | 15,600 | 505億6425万 | -0.38% | 14.12 | 0.74 |
03/28 | 3,480 | 3,490 | 3,395 | 3,395 | -4.9% | 82,000 | 504億1575万 | -0.67% | 14.08 | 0.74 |
03/27 | 3,570 | 3,600 | 3,555 | 3,570 | -0.14% | 155,700 | 530億1450万 | +4.36% | 14.8 | 0.78 |
03/26 | 3,545 | 3,600 | 3,545 | 3,575 | +0.99% | 30,500 | 530億8875万 | +4.62% | 14.83 | 0.78 |
03/25 | 3,520 | 3,585 | 3,515 | 3,540 | +0.57% | 49,900 | 525億6900万 | +3.81% | 14.68 | 0.77 |
03/22 | 3,520 | 3,540 | 3,480 | 3,520 | +1.44% | 29,400 | 522億7200万 | +3.38% | 14.6 | 0.77 |
03/21 | 3,475 | 3,510 | 3,470 | 3,470 | +0.58% | 50,000 | 515億2950万 | +2% | 14.39 | 0.76 |
03/19 | 3,415 | 3,460 | 3,405 | 3,450 | +0.73% | 14,300 | 512億3250万 | +1.29% | 14.31 | 0.75 |
03/18 | 3,420 | 3,435 | 3,400 | 3,425 | +0.44% | 18,100 | 508億6125万 | +0.5% | 14.2 | 0.75 |
03/15 | 3,405 | 3,425 | 3,380 | 3,410 | +0.59% | 27,100 | 506億3850万 | -0.09% | 14.14 | 0.74 |
03/14 | 3,375 | 3,395 | 3,340 | 3,390 | +1.65% | 23,900 | 503億4150万 | -0.91% | 14.06 | 0.74 |
03/13 | 3,400 | 3,425 | 3,335 | 3,335 | -1.77% | 34,100 | 495億2475万 | -2.8% | 13.83 | 0.73 |
03/12 | 3,295 | 3,395 | 3,290 | 3,395 | +3.03% | 42,400 | 504億1575万 | -1.45% | 14.08 | 0.74 |
03/11 | 3,295 | 3,335 | 3,265 | 3,295 | -0.45% | 82,200 | 489億3075万 | -4.66% | 13.66 | 0.72 |
03/08 | 3,255 | 3,335 | 3,255 | 3,310 | +1.22% | 84,300 | 491億5350万 | -4.67% | 13.73 | 0.72 |
03/07 | 3,335 | 3,345 | 3,270 | 3,270 | -1.51% | 106,000 | 485億5950万 | -6.28% | 13.56 | 0.71 |
03/06 | 3,315 | 3,360 | 3,310 | 3,320 | -0.45% | 47,800 | 493億200万 | -5.33% | 13.77 | 0.72 |
03/05 | 3,400 | 3,400 | 3,325 | 3,335 | -2.34% | 58,700 | 495億2475万 | -5.34% | 13.83 | 0.73 |
03/04 | 3,480 | 3,480 | 3,415 | 3,415 | -1.59% | 51,500 | 507億1275万 | -3.5% | 14.16 | 0.75 |
03/01 | 3,435 | 3,475 | 3,410 | 3,470 | +1.02% | 41,300 | 515億2950万 | -2.23% | 14.39 | 0.76 |
02/29 | 3,465 | 3,470 | 3,420 | 3,435 | -1.15% | 45,600 | 510億975万 | -3.4% | 14.24 | 0.75 |
02/28 | 3,430 | 3,505 | 3,430 | 3,475 | +1.76% | 54,300 | 516億375万 | -2.58% | 14.41 | 0.76 |
02/27 | 3,450 | 3,450 | 3,405 | 3,415 | -0.15% | 29,100 | 507億1275万 | -4.56% | 14.16 | 0.75 |
02/26 | 3,415 | 3,475 | 3,400 | 3,420 | +0.59% | 22,500 | 507億8700万 | -4.79% | 14.18 | 0.75 |
02/22 | 3,460 | 3,460 | 3,365 | 3,400 | -0.29% | 23,700 | 504億9000万 | -5.71% | 14.1 | 0.74 |
02/21 | 3,480 | 3,490 | 3,405 | 3,410 | -2.01% | 17,600 | 506億3850万 | -5.8% | 14.14 | 0.74 |
02/20 | 3,500 | 3,530 | 3,465 | 3,480 | +0.72% | 13,200 | 516億7800万 | -4.16% | 14.43 | 0.76 |
02/19 | 3,405 | 3,500 | 3,400 | 3,455 | +1.17% | 18,000 | 513億675万 | -5.08% | 14.33 | 0.75 |
02/16 | 3,445 | 3,465 | 3,415 | 3,415 | +0.44% | 18,200 | 507億1275万 | -6.34% | 14.16 | 0.75 |
