株価チャート
株価
5/27
- 前日 (5/24)
- 17,440
- 始値
- 17,430
- 高値
- 17,430
- 安値
- 17,200
- 終値 -0.57%
- 17,340
- 出来高 -43.75%
- 900
乖離率
- 株価(5日)
移動平均値 - +0.23%
17,300 - 株価(25日)
移動平均値 - +0.68%
17,223 - 出来高(5日)
移動平均値 - -60.53%
2,280
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 | 17,430 | 17,430 | 17,200 | 17,340 | -0.57% | 900 | 1685億4480万 | +0.68% | 7.41 | 0.43 |
05/24 | 16,800 | 17,700 | 16,800 | 17,440 | +1.28% | 1,600 | 1695億1680万 | +1.66% | 7.46 | 0.43 |
05/23 | 17,580 | 17,580 | 16,610 | 17,220 | -0.46% | 5,500 | 1673億7840万 | +0.8% | 7.36 | 0.43 |
05/22 | 17,480 | 17,490 | 17,300 | 17,300 | +0.58% | 1,700 | 1681億5600万 | +1.59% | 7.4 | 0.43 |
05/21 | 17,450 | 17,500 | 17,190 | 17,200 | -1.99% | 1,700 | 1671億8400万 | +1.3% | 7.35 | 0.43 |
05/20 | 17,650 | 17,670 | 17,400 | 17,550 | +0.46% | 800 | 1705億8600万 | +3.64% | 7.5 | 0.44 |
05/17 | 17,350 | 17,480 | 17,220 | 17,470 | +0.58% | 900 | 1698億840万 | +3.51% | 7.47 | 0.44 |
05/16 | 17,920 | 17,920 | 17,310 | 17,370 | -3.5% | 2,900 | 1688億3640万 | +3.24% | 7.43 | 0.43 |
05/15 | 18,000 | 18,210 | 17,960 | 18,000 | -1.64% | 1,700 | 1749億6000万 | +7.33% | 7.7 | 0.45 |
05/14 | 18,230 | 18,300 | 17,960 | 18,300 | +0.33% | 900 | 1778億7600万 | +9.63% | 7.82 | 0.46 |
05/13 | 18,300 | 18,300 | 17,950 | 18,240 | +0.55% | 1,300 | 1772億9280万 | +9.77% | 7.8 | 0.45 |
05/10 | 17,870 | 18,140 | 17,710 | 18,140 | -0.71% | 2,900 | 1763億2080万 | +9.71% | 7.76 | 0.45 |
05/09 | 17,710 | 18,340 | 17,710 | 18,270 | +3.16% | 3,800 | 1775億8440万 | +11.05% | 7.81 | 0.46 |
05/08 | 17,560 | 17,710 | 17,360 | 17,710 | +2.85% | 3,000 | 1721億4120万 | +7.97% | 7.57 | 0.44 |
05/07 | 17,580 | 17,580 | 17,220 | 17,220 | -2.05% | 1,200 | 1673億7840万 | +5.19% | 7.36 | 0.43 |
05/02 | 16,940 | 17,580 | 16,940 | 17,580 | +3.84% | 2,800 | 1708億7760万 | +7.54% | 7.52 | 0.44 |
05/01 | 16,920 | 16,930 | 16,710 | 16,930 | +0.12% | 1,100 | 1645億5960万 | +3.6% | 7.24 | 0.42 |
04/30 | 16,850 | 16,960 | 16,770 | 16,910 | +0.83% | 1,900 | 1643億6520万 | +3.46% | 7.23 | 0.42 |
04/26 | 16,770 | 16,770 | 16,520 | 16,770 | 0% | 500 | 1630億440万 | +2.88% | 7.17 | 0.42 |
04/25 | 16,400 | 16,850 | 16,240 | 16,770 | +3.01% | 2,700 | 1630億440万 | +3.1% | 7.17 | 0.42 |
04/24 | 16,220 | 16,350 | 16,220 | 16,280 | +0.37% | 2,600 | 1582億4160万 | +0.48% | 6.96 | 0.41 |
04/23 | 16,300 | 16,300 | 16,070 | 16,220 | +0.19% | 1,900 | 1576億5840万 | +0.63% | 6.94 | 0.4 |
04/22 | 16,090 | 16,190 | 16,090 | 16,190 | +0.62% | 2,400 | 1573億6680万 | +0.98% | 6.92 | 0.4 |
