株価チャート
株価
5/27
- 前日 (5/24)
- 532
- 始値
- 537
- 高値
- 538
- 安値
- 531
- 終値 -0.19%
- 531
- 出来高 +24.73%
- 11,600
乖離率
- 株価(5日)
移動平均値 - -0.56%
534 - 株価(25日)
移動平均値 - +0.38%
529 - 出来高(5日)
移動平均値 - -44.12%
20,760
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 | 537 | 538 | 531 | 531 | -0.19% | 11,600 | 131億3347万 | +0.38% | 32.5 | 0.32 |
05/24 | 531 | 535 | 531 | 532 | -0.37% | 9,300 | 131億5820万 | +0.76% | 32.56 | 0.32 |
05/23 | 531 | 537 | 531 | 534 | +0.19% | 22,200 | 132億767万 | +1.14% | 32.68 | 0.32 |
05/22 | 540 | 540 | 532 | 533 | -1.3% | 21,600 | 131億8293万 | +1.14% | 32.62 | 0.32 |
05/21 | 539 | 541 | 535 | 540 | +0.19% | 39,100 | 133億5607万 | +2.47% | 33.05 | 0.33 |
05/20 | 526 | 549 | 526 | 539 | +2.47% | 157,200 | 133億3133万 | +2.28% | 32.99 | 0.33 |
05/17 | 527 | 527 | 521 | 526 | +0.19% | 13,900 | 130億980万 | 0% | 32.19 | 0.32 |
05/16 | 532 | 532 | 523 | 525 | -1.32% | 16,100 | 129億8506万 | -0.38% | 32.13 | 0.32 |
05/15 | 530 | 533 | 528 | 532 | +0.95% | 29,300 | 131億5820万 | +0.95% | 32.56 | 0.32 |
05/14 | 532 | 532 | 525 | 527 | -0.94% | 10,100 | 130億3453万 | +0.19% | 32.25 | 0.32 |
05/13 | 534 | 534 | 524 | 532 | -0.19% | 23,600 | 131億5820万 | +1.14% | 32.56 | 0.32 |
05/10 | 530 | 533 | 523 | 533 | +1.14% | 41,000 | 131億8293万 | +1.33% | 32.62 | 0.32 |
05/09 | 527 | 530 | 522 | 527 | 0% | 24,800 | 130億3453万 | +0.19% | 32.25 | 0.32 |
05/08 | 534 | 534 | 527 | 527 | -0.94% | 11,700 | 130億3453万 | +0.19% | 32.25 | 0.32 |
05/07 | 534 | 534 | 529 | 532 | -0.37% | 9,900 | 131億5820万 | +1.14% | 32.56 | 0.32 |
05/02 | 529 | 534 | 527 | 534 | +0.95% | 3,200 | 132億767万 | +1.52% | 32.68 | 0.32 |
05/01 | 530 | 530 | 526 | 529 | -0.94% | 9,200 | 130億8400万 | +0.57% | 32.38 | 0.32 |
04/30 | 526 | 534 | 525 | 534 | +1.71% | 17,400 | 132億767万 | +1.33% | 32.68 | 0.32 |
04/26 | 524 | 525 | 518 | 525 | +0.19% | 16,200 | 129億8506万 | -0.38% | 32.13 | 0.32 |
04/25 | 524 | 524 | 521 | 524 | 0% | 12,000 | 129億6033万 | -0.57% | 32.07 | 0.32 |
04/24 | 521 | 525 | 520 | 524 | +0.19% | 14,300 | 129億6033万 | -0.76% | 32.07 | 0.32 |
04/23 | 520 | 525 | 519 | 523 | +0.58% | 10,900 | 129億3560万 | -1.13% | 32.01 | 0.32 |
04/22 | 518 | 524 | 518 | 520 | +1.36% | 27,000 | 128億6140万 | -1.89% | 31.83 | 0.31 |
04/19 | 519 | 519 | 511 | 513 | -1.54% | 27,600 | 126億8826万 | -3.21% | 31.4 | 0.31 |