02/15 | 3,475 | 3,475 | 3,400 | 3,400 | -1.59% | 12,600 | 504億9000万 | -6.95% | 14.1 | 0.74 |
02/14 | 3,440 | 3,530 | 3,400 | 3,455 | -3.49% | 28,800 | 513億675万 | -5.65% | 14.33 | 0.75 |
02/13 | 3,550 | 3,580 | 3,505 | 3,580 | +2.29% | 27,600 | 531億6300万 | -2.4% | 14.85 | 0.78 |
02/09 | 3,545 | 3,585 | 3,500 | 3,500 | -1.27% | 14,600 | 519億7500万 | -4.53% | 14.51 | 0.76 |
02/08 | 3,580 | 3,580 | 3,485 | 3,545 | -1.39% | 16,600 | 526億4325万 | -3.33% | 14.7 | 0.77 |
02/07 | 3,600 | 3,635 | 3,595 | 3,595 | -1.37% | 10,000 | 533億8575万 | -2.04% | 14.91 | 0.78 |
02/06 | 3,695 | 3,695 | 3,620 | 3,645 | -1.35% | 12,500 | 541億2825万 | -0.55% | 15.12 | 0.8 |
02/05 | 3,670 | 3,710 | 3,665 | 3,695 | +0.82% | 6,600 | 548億7075万 | +1.04% | 15.32 | 0.81 |
02/02 | 3,700 | 3,700 | 3,625 | 3,665 | -0.81% | 12,500 | 544億2525万 | +0.52% | 15.2 | 0.8 |
02/01 | 3,725 | 3,730 | 3,685 | 3,695 | -0.94% | 9,000 | 548億7075万 | +1.54% | 15.32 | 0.81 |
01/31 | 3,730 | 3,740 | 3,695 | 3,730 | 0% | 10,500 | 553億9050万 | +2.7% | 15.47 | 0.81 |
01/30 | 3,745 | 3,745 | 3,680 | 3,730 | +0.54% | 9,400 | 553億9050万 | +2.98% | 15.47 | 0.81 |
01/29 | 3,770 | 3,770 | 3,710 | 3,710 | -0.93% | 4,300 | 550億9350万 | +2.83% | 15.39 | 0.81 |
01/26 | 3,655 | 3,770 | 3,655 | 3,745 | +2.04% | 16,500 | 556億1325万 | +4.11% | 15.53 | 0.82 |
01/25 | 3,670 | 3,680 | 3,650 | 3,670 | +0.69% | 7,400 | 544億9950万 | +2.51% | 15.22 | 0.8 |
01/24 | 3,705 | 3,735 | 3,590 | 3,645 | -1.62% | 19,000 | 541億2825万 | +2.33% | 15.12 | 0.8 |
01/23 | 3,770 | 3,775 | 3,705 | 3,705 | -1.33% | 11,700 | 550億1925万 | +4.48% | 15.36 | 0.81 |
01/22 | 3,780 | 3,790 | 3,740 | 3,755 | -0.27% | 6,300 | 557億6175万 | +6.49% | 15.57 | 0.82 |
01/19 | 3,770 | 3,835 | 3,755 | 3,765 | -0.13% | 9,100 | 559億1025万 | +7.48% | 15.61 | 0.82 |
01/18 | 3,765 | 3,835 | 3,765 | 3,770 | +0.8% | 9,900 | 559億8450万 | +8.3% | 15.63 | 0.82 |
01/17 | 3,750 | 3,830 | 3,740 | 3,740 | +1.22% | 15,600 | 555億3900万 | +8.22% | 15.51 | 0.82 |
01/16 | 3,705 | 3,735 | 3,685 | 3,695 | 0% | 10,700 | 548億7075万 | +7.57% | 15.32 | 0.81 |
01/15 | 3,595 | 3,710 | 3,595 | 3,695 | +2.78% | 10,600 | 548億7075万 | +8.17% | 15.32 | 0.81 |
01/12 | 3,650 | 3,655 | 3,585 | 3,595 | -0.69% | 9,000 | 533億8575万 | +5.86% | 14.91 | 0.78 |
01/11 | 3,615 | 3,650 | 3,585 | 3,620 | +0.28% | 20,500 | 537億5700万 | +7.07% | 15.01 | 0.79 |
01/10 | 3,605 | 3,635 | 3,575 | 3,610 | +0.28% | 22,900 | 536億850万 | +7.28% | 14.97 | 0.79 |
01/09 | 3,580 | 3,620 | 3,580 | 3,600 | +1.69% | 13,500 | 534億6000万 | +7.43% | 14.93 | 0.79 |
01/05 | 3,565 | 3,575 | 3,530 | 3,540 | +0.43% | 13,100 | 525億6900万 | +6.08% | 14.68 | 0.77 |
01/04 | 3,600 | 3,600 | 3,475 | 3,525 | -2.08% | 16,000 | 523億4625万 | +6.02% | 14.62 | 0.77 |