04/19 | 15,850 | 16,090 | 15,710 | 16,090 | +0.19% | 1,100 | 1563億9480万 | +0.95% | 6.88 | 0.4 |
04/18 | 15,780 | 16,060 | 15,780 | 16,060 | +2.55% | 2,600 | 1561億320万 | +1.31% | 6.87 | 0.4 |
04/17 | 15,660 | 15,700 | 15,410 | 15,660 | +0.13% | 1,600 | 1522億1520万 | -0.67% | 6.7 | 0.39 |
04/16 | 15,700 | 15,850 | 15,300 | 15,640 | -1.51% | 1,500 | 1520億2080万 | -0.29% | 6.69 | 0.39 |
04/15 | 15,910 | 16,000 | 15,200 | 15,880 | -1.06% | 5,600 | 1543億5360万 | +1.77% | 6.79 | 0.4 |
04/12 | 16,300 | 16,300 | 16,050 | 16,050 | -0.06% | 1,900 | 1560億600万 | +3.46% | 6.86 | 0.4 |
04/11 | 16,020 | 16,190 | 16,020 | 16,060 | -0.5% | 1,900 | 1561億320万 | +4.21% | 6.87 | 0.4 |
04/10 | 16,060 | 16,300 | 15,970 | 16,140 | -0.06% | 1,900 | 1568億8080万 | +5.43% | 6.9 | 0.4 |
04/09 | 15,870 | 16,200 | 15,870 | 16,150 | +0.87% | 2,100 | 1569億7800万 | +6.17% | 6.91 | 0.4 |
04/08 | 16,320 | 16,530 | 15,800 | 16,010 | -0.31% | 5,200 | 1556億1720万 | +5.88% | 6.85 | 0.4 |
04/05 | 16,200 | 16,280 | 15,900 | 16,060 | -1.83% | 2,200 | 1561億320万 | +6.79% | 6.87 | 0.4 |
04/04 | 16,500 | 16,760 | 16,300 | 16,360 | +0.99% | 2,200 | 1590億1920万 | +9.34% | 7 | 0.41 |
04/03 | 16,090 | 16,200 | 15,800 | 16,200 | +0.68% | 2,200 | 1574億6400万 | +8.88% | 6.93 | 0.4 |
04/02 | 17,030 | 17,030 | 16,080 | 16,090 | -5.41% | 3,900 | 1563億9480万 | +8.57% | 6.88 | 0.4 |
04/01 | 17,310 | 17,350 | 17,000 | 17,010 | +0.59% | 5,100 | 1653億3720万 | +15.25% | 7.27 | 0.42 |
03/29 | 16,680 | 17,690 | 16,680 | 16,910 | +1.44% | 4,600 | 1643億6520万 | +15.36% | 7.23 | 0.42 |
03/28 | 17,640 | 17,890 | 16,430 | 16,670 | -4.47% | 6,200 | 1620億3240万 | +14.41% | 7.13 | 0.42 |
03/27 | 16,990 | 17,500 | 16,540 | 17,450 | +2.71% | 8,800 | 1696億1400万 | +20.42% | 7.46 | 0.43 |
03/26 | 15,940 | 16,990 | 15,780 | 16,990 | +7.67% | 4,500 | 1651億4280万 | +18.15% | 7.26 | 0.42 |
03/25 | 15,810 | 15,810 | 15,500 | 15,780 | -0.75% | 2,800 | 1533億8160万 | +10.53% | 6.75 | 0.39 |
03/22 | 15,210 | 15,990 | 15,210 | 15,900 | +4.54% | 4,600 | 1545億4800万 | +11.85% | 6.8 | 0.4 |
03/21 | 14,220 | 15,290 | 14,220 | 15,210 | +7.42% | 6,600 | 1478億4120万 | +7.45% | 6.5 | 0.38 |
03/19 | 14,330 | 14,380 | 14,160 | 14,160 | +0.43% | 1,300 | 1376億3520万 | +0.19% | 6.05 | 0.35 |
03/18 | 13,830 | 14,100 | 13,830 | 14,100 | +2.03% | 2,200 | 1370億5200万 | -0.33% | 6.03 | 0.35 |
03/15 | 13,710 | 13,910 | 13,710 | 13,820 | -0.79% | 1,400 | 1343億3040万 | -2.39% | 5.91 | 0.34 |
03/14 | 13,630 | 13,930 | 13,630 | 13,930 | 0% | 200 | 1353億9960万 | -1.78% | 5.96 | 0.35 |
03/13 | 13,760 | 13,930 | 13,760 | 13,930 | +2.13% | 800 | 1353億9960万 | -1.9% | 5.96 | 0.35 |