04/18 | 517 | 521 | 517 | 521 | +0.58% | 9,900 | 128億8613万 | -1.88% | 31.89 | 0.31 |
04/17 | 524 | 524 | 518 | 518 | -0.96% | 20,900 | 128億1193万 | -2.45% | 31.7 | 0.31 |
04/16 | 523 | 528 | 522 | 523 | -0.38% | 24,800 | 129億3560万 | -1.69% | 32.01 | 0.32 |
04/15 | 523 | 527 | 523 | 525 | 0% | 8,100 | 129億8506万 | -1.32% | 32.13 | 0.32 |
04/12 | 531 | 531 | 525 | 525 | -1.13% | 15,300 | 129億8506万 | -1.5% | 32.13 | 0.32 |
04/11 | 531 | 531 | 528 | 531 | 0% | 9,800 | 131億3347万 | -0.38% | 32.5 | 0.32 |
04/10 | 532 | 533 | 528 | 531 | +0.19% | 7,700 | 131億3347万 | -0.38% | 32.5 | 0.32 |
04/09 | 528 | 530 | 523 | 530 | +1.15% | 8,500 | 131億873万 | -0.56% | 32.44 | 0.32 |
04/08 | 525 | 529 | 522 | 524 | +0.19% | 17,200 | 129億6033万 | -1.5% | 32.07 | 0.32 |
04/05 | 528 | 530 | 522 | 523 | -1.51% | 14,600 | 129億3560万 | -1.69% | 32.01 | 0.32 |
04/04 | 530 | 532 | 527 | 531 | +0.19% | 20,700 | 131億3347万 | -0.19% | 32.5 | 0.32 |
04/03 | 526 | 530 | 526 | 530 | +0.76% | 20,900 | 131億873万 | -0.38% | 32.44 | 0.32 |
04/02 | 530 | 530 | 526 | 526 | -0.57% | 20,800 | 130億980万 | -0.94% | 32.19 | 0.32 |
04/01 | 541 | 541 | 529 | 529 | -1.12% | 24,700 | 130億8400万 | -0.38% | 32.38 | 0.32 |
03/29 | 526 | 535 | 526 | 535 | +1.71% | 15,600 | 132億3240万 | +0.94% | - | 0.32 |
03/28 | 535 | 535 | 526 | 526 | -2.23% | 22,300 | 130億980万 | -0.57% | - | 0.32 |
03/27 | 538 | 543 | 536 | 538 | +0.56% | 35,000 | 133億660万 | +1.7% | - | 0.32 |
03/26 | 536 | 539 | 532 | 535 | -0.56% | 14,700 | 132億3240万 | +1.33% | - | 0.32 |
03/25 | 540 | 545 | 534 | 538 | -0.92% | 37,500 | 133億660万 | +2.09% | - | 0.32 |
03/22 | 543 | 545 | 539 | 543 | 0% | 18,500 | 134億3027万 | +3.23% | - | 0.33 |
03/21 | 547 | 548 | 540 | 543 | -0.73% | 32,500 | 134億3027万 | +3.43% | - | 0.33 |
03/19 | 530 | 547 | 530 | 547 | +2.63% | 52,400 | 135億2920万 | +4.59% | - | 0.33 |
03/18 | 534 | 535 | 530 | 533 | +1.14% | 20,100 | 131億8293万 | +2.11% | - | 0.32 |
03/15 | 525 | 532 | 525 | 527 | -0.94% | 24,500 | 130億3453万 | +0.96% | - | 0.32 |
03/14 | 530 | 532 | 527 | 532 | +0.57% | 25,100 | 131億5820万 | +2.11% | - | 0.32 |
03/13 | 537 | 538 | 527 | 529 | -1.67% | 17,400 | 130億8400万 | +1.54% | - | 0.32 |
03/12 | 539 | 539 | 528 | 538 | +0.37% | 18,600 | 133億660万 | +3.26% | - | 0.32 |
03/11 | 547 | 548 | 530 | 536 | -2.19% | 39,400 | 132億5713万 | +3.08% | - | 0.32 |
03/08 | 529 | 548 | 528 | 548 | +3.79% | 110,700 | 135億5393万 | +5.38% | - | 0.33 |
