株価チャート
株価
3/27
- 前日 (3/26)
- 1,899
- 始値
- 1,899
- 高値
- 1,902
- 安値
- 1,899
- 終値 +0.11%
- 1,901
- 出来高 -41.82%
- 3,200
乖離率
- 株価(5日)
移動平均値 - +0.48%
1,892 - 株価(25日)
移動平均値 - +2.26%
1,859 - 出来高(5日)
移動平均値 - +32.23%
2,420
2023/09/20~2024/03/27
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 | 1,899 | 1,902 | 1,899 | 1,901 | +0.11% | 3,200 | 81億4483万 | +2.26% | 10.58 | 0.53 |
03/26 | 1,892 | 1,900 | 1,891 | 1,899 | +0.37% | 5,500 | 81億3626万 | +2.37% | 10.57 | 0.53 |
03/25 | 1,883 | 1,892 | 1,883 | 1,892 | +0.42% | 800 | 81億627万 | +2.16% | 10.53 | 0.52 |
03/22 | 1,884 | 1,887 | 1,884 | 1,884 | 0% | 1,800 | 80億7199万 | +1.95% | 10.48 | 0.52 |
03/21 | 1,867 | 1,884 | 1,867 | 1,884 | +0.96% | 800 | 80億7199万 | +2.11% | 10.48 | 0.52 |
03/19 | 1,852 | 1,866 | 1,852 | 1,866 | +0.86% | 200 | 79億9487万 | +1.3% | 10.38 | 0.52 |
03/18 | 1,856 | 1,865 | 1,850 | 1,850 | -0.27% | 800 | 79億2632万 | +0.54% | 10.29 | 0.51 |
03/14 | 1,855 | 1,855 | 1,855 | 1,855 | +0.05% | 100 | 79億4774万 | +0.92% | 10.32 | 0.51 |
03/11 | 1,854 | 1,870 | 1,854 | 1,854 | 0% | 1,000 | 79億4346万 | +0.98% | 10.32 | 0.51 |
03/08 | 1,880 | 1,880 | 1,854 | 1,854 | +0.05% | 200 | 79億4346万 | +1.15% | 10.32 | 0.51 |
03/06 | 1,883 | 1,884 | 1,853 | 1,853 | -1.65% | 400 | 79億3917万 | +1.2% | 10.31 | 0.51 |
03/05 | 1,884 | 1,884 | 1,884 | 1,884 | 0% | 100 | 80億7199万 | +3.06% | 10.48 | 0.52 |
03/04 | 1,884 | 1,884 | 1,884 | 1,884 | -0.32% | 1,100 | 80億7199万 | +3.46% | 10.48 | 0.52 |
03/01 | 1,890 | 1,890 | 1,890 | 1,890 | +1.18% | 1,600 | 80億9770万 | +4.13% | 10.52 | 0.52 |
02/29 | 1,875 | 1,875 | 1,866 | 1,868 | -0.11% | 2,000 | 80億344万 | +3.26% | 10.39 | 0.52 |
02/28 | 1,867 | 1,870 | 1,867 | 1,870 | +0.16% | 1,800 | 80億1201万 | +3.49% | 10.41 | 0.52 |
02/27 | 1,867 | 1,867 | 1,864 | 1,867 | +0.11% | 1,700 | 79億9916万 | +3.49% | 10.39 | 0.52 |
02/26 | 1,845 | 1,865 | 1,845 | 1,865 | +1.3% | 1,500 | 79億9059万 | +3.38% | 10.38 | 0.52 |
02/22 | 1,840 | 1,841 | 1,839 | 1,841 | +0.11% | 400 | 78億8776万 | +2.05% | 10.24 | 0.51 |
02/21 | 1,838 | 1,839 | 1,836 | 1,839 | +0.22% | 500 | 78億7919万 | +1.94% | 10.23 | 0.51 |
02/20 | 1,830 | 1,835 | 1,830 | 1,835 | +0.38% | 400 | 78億6205万 | +1.66% | 10.21 | 0.51 |
02/19 | 1,816 | 1,828 | 1,816 | 1,828 | +1.33% | 500 | 78億3206万 | +1.22% | 10.17 | 0.51 |
02/16 | 1,815 | 1,815 | 1,804 | 1,804 | +0.17% | 500 | 77億2923万 | -0.22% | 10.04 | 0.5 |
02/15 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 100 | 77億1638万 | -0.5% | 10.02 | 0.5 |