03/12 | 13,600 | 13,640 | 13,600 | 13,640 | +0.29% | 700 | 1325億8080万 | -4.07% | 5.83 | 0.34 |
03/11 | 13,600 | 13,600 | 13,510 | 13,600 | 0% | 900 | 1321億9200万 | -4.57% | 5.82 | 0.34 |
03/08 | 13,510 | 13,640 | 13,500 | 13,600 | +0.67% | 1,100 | 1321億9200万 | -4.78% | 5.82 | 0.34 |
03/07 | 13,530 | 13,540 | 13,500 | 13,510 | 0% | 1,400 | 1313億1720万 | -5.63% | 5.78 | 0.34 |
03/06 | 13,650 | 13,650 | 13,450 | 13,510 | -1.31% | 2,500 | 1313億1720万 | -5.87% | 5.78 | 0.34 |
03/05 | 13,900 | 13,900 | 13,570 | 13,690 | -1.51% | 2,800 | 1330億6680万 | -4.82% | 5.85 | 0.34 |
03/04 | 13,950 | 13,950 | 13,860 | 13,900 | -0.43% | 2,600 | 1351億800万 | -3.5% | 5.94 | 0.35 |
03/01 | 14,150 | 14,180 | 13,910 | 13,960 | -1.13% | 2,100 | 1356億9120万 | -3.17% | 5.97 | 0.35 |
02/29 | 14,240 | 14,270 | 14,040 | 14,120 | -1.26% | 1,900 | 1372億4640万 | -2.13% | 5.74 | 0.35 |
02/28 | 14,520 | 14,520 | 14,280 | 14,300 | -2.92% | 1,400 | 1389億9600万 | -0.98% | 5.82 | 0.36 |
02/27 | 14,680 | 14,730 | 14,600 | 14,730 | +1.24% | 2,200 | 1431億7560万 | +1.95% | 5.99 | 0.37 |
02/26 | 14,670 | 14,690 | 14,500 | 14,550 | +0.21% | 3,200 | 1414億2600万 | +0.75% | 5.92 | 0.36 |
02/22 | 14,680 | 14,680 | 14,420 | 14,520 | -1.09% | 2,000 | 1411億3440万 | +0.67% | 5.9 | 0.36 |
02/21 | 14,500 | 14,680 | 14,500 | 14,680 | -0.07% | 1,300 | 1426億8960万 | +1.82% | 5.97 | 0.37 |
02/20 | 14,510 | 14,690 | 14,510 | 14,690 | +0.07% | 600 | 1427億8680万 | +1.92% | 5.97 | 0.37 |
02/19 | 14,580 | 14,680 | 14,430 | 14,680 | +1.87% | 2,600 | 1426億8960万 | +1.96% | 5.97 | 0.37 |
02/16 | 14,240 | 14,610 | 14,240 | 14,410 | +1.26% | 3,100 | 1400億6520万 | +0.26% | 5.86 | 0.36 |
02/15 | 14,470 | 14,500 | 14,230 | 14,230 | -1.45% | 2,300 | 1383億1560万 | -0.92% | 5.79 | 0.35 |
02/14 | 14,630 | 14,630 | 14,420 | 14,440 | -1.3% | 1,000 | 1403億5680万 | +0.61% | 5.87 | 0.36 |
02/13 | 14,410 | 14,670 | 14,410 | 14,630 | +1.04% | 1,600 | 1422億360万 | +2.07% | 5.95 | 0.36 |
02/09 | 14,450 | 14,490 | 14,330 | 14,480 | +0.35% | 1,300 | 1407億4560万 | +1.34% | 5.89 | 0.36 |
02/08 | 14,390 | 14,430 | 14,390 | 14,430 | +0.21% | 600 | 1402億5960万 | +1.42% | 5.87 | 0.36 |
02/07 | 14,300 | 14,400 | 14,300 | 14,400 | +0.21% | 800 | 1399億6800万 | +1.67% | 5.86 | 0.36 |
02/06 | 14,370 | 14,370 | 14,370 | 14,370 | 0% | 200 | 1396億7640万 | +1.95% | 5.84 | 0.36 |
02/05 | 14,490 | 14,490 | 14,310 | 14,370 | -0.76% | 900 | 1396億7640万 | +2.52% | 5.84 | 0.36 |
02/02 | 14,310 | 14,480 | 14,310 | 14,480 | +0.63% | 1,000 | 1407億4560万 | +3.93% | 5.89 | 0.36 |