03/07 | 528 | 528 | 522 | 528 | +0.38% | 19,500 | 130億5927万 | +1.73% | - | 0.32 |
03/06 | 512 | 527 | 512 | 526 | +1.35% | 43,700 | 130億980万 | +1.35% | - | 0.32 |
03/05 | 517 | 520 | 512 | 519 | +0.39% | 27,100 | 128億3666万 | 0% | - | 0.31 |
03/04 | 525 | 525 | 517 | 517 | -0.58% | 23,200 | 127億8720万 | -0.58% | - | 0.31 |
03/01 | 523 | 523 | 519 | 520 | +0.19% | 19,100 | 128億6140万 | 0% | - | 0.31 |
02/29 | 531 | 531 | 519 | 519 | -1.52% | 36,800 | 128億3666万 | -0.38% | - | 0.31 |
02/28 | 519 | 533 | 519 | 527 | +1.54% | 73,100 | 130億3453万 | +1.15% | - | 0.32 |
02/27 | 519 | 523 | 517 | 519 | 0% | 22,200 | 128億3666万 | -0.38% | - | 0.31 |
02/26 | 514 | 519 | 514 | 519 | +1.17% | 16,500 | 128億3666万 | -0.38% | - | 0.31 |
02/22 | 511 | 515 | 511 | 513 | -0.19% | 21,400 | 126億8826万 | -1.54% | - | 0.31 |
02/21 | 518 | 519 | 513 | 514 | 0% | 15,300 | 127億1300万 | -1.34% | - | 0.31 |
02/20 | 520 | 521 | 514 | 514 | -0.77% | 33,800 | 127億1300万 | -1.34% | - | 0.31 |
02/19 | 507 | 518 | 507 | 518 | +1.57% | 34,900 | 128億1193万 | -0.77% | - | 0.31 |
02/16 | 510 | 512 | 507 | 510 | +0.79% | 28,800 | 126億1406万 | -2.3% | - | 0.31 |
02/15 | 513 | 515 | 506 | 506 | -0.98% | 28,700 | 125億1513万 | -3.07% | - | 0.31 |
02/14 | 511 | 512 | 507 | 511 | -0.78% | 44,300 | 126億3880万 | -2.11% | - | 0.31 |
02/13 | 515 | 517 | 510 | 515 | +0.39% | 38,600 | 127億3773万 | -1.34% | - | 0.31 |
02/09 | 517 | 518 | 511 | 513 | -1.72% | 47,200 | 126億8826万 | -1.72% | - | 0.31 |
02/08 | 520 | 523 | 513 | 522 | 0% | 59,800 | 129億1086万 | 0% | - | 0.31 |
02/07 | 523 | 526 | 520 | 522 | +0.19% | 25,100 | 129億1086万 | +0.19% | - | 0.31 |
02/06 | 526 | 527 | 521 | 521 | -1.14% | 28,600 | 128億8613万 | +0.19% | - | 0.31 |
02/05 | 523 | 529 | 523 | 527 | +0.76% | 24,300 | 130億3453万 | +1.54% | - | 0.32 |
02/02 | 526 | 527 | 521 | 523 | -0.57% | 37,300 | 129億3560万 | +0.97% | - | 0.32 |
02/01 | 523 | 528 | 523 | 526 | -0.75% | 36,500 | 130億980万 | +1.74% | - | 0.32 |
01/31 | 525 | 530 | 523 | 530 | +0.95% | 25,200 | 131億873万 | +2.91% | - | 0.32 |
01/30 | 535 | 535 | 525 | 525 | -1.5% | 23,500 | 129億8506万 | +2.14% | - | 0.32 |
01/29 | 527 | 533 | 527 | 533 | +0.76% | 12,200 | 131億8293万 | +3.9% | - | 0.32 |
01/26 | 528 | 531 | 527 | 529 | +0.38% | 38,900 | 130億8400万 | +3.32% | - | 0.32 |