02/14 | 1,801 | 1,801 | 1,801 | 1,801 | -0.66% | 200 | 77億1638万 | -0.66% | 10.02 | 0.5 |
02/13 | 1,810 | 1,813 | 1,810 | 1,813 | +0.17% | 3,900 | 77億6779万 | -0.17% | 10.09 | 0.5 |
02/09 | 1,811 | 1,811 | 1,810 | 1,810 | 0% | 300 | 77億5494万 | -0.55% | 10.07 | 0.5 |
02/08 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | 77億5494万 | -0.82% | 10.07 | 0.5 |
02/07 | 1,809 | 1,810 | 1,809 | 1,810 | +0.5% | 400 | 77億5494万 | -1.04% | 10.07 | 0.5 |
02/05 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 100 | 77億1638万 | -1.64% | 10.02 | 0.5 |
02/02 | 1,819 | 1,819 | 1,801 | 1,801 | -0.11% | 200 | 77億1638万 | -1.91% | 10.02 | 0.5 |
02/01 | 1,817 | 1,817 | 1,801 | 1,803 | -0.11% | 300 | 77億2495万 | -1.96% | 10.03 | 0.5 |
01/31 | 1,805 | 1,805 | 1,805 | 1,805 | +1.23% | 100 | 77億3352万 | -2.06% | 10.04 | 0.5 |
01/30 | 1,804 | 1,804 | 1,783 | 1,783 | -1.16% | 200 | 76億3926万 | -3.47% | 9.92 | 0.49 |
01/29 | 1,828 | 1,828 | 1,804 | 1,804 | +1.63% | 1,700 | 77億2923万 | -2.49% | 10.04 | 0.5 |
01/26 | 1,723 | 1,775 | 1,723 | 1,775 | +3.68% | 2,100 | 76億498万 | -4.16% | 9.88 | 0.49 |
01/25 | 1,766 | 1,766 | 1,712 | 1,712 | -1.61% | 1,500 | 73億3506万 | -7.66% | 9.53 | 0.47 |
01/24 | 1,761 | 1,765 | 1,740 | 1,740 | -0.57% | 1,100 | 74億5503万 | -6.35% | 9.68 | 0.48 |
01/23 | 1,800 | 1,800 | 1,750 | 1,750 | -2.67% | 3,300 | 74億9787万 | -5.91% | 9.74 | 0.49 |
01/22 | 1,800 | 1,800 | 1,790 | 1,798 | -0.11% | 1,900 | 77億353万 | -3.39% | 10 | 0.5 |
01/19 | 1,874 | 1,874 | 1,800 | 1,800 | -3.79% | 3,800 | 77億1210万 | -3.23% | 10.02 | 0.5 |
01/18 | 1,871 | 1,871 | 1,871 | 1,871 | +0.54% | 100 | 80億1629万 | +0.59% | 10.41 | 0.52 |
01/17 | 1,842 | 1,861 | 1,840 | 1,861 | +0.59% | 1,600 | 79億7345万 | +0.22% | 10.36 | 0.52 |
01/16 | 1,870 | 1,872 | 1,850 | 1,850 | -1.07% | 1,700 | 79億2632万 | -0.27% | 10.29 | 0.51 |
01/15 | 1,870 | 1,870 | 1,859 | 1,870 | +0.59% | 500 | 80億1201万 | +0.97% | 10.41 | 0.52 |
01/12 | 1,850 | 1,870 | 1,841 | 1,859 | -0.32% | 1,100 | 79億6488万 | +0.6% | 10.34 | 0.52 |
01/11 | 1,851 | 1,865 | 1,835 | 1,865 | +0.81% | 400 | 79億9059万 | +1.14% | 10.38 | 0.52 |
01/10 | 1,879 | 1,879 | 1,850 | 1,850 | -1.54% | 1,000 | 79億2632万 | +0.54% | 10.29 | 0.51 |
01/09 | 1,879 | 1,879 | 1,879 | 1,879 | 0% | 400 | 80億5057万 | +2.34% | 10.46 | 0.52 |
01/05 | 1,879 | 1,879 | 1,879 | 1,879 | -2.08% | 100 | 80億5057万 | +2.62% | 10.46 | 0.52 |
01/04 | 1,920 | 1,920 | 1,919 | 1,919 | -0.05% | 300 | 82億2195万 | +5.09% | 10.68 | 0.53 |