02/01 | 14,420 | 14,420 | 14,390 | 14,390 | -0.21% | 400 | 1398億7080万 | +3.97% | 5.85 | 0.36 |
01/31 | 14,590 | 14,590 | 14,400 | 14,420 | -0.21% | 900 | 1401億6240万 | +4.83% | 5.86 | 0.36 |
01/30 | 14,480 | 14,480 | 14,280 | 14,450 | +1.33% | 1,800 | 1404億5400万 | +5.71% | 5.88 | 0.36 |
01/29 | 14,300 | 14,400 | 14,250 | 14,260 | +0.42% | 1,100 | 1386億720万 | +4.96% | 5.8 | 0.36 |
01/26 | 14,380 | 14,380 | 14,200 | 14,200 | -0.28% | 700 | 1380億2400万 | +5.1% | 5.77 | 0.35 |
01/25 | 14,250 | 14,300 | 14,220 | 14,240 | +0.14% | 1,100 | 1384億1280万 | +5.98% | 5.79 | 0.35 |
01/24 | 14,310 | 14,440 | 14,220 | 14,220 | -1.59% | 900 | 1382億1840万 | +6.47% | 5.78 | 0.35 |
01/23 | 14,480 | 14,510 | 14,340 | 14,450 | -0.21% | 1,000 | 1404億5400万 | +8.85% | 5.88 | 0.36 |
01/22 | 14,510 | 14,510 | 14,340 | 14,480 | -0.48% | 1,300 | 1407億4560万 | +9.79% | 5.89 | 0.36 |
01/19 | 14,210 | 14,600 | 14,200 | 14,550 | +3.12% | 800 | 1414億2600万 | +11.05% | 5.92 | 0.36 |
01/18 | 14,280 | 14,300 | 14,110 | 14,110 | -2.01% | 1,700 | 1371億4920万 | +8.44% | 5.74 | 0.35 |
01/17 | 14,300 | 14,790 | 14,300 | 14,400 | -1.03% | 3,000 | 1399億6800万 | +11.31% | 5.86 | 0.36 |
01/16 | 14,360 | 14,870 | 14,360 | 14,550 | +1.75% | 4,100 | 1414億2600万 | +13.2% | 5.92 | 0.36 |
01/15 | 14,060 | 14,300 | 14,050 | 14,300 | +1.71% | 2,900 | 1389億9600万 | +12.03% | 5.82 | 0.36 |
01/12 | 14,150 | 14,180 | 13,840 | 14,060 | -0.64% | 1,400 | 1366億6320万 | +10.91% | 5.72 | 0.35 |
01/11 | 14,100 | 14,190 | 13,860 | 14,150 | +1.07% | 1,900 | 1375億3800万 | +12.26% | 5.75 | 0.35 |
01/10 | 14,000 | 14,150 | 13,650 | 14,000 | +0.36% | 2,200 | 1360億8000万 | +11.79% | 5.69 | 0.35 |
01/09 | 13,530 | 14,780 | 13,530 | 13,950 | +3.49% | 3,500 | 1355億9400万 | +12.08% | 5.67 | 0.35 |
01/05 | 13,000 | 13,480 | 13,000 | 13,480 | +3.77% | 2,900 | 1310億2560万 | +8.96% | 5.48 | 0.34 |
01/04 | 12,770 | 12,990 | 12,770 | 12,990 | +1.48% | 900 | 1262億6280万 | +5.49% | 5.28 | 0.32 |
2023 | ||||||||||
12/29 | 12,750 | 12,800 | 12,730 | 12,800 | +0.79% | 600 | 1244億1600万 | +4.26% | 5.21 | 0.32 |
12/28 | 12,520 | 12,700 | 12,390 | 12,700 | +2.17% | 1,900 | 1234億4400万 | +3.75% | 5.16 | 0.32 |
12/27 | 12,350 | 12,470 | 12,260 | 12,430 | +1.39% | 1,700 | 1208億1960万 | +1.84% | 5.05 | 0.31 |
12/26 | 12,230 | 12,280 | 12,190 | 12,260 | +0.57% | 1,200 | 1191億6720万 | +0.67% | 4.99 | 0.31 |
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 | |
2009年 2月期 | 7,250 1,450 5/30 1,450 5/29 | 4,150 830 1/5 | 5,400 27,000 5/21 | - | - | +17.86% 11/5 | -26.07% 10/8 |