01/25 | 532 | 534 | 526 | 527 | -1.31% | 40,600 | 130億3453万 | +3.13% | - | 0.32 |
01/24 | 526 | 535 | 522 | 534 | +2.1% | 67,200 | 132億767万 | +4.71% | - | 0.32 |
01/23 | 523 | 524 | 518 | 523 | +0.38% | 50,200 | 129億3560万 | +2.95% | - | 0.32 |
01/22 | 520 | 526 | 520 | 521 | +0.39% | 26,200 | 128億8613万 | +2.56% | - | 0.31 |
01/19 | 524 | 528 | 519 | 519 | -0.76% | 36,700 | 128億3666万 | +2.37% | - | 0.31 |
01/18 | 520 | 524 | 520 | 523 | +0.19% | 25,300 | 129億3560万 | +3.16% | - | 0.32 |
01/17 | 521 | 531 | 521 | 522 | -0.19% | 41,100 | 129億1086万 | +3.16% | - | 0.31 |
01/16 | 530 | 530 | 520 | 523 | -0.57% | 50,800 | 129億3560万 | +3.56% | - | 0.32 |
01/15 | 517 | 529 | 515 | 526 | +2.73% | 93,900 | 130億980万 | +4.16% | - | 0.32 |
01/12 | 516 | 519 | 511 | 512 | -0.78% | 42,400 | 126億6353万 | +1.59% | - | 0.31 |
01/11 | 516 | 518 | 514 | 516 | +0.19% | 45,300 | 127億6246万 | +2.38% | - | 0.31 |
01/10 | 513 | 519 | 513 | 515 | 0% | 43,900 | 127億3773万 | +2.18% | - | 0.31 |
01/09 | 510 | 517 | 510 | 515 | +0.98% | 59,900 | 127億3773万 | +2.18% | - | 0.31 |
01/05 | 506 | 510 | 505 | 510 | +0.79% | 56,700 | 126億1406万 | +0.99% | - | 0.31 |
01/04 | 500 | 507 | 500 | 506 | +0.6% | 45,800 | 125億1513万 | +0.2% | - | 0.31 |
2023 | ||||||||||
12/29 | 495 | 504 | 495 | 503 | +1.62% | 39,700 | 124億4093万 | -0.4% | - | 0.31 |
12/28 | 492 | 496 | 491 | 495 | +0.41% | 27,400 | 122億4306万 | -2.17% | - | 0.3 |
12/27 | 491 | 496 | 490 | 493 | -0.2% | 87,600 | 121億9359万 | -2.76% | - | 0.3 |
12/26 | 491 | 494 | 491 | 494 | 0% | 89,100 | 122億1833万 | -2.76% | - | 0.3 |
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 | 818 409 4/2 | 398 199 1/22 | 58,500 117,000 6/22 | - | - | +8.08% 4/2 | -18.5% 1/16 |
2009年 3月期 | 850 425 1/19 | 464 232 4/14 232 4/11 他2件 | 361,000 722,000 5/14 | - | - | +23.25% 12/19 | -12.15% 10/7 |
2010年 3月期 | 818 409 9/24 | 678 339 11/26 | 65,000 130,000 6/5 | - | - | +6.54% 3/26 | -9.82% 11/24 |
2011年 3月期 | 792 396 4/7 396 4/5 | 400 200 3/15 | 91,500 183,000 11/5 | 173億6259万 | 87億6898万 | +3.96% 4/18 | -28.94% 3/15 |
2012年 3月期 | 594 297 7/25 297 7/20 | 428 214 10/26 | 39,500 79,000 2/27 79,000 5/13 | 130億2194万 | 93億8281万 | +7.77% 7/12 | -11.02% 10/26 |
2013年 3月期 | 778 389 2/4 389 1/28 | 470 235 6/5 235 6/4 他2件 | 635,000 1,270,000 3/12 | 170億5567万 | 103億355万 | +16.4% 1/28 | -7.28% 2/21 |