2023 | ||||||||||
12/29 | 1,920 | 1,920 | 1,920 | 1,920 | +0.26% | 1,200 | 82億2624万 | +5.55% | 10.68 | 0.53 |
12/28 | 1,890 | 1,918 | 1,890 | 1,915 | +2.24% | 600 | 82億481万 | +5.57% | 10.66 | 0.53 |
12/26 | 1,901 | 1,901 | 1,873 | 1,873 | -1.94% | 600 | 80億2486万 | +3.54% | 10.42 | 0.52 |
12/25 | 1,900 | 1,915 | 1,894 | 1,910 | +1.06% | 4,200 | 81億8339万 | +5.82% | 10.63 | 0.53 |
12/22 | 1,864 | 1,890 | 1,864 | 1,890 | -0.26% | 600 | 80億9770万 | +5.12% | 10.52 | 0.52 |
12/21 | 1,895 | 1,895 | 1,869 | 1,895 | 0% | 1,100 | 81億1912万 | +5.81% | 10.54 | 0.53 |
12/20 | 1,880 | 1,895 | 1,815 | 1,895 | +0.8% | 10,300 | 81億1912万 | +6.28% | 10.54 | 0.53 |
12/19 | 1,865 | 1,880 | 1,859 | 1,880 | +1.57% | 6,700 | 80億5486万 | +5.86% | 10.46 | 0.52 |
12/18 | 1,835 | 1,856 | 1,835 | 1,851 | +1.87% | 2,900 | 79億3060万 | +4.64% | 10.3 | 0.51 |
12/15 | 1,791 | 1,827 | 1,791 | 1,817 | +0.11% | 1,400 | 77億8493万 | +3.06% | 10.11 | 0.5 |
12/14 | 1,785 | 1,818 | 1,785 | 1,815 | +2.02% | 900 | 77億7636万 | +3.18% | 10.1 | 0.5 |
12/11 | 1,781 | 1,781 | 1,779 | 1,779 | -0.11% | 2,100 | 76億2212万 | +1.43% | 9.9 | 0.49 |
12/07 | 1,781 | 1,781 | 1,781 | 1,781 | 0% | 200 | 76億3069万 | +1.48% | 9.91 | 0.49 |
12/04 | 1,800 | 1,800 | 1,781 | 1,781 | -1.06% | 300 | 76億3069万 | +1.66% | 9.91 | 0.49 |
12/01 | 1,800 | 1,800 | 1,800 | 1,800 | -0.11% | 200 | 77億1210万 | +2.92% | 10.02 | 0.5 |
11/29 | 1,802 | 1,802 | 1,802 | 1,802 | +0.22% | 1,100 | 77億2066万 | +3.15% | 10.03 | 0.5 |
11/28 | 1,788 | 1,798 | 1,788 | 1,798 | +0.56% | 500 | 77億353万 | +3.04% | 10 | 0.5 |
11/27 | 1,791 | 1,791 | 1,772 | 1,788 | +1.02% | 400 | 76億6068万 | +2.46% | 9.95 | 0.5 |
11/24 | 1,770 | 1,770 | 1,770 | 1,770 | +0.85% | 100 | 75億8356万 | +1.55% | 9.85 | 0.49 |
11/22 | 1,755 | 1,755 | 1,755 | 1,755 | 0% | 1,400 | 75億1929万 | +0.75% | 9.77 | 0.49 |
11/21 | 1,755 | 1,755 | 1,755 | 1,755 | +0.17% | 200 | 75億1929万 | +0.75% | 9.77 | 0.49 |
11/20 | 1,752 | 1,752 | 1,752 | 1,752 | 0% | 1,200 | 75億644万 | +0.63% | 9.75 | 0.49 |
11/17 | 1,752 | 1,752 | 1,752 | 1,752 | +0.06% | 100 | 75億644万 | +0.63% | 9.75 | 0.49 |
11/15 | 1,751 | 1,751 | 1,751 | 1,751 | +0.63% | 200 | 75億215万 | +0.52% | 9.74 | 0.48 |
11/13 | 1,790 | 1,790 | 1,714 | 1,740 | -3.33% | 400 | 74億5503万 | -0.11% | 9.68 | 0.48 |
11/10 | 1,802 | 1,802 | 1,782 | 1,800 | -0.11% | 3,600 | 77億1210万 | +3.33% | 10.02 | 0.5 |
11/01 | 1,802 | 1,802 | 1,802 | 1,802 | +1.87% | 200 | 77億2066万 | +3.5% | 10.03 | 0.5 |