2023 | ||||||||||
12/29 | 3,500 | 3,600 | 3,500 | 3,600 | +3.6% | 24,000 | 534億6000万 | +8.56% | 14.93 | 0.81 |
12/28 | 3,460 | 3,500 | 3,435 | 3,475 | +0.72% | 8,800 | 516億375万 | +5.21% | 14.41 | 0.78 |
12/27 | 3,420 | 3,465 | 3,385 | 3,450 | +0.88% | 16,000 | 512億3250万 | +4.67% | 14.31 | 0.78 |
12/26 | 3,480 | 3,480 | 3,410 | 3,420 | -1.72% | 9,100 | 507億8700万 | +4.05% | 14.18 | 0.77 |
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 | 3,750 8/6 | 2,215 1/22 | 247,800 4/18 | - | - | +12.24% 2/25 | -15.95% 1/16 |
2009年 3月期 | 2,920 6/17 | 1,480 10/27 | 92,200 12/12 | - | - | +14.43% 11/5 | -24.73% 10/27 |
2010年 3月期 | 2,480 3/31 | 1,785 11/30 | 95,100 3/26 | 368億2800万 | - | +11.91% 1/12 | -12.73% 11/27 |
2011年 3月期 | 2,675 5/11 | 1,845 3/15 | 145,500 3/30 | 397億2375万 | 273億9825万 | +7.87% 3/31 | -13.26% 3/15 |
2012年 3月期 | 2,450 4/1 | 1,566 8/19 | 292,600 4/20 | 363億8250万 | 232億5510万 | +12.8% 9/29 | -13.14% 8/22 8/8 |
2013年 3月期 | 2,550 3/21 | 1,636 11/14 | 166,900 3/26 | 378億6750万 | 242億9460万 | +21.8% 3/21 | -11.25% 5/18 |
2014年 3月期 | 2,574 5/17 | 2,050 8/30 | 143,300 3/26 | 382億2390万 | 304億4250万 | +9.13% 9/20 | -13.51% 2/4 |
2015年 3月期 | 3,080 3/19 | 2,210 4/11 | 139,200 3/26 | 457億3800万 | 328億1850万 | +14.34% 9/19 | -12.89% 10/17 |
2016年 3月期 | 3,230 6/23 | 1,976 1/21 | 203,300 3/28 | 479億6550万 | 293億4360万 | +7.28% 2/18 | -15.38% 1/21 |
2017年 3月期 | 2,710 3/17 | 1,847 9/1 | 119,000 3/28 | 402億4350万 | 274億2795万 | +12.15% 5/8 | -7.94% 6/28 |
2018年 3月期 | 2,898 5/9 | 2,326 7/31 | 144,400 3/27 | 430億3530万 | 345億4110万 | +9.46% 5/10 | -7.65% 7/31 |
2019年 3月期 | 2,899 5/16 | 1,768 12/26 | 163,800 3/26 | 430億5015万 | 262億5480万 | +6.41% 3/1 | -18.45% 12/25 |
2020年 3月期 | 2,808 12/18 | 1,937 5/14 | 153,000 3/16 | 416億9880万 | 287億6445万 | +16.28% 3/27 | -11.48% 3/9 |
2021年 3月期 | 3,155 6/17 | 2,369 4/6 | 231,900 1/28 | 468億5175万 | 351億7965万 | +10.85% 5/28 | -10.18% 8/5 |
2022年 3月期 | 2,788 4/1 | 2,260 1/27 | 230,500 5/27 | 414億180万 | 335億6100万 | +7.48% 3/24 | -7.26% 6/2 |
2023年 3月期 | 2,860 12/12 | 2,286 4/25 | 192,200 3/3 | 424億7100万 | 339億4710万 | +9.93% 11/28 | -6.94% 1/16 |
2024年 3月期 | 3,835 1/19 1/18 | 2,534 4/6 | 239,300 8/17 | 569億4975万 | 376億2990万 | +13.93% 9/6 | -8.55% 11/14 |
最新 | 3,070 2024/5/27 | 9,100 | 455億8950万 | -2.42% 3,146 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 21%(1.21倍)
- 2003/12/30 vs 2002/12/30
- 68%(1.68倍)
- 2004/12/30 vs 2003/12/30
- 15%(1.15倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 37%(1.37倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/05/27 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
895円(2001/09/13) - 243%(3.43倍)
3,070円(5/27)