2010年 2月期 | 5,945 1,189 4/10 | 4,020 804 11/26 | 3,500 17,500 8/25 | - | - | +22.73% 4/10 | -9.14% 5/25 |
2011年 2月期 | 4,920 984 7/6 | 3,950 790 12/27 | 5,400 27,000 12/27 | 481億6136万 | 386億6613万 | +10.85% 1/12 | -18.93% 3/15 |
2012年 2月期 | 4,950 990 4/8 | 3,700 740 3/15 | 2,700 13,500 4/8 | 484億5503万 | 362億1891万 | +9.58% 4/7 | -5.72% 8/12 |
2013年 2月期 | 4,900 980 2/25 | 4,100 820 5/15 | 3,700 18,500 4/23 | 479億6559万 | 401億3447万 | +12.81% 3/21 | -7.2% 5/15 |
2014年 2月期 | 7,025 1,405 1/16 | 4,800 960 3/1 | 6,100 30,500 1/10 | 682億8300万 | 469億8670万 | +18.73% 1/10 | -10.14% 6/7 |
2015年 2月期 | 7,870 2/24 | 6,065 1,213 3/3 | 5,800 29,000 6/30 29,000 4/1 | 764億9640万 | 589億5180万 | +8.19% 6/30 | -2.7% 9/3 |
2016年 2月期 | 10,380 8/18 | 6,700 2/12 | 6,900 3/17 | 1008億9360万 | 651億2400万 | +10.02% 7/24 | -11.21% 9/25 |
2017年 2月期 | 8,470 2/23 | 5,770 8/29 | 6,600 12/2 | 823億2840万 | 560億8440万 | +13.53% 12/7 | -9.33% 6/27 |
2018年 2月期 | 13,440 12/28 | 7,650 4/12 | 14,300 12/28 | 1306億3680万 | 743億5800万 | +24.85% 1/4 | -11.15% 3/26 |
2019年 2月期 | 12,500 4/2 | 8,420 12/26 12/25 | 3,700 8/2 | 1215億 | 818億4240万 | +5.06% 2/1 | -8.7% 12/26 |
2020年 2月期 | 10,930 11/5 | 8,850 2/28 | 5,900 9/30 | 1062億3960万 | 860億2200万 | +4.77% 10/1 | -24.27% 3/13 |
2021年 2月期 | 9,650 3/3 | 6,850 3/13 | 7,200 3/9 | 937億9800万 | 665億8200万 | +10.63% 5/26 | -5.32% 7/10 |
2022年 2月期 | 9,980 1/17 | 8,850 3/12 | 3,600 6/7 | 970億560万 | 860億2200万 | +6.3% 4/20 | -6.08% 3/8 |
2023年 2月期 | 10,790 2/6 | 8,960 7/12 | 7,200 7/11 | 1048億7880万 | 870億9120万 | +6.46% 2/6 | -4.24% 3/20 |
2024年 2月期 | 14,870 1/16 | 9,880 3/20 | 4,400 9/28 | 1445億3640万 | 960億3360万 | +20.42% 3/27 | -5.87% 3/6 |
最新 | 17,340 2024/5/27 | 900 | 1685億4480万 | +0.68% 17,223 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 23%(1.23倍)
- 1997/12/29 vs 1996/12/30
- -14%(0.86倍)
- 1998/12/28 vs 1997/12/29
- -12%(0.88倍)
- 1999/12/29 vs 1998/12/28
- -13%(0.87倍)
- 2000/12/29 vs 1999/12/29
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- -3%(0.97倍)
- 2002/12/27 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/27
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 81%(1.81倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/29 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/29
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 28%(1.28倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 56%(1.56倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/05/27 vs 2023/12/29
- 35%(1.35倍)
- 過去安値
3,700円(2011/03/15) - 369%(4.69倍)
17,340円(5/27)