10/30 | 1,769 | 1,769 | 1,769 | 1,769 | +2.31% | 1,400 | 75億7928万 | +1.78% | 9.84 | 0.49 |
10/27 | 1,729 | 1,729 | 1,729 | 1,729 | +1.11% | 100 | 74億790万 | -0.46% | 9.62 | 0.48 |
10/26 | 1,712 | 1,712 | 1,704 | 1,710 | -0.12% | 600 | 73億2649万 | -1.61% | 9.51 | 0.47 |
10/25 | 1,712 | 1,712 | 1,712 | 1,712 | 0% | 200 | 73億3506万 | -1.5% | 9.53 | 0.47 |
10/24 | 1,730 | 1,740 | 1,712 | 1,712 | +0.06% | 1,300 | 73億3506万 | -1.61% | 9.53 | 0.47 |
10/23 | 1,711 | 1,711 | 1,711 | 1,711 | +0.47% | 300 | 73億3077万 | -1.72% | 9.52 | 0.47 |
10/20 | 1,703 | 1,703 | 1,703 | 1,703 | +0.06% | 100 | 72億9650万 | -2.29% | 9.48 | 0.47 |
10/16 | 1,702 | 1,702 | 1,702 | 1,702 | 0% | 200 | 72億9221万 | -2.41% | 9.47 | 0.47 |
10/13 | 1,765 | 1,765 | 1,701 | 1,702 | -4.92% | 1,500 | 72億9221万 | -2.63% | 9.47 | 0.47 |
10/12 | 1,746 | 1,840 | 1,721 | 1,790 | +4.8% | 7,700 | 76億6925万 | +2.29% | 9.96 | 0.5 |
10/05 | 1,708 | 1,708 | 1,708 | 1,708 | -0.23% | 100 | 73億1792万 | -2.23% | 9.5 | 0.47 |
10/04 | 1,745 | 1,745 | 1,712 | 1,712 | -2.06% | 600 | 73億3506万 | -2.06% | 9.53 | 0.47 |
10/03 | 1,708 | 1,748 | 1,708 | 1,748 | +0.34% | 900 | 74億8930万 | 0% | 9.73 | 0.48 |
10/02 | 1,801 | 1,801 | 1,734 | 1,742 | -3.28% | 900 | 74億6359万 | -0.23% | 9.69 | 0.48 |
09/29 | 1,801 | 1,801 | 1,801 | 1,801 | +2.97% | 5,800 | 77億1638万 | +3.21% | 10.02 | 0.5 |
09/28 | 1,750 | 1,768 | 1,739 | 1,749 | -0.06% | 1,400 | 74億9359万 | +0.52% | 9.73 | 0.48 |
09/27 | 1,730 | 1,760 | 1,730 | 1,750 | +0.06% | 2,400 | 74億9787万 | +0.75% | 9.74 | 0.48 |
09/26 | 1,739 | 1,749 | 1,739 | 1,749 | +0.87% | 400 | 74億9359万 | +0.87% | 9.73 | 0.48 |
09/25 | 1,756 | 1,756 | 1,734 | 1,734 | -1.25% | 400 | 74億2932万 | +0.12% | 9.65 | 0.48 |
09/22 | 1,756 | 1,757 | 1,756 | 1,756 | 0% | 1,400 | 75億2358万 | +1.44% | 9.77 | 0.49 |
09/21 | 1,756 | 1,756 | 1,756 | 1,756 | 0% | 1,700 | 75億2358万 | +1.62% | 9.77 | 0.49 |
09/20 | 1,755 | 1,759 | 1,755 | 1,756 | +0.06% | 1,400 | 75億2358万 | +1.86% | 9.77 | 0.49 |
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 | 2,235 6/20 | 1,560 8/29 | 11,000 8/29 | - | - | +17.65% 12/21 | -12.38% 8/23 |
2009年 5月期 | 2,000 7/23 7/1 他7件 | 1,657 2/20 2/19 | 4,500 9/5 | - | - | +3.65% 7/23 | -12.82% 10/8 |
2010年 5月期 | 1,861 12/21 12/17 他3件 | 1,550 5/25 | 4,200 12/17 | - | - | +7.4% 9/29 | -7.73% 5/25 |
2011年 5月期 | 1,750 11/24 11/22 他4件 | 1,522 8/25 | 4,200 12/17 | 74億9787万 | 65億2100万 | +4.76% 9/24 | -8.01% 8/25 |