2014年 3月期 | 922 461 5/8 | 558 279 2/4 | 583,000 1,166,000 5/8 | 202億1251万 | 138億127万 | +23.99% 5/8 | -15.48% 6/7 |
2015年 3月期 | 662 331 4/7 | 560 280 5/21 | 243,500 487,000 4/7 | 163億7355万 | 138億5074万 | +3.85% 6/19 | -3.96% 10/17 |
2016年 3月期 | 676 338 12/2 | 542 271 1/21 271 8/25 | 126,500 253,000 11/20 | 167億1982万 | 134億553万 | +9.93% 11/25 | -9.74% 1/21 |
2017年 3月期 | 722 361 2/27 | 488 244 6/24 | 185,500 371,000 2/24 | 178億5756万 | 120億6993万 | +8.27% 2/24 | -8.2% 4/6 |
2018年 3月期 | 705 10/16 10/4 | 587 2/6 | 88,300 11/10 | 174億3709万 | 145億1854万 | +6.74% 5/10 | -8.6% 11/15 |
2019年 3月期 | 698 3/27 | 486 12/25 | 138,600 2/12 | 172億6395万 | 120億2046万 | +14.39% 2/12 | -11.69% 10/26 |
2020年 3月期 | 1,027 2/3 | 563 3/13 | 1,739,800 2/3 | 254億126万 | 139億2494万 | +27.86% 3/30 | -24.61% 3/13 |
2021年 3月期 | 1,198 2/8 | 752 7/2 | 5,508,200 11/19 | 296億3069万 | 185億9956万 | +19.67% 11/19 | -11.25% 3/5 |
2022年 3月期 | 1,015 5/6 | 574 3/9 | 509,500 9/21 | 251億446万 | 141億9700万 | +10.46% 9/13 | -16.17% 11/9 |
2023年 3月期 | 625 4/5 | 483 1/16 1/6 | 244,600 9/9 | 154億5841万 | 119億4626万 | +6.78% 7/27 | -5.36% 7/1 |
2024年 3月期 | 608 7/4 | 489 12/25 | 281,200 8/8 | 150億3794万 | 120億9466万 | +7.78% 6/19 | -8.39% 8/17 |
最新 | 531 2024/5/27 | 11,600 | 131億3347万 | +0.38% 529 |
年間値上がり率
- 1990/12/27 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/27
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/30
- 27%(1.27倍)
- 1993/12/30 vs 1992/12/30
- -9%(0.91倍)
- 1994/12/30 vs 1993/12/30
- -9%(0.91倍)
- 1995/12/29 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/30 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- 15%(1.15倍)
- 1999/12/30 vs 1998/12/30
- 9%(1.09倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 4%(1.04倍)
- 2004/12/30 vs 2003/12/30
- 15%(1.15倍)
- 2005/12/30 vs 2004/12/30
- 28%(1.28倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- 62%(1.62倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- -21%(0.79倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 30%(1.3倍)
- 2013/12/30 vs 2012/12/28
- -3%(0.97倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 48%(1.48倍)
- 2020/12/30 vs 2019/12/30
- 8%(1.08倍)
- 2021/12/30 vs 2020/12/30
- -32%(0.68倍)
- 2022/12/30 vs 2021/12/30
- -18%(0.82倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/05/27 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
398円(2008/01/22) - 33%(1.33倍)
531円(5/27)