2012年 5月期 | 1,790 9/9 | 1,650 11/22 10/7 他2件 | 4,600 7/20 | 76億6925万 | 70億6942万 | +3.17% 9/9 | -5.48% 6/14 |
2013年 5月期 | 1,920 3/1 2/21 他9件 | 1,620 7/17 | 3,700 9/11 | 82億2624万 | 69億4089万 | +8.83% 1/4 | -10.45% 7/16 |
2014年 5月期 | 1,877 6/6 | 1,650 5/15 4/30 他2件 | 6,400 1/29 | 80億4200万 | 70億6942万 | +4.15% 5/22 | -7.24% 12/3 |
2015年 5月期 | 1,821 5/26 | 1,651 9/16 | 7,900 7/17 | 78億207万 | 70億7370万 | +4.6% 1/8 | -4.8% 8/10 |
2016年 5月期 | 1,838 12/29 | 1,683 12/15 | 4,400 9/7 | 78億7491万 | 72億1081万 | +2.71% 9/14 | -6.38% 12/15 |
2017年 5月期 | 1,888 5/25 | 1,713 6/7 | 5,700 12/19 | 80億8913万 | 73億3934万 | +6.29% 5/25 | -3.68% 7/24 |
2018年 5月期 | 1,944 4/25 | 1,660 8/25 | 5,100 2/22 | 83億2906万 | 71億1227万 | +5.37% 3/19 | -6.6% 7/9 |
2019年 5月期 | 1,929 6/12 6/11 他2件 | 1,690 5/16 | 7,500 10/24 | 82億6480万 | 72億4080万 | +2.17% 9/10 | -5.62% 7/31 |
2020年 5月期 | 2,681 1/20 | 1,248 3/13 | 36,800 1/21 | 114億8674万 | 53億4705万 | +49.99% 1/20 | -21.24% 3/13 |
2021年 5月期 | 1,800 8/31 | 1,472 6/4 | 25,800 3/29 | 77億1210万 | 63億678万 | +8.33% 4/5 | -6.32% 6/2 |
2022年 5月期 | 1,750 5/27 | 1,470 8/26 | 8,000 12/27 | 74億9787万 | 62億9821万 | +5% 5/27 | -7.07% 6/6 |
2023年 5月期 | 1,849 5/29 4/13 | 1,514 3/17 | 11,900 4/13 | 79億2204万 | 64億8673万 | +10.15% 12/29 | -12.2% 3/17 |
最新 | 1,901 2024/3/27 | 3,200 | 81億4483万 | +2.26% 1,859 |
年間値上がり率
- 1996/12/27 vs 1995/12/25
- 1%(1.01倍)
- 1997/12/22 vs 1996/12/27
- -3%(0.97倍)
- 1998/12/22 vs 1997/12/22
- -4%(0.96倍)
- 1999/12/27 vs 1998/12/22
- -3%(0.97倍)
- 2000/12/29 vs 1999/12/27
- 16%(1.16倍)
- 2001/12/28 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/28
- 0%(1倍)
- 2003/12/30 vs 2002/12/30
- -4%(0.96倍)
- 2004/12/30 vs 2003/12/30
- 36%(1.36倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- 14%(1.14倍)
- 2007/12/26 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/30 vs 2007/12/26
- -7%(0.93倍)
- 2009/12/29 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/29 vs 2009/12/29
- -4%(0.96倍)
- 2011/12/29 vs 2010/12/29
- 3%(1.03倍)
- 2012/12/26 vs 2011/12/29
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/26
- -9%(0.91倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/29 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/29
- 2%(1.02倍)
- 2018/12/25 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/25
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- 14%(1.14倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/03/27 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
1,000円(2001/09/19) - 90%(1.9倍)
1,901円(3/27)