株価チャート
株価
3/28
- 前日 (3/27)
- 1,287
- 始値
- 1,296
- 高値
- 1,316
- 安値
- 1,285
- 終値 +0.7%
- 1,296
- 出来高 -54.96%
- 105,400
乖離率
- 株価(5日)
移動平均値 - +2.45%
1,265 - 株価(25日)
移動平均値 - +3.85%
1,248 - 出来高(5日)
移動平均値 - -3.34%
109,040
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 1,296 | 1,316 | 1,285 | 1,296 | +0.7% | 105,400 | 149億1721万 | +3.85% | 21.55 | 1.37 |
03/27 | 1,297 | 1,305 | 1,270 | 1,287 | +4.04% | 234,000 | 148億1362万 | +3.62% | 21.4 | 1.36 |
03/26 | 1,250 | 1,253 | 1,237 | 1,237 | -1.28% | 48,500 | 142億3811万 | +0.08% | 20.57 | 1.31 |
03/25 | 1,258 | 1,289 | 1,252 | 1,253 | +0.24% | 88,600 | 144億2228万 | +1.7% | 20.84 | 1.33 |
03/22 | 1,260 | 1,260 | 1,230 | 1,250 | -0.56% | 68,700 | 143億8775万 | +1.79% | 20.79 | 1.32 |
03/21 | 1,250 | 1,269 | 1,249 | 1,257 | +1.13% | 85,400 | 144億6832万 | +2.61% | 20.9 | 1.33 |
03/19 | 1,231 | 1,243 | 1,216 | 1,243 | +0.97% | 58,100 | 143億717万 | +1.89% | 20.67 | 1.32 |
03/18 | 1,220 | 1,231 | 1,213 | 1,231 | +1.4% | 43,500 | 141億6905万 | +1.32% | 20.47 | 1.3 |
03/15 | 1,240 | 1,240 | 1,208 | 1,214 | -1.7% | 43,600 | 139億7338万 | +0.25% | 20.19 | 1.29 |
03/14 | 1,220 | 1,240 | 1,205 | 1,235 | +1.06% | 68,100 | 142億1509万 | +2.24% | 20.54 | 1.31 |
03/13 | 1,260 | 1,261 | 1,215 | 1,222 | -1.45% | 68,400 | 140億6546万 | +1.58% | 20.32 | 1.3 |
03/12 | 1,219 | 1,240 | 1,217 | 1,240 | +1.06% | 63,000 | 142億7264万 | +3.42% | 20.62 | 1.31 |
03/11 | 1,234 | 1,254 | 1,214 | 1,227 | -2.93% | 89,200 | 141億2301万 | +2.85% | 20.4 | 1.3 |
03/08 | 1,272 | 1,289 | 1,261 | 1,264 | -0.94% | 83,200 | 145億4889万 | +6.4% | 21.02 | 1.34 |
03/07 | 1,325 | 1,329 | 1,263 | 1,276 | -3.19% | 195,400 | 146億8701万 | +7.95% | 21.22 | 1.35 |
03/06 | 1,270 | 1,318 | 1,270 | 1,318 | +5.27% | 275,000 | 151億7044万 | +11.98% | 21.92 | 1.4 |
03/05 | 1,258 | 1,258 | 1,231 | 1,252 | -0.63% | 71,800 | 144億1077万 | +7.1% | 20.82 | 1.33 |
03/04 | 1,262 | 1,285 | 1,258 | 1,260 | +1.29% | 116,100 | 145億285万 | +8.15% | 20.95 | 1.34 |
03/01 | 1,220 | 1,246 | 1,209 | 1,244 | +1.47% | 91,300 | 143億1868万 | +7.24% | 20.69 | 1.32 |
02/29 | 1,260 | 1,260 | 1,220 | 1,226 | -3.92% | 185,000 | 141億1150万 | +6.15% | 20.39 | 1.3 |
02/28 | 1,270 | 1,280 | 1,260 | 1,276 | +0.24% | 168,500 | 146億8701万 | +10.96% | 21.22 | 1.35 |
02/27 | 1,266 | 1,284 | 1,260 | 1,273 | +2.33% | 215,700 | 146億5248万 | +11.28% | 21.17 | 1.35 |
02/26 | 1,214 | 1,257 | 1,190 | 1,244 | +3.07% | 233,900 | 143億1868万 | +9.41% | 20.69 | 1.32 |
02/22 | 1,196 | 1,227 | 1,180 | 1,207 | +2.55% | 216,000 | 138億9281万 | +6.81% | 20.07 | 1.28 |
02/21 | 1,183 | 1,211 | 1,163 | 1,177 | +3.98% | 309,000 | 135億4750万 | +4.53% | 19.57 | 1.25 |
02/20 | 1,146 | 1,150 | 1,127 | 1,132 | -1.74% | 70,500 | 130億2954万 | +0.8% | 18.82 | 1.2 |
02/19 | 1,126 | 1,158 | 1,126 | 1,152 | +1.5% | 61,200 | 132億5975万 | +2.58% | 19.16 | 1.22 |
02/16 | 1,159 | 1,163 | 1,130 | 1,135 | -1.65% | 70,800 | 130億6407万 | +1.52% | 18.87 | 1.2 |
02/15 | 1,161 | 1,165 | 1,147 | 1,154 | -0.09% | 87,300 | 132億8277万 | +3.41% | 19.19 | 1.22 |
02/14 | 1,123 | 1,156 | 1,120 | 1,155 | +1.76% | 84,400 | 132億9428万 | +3.87% | 19.21 | 1.22 |
02/13 | 1,146 | 1,146 | 1,127 | 1,135 | -0.26% | 74,600 | 130億6407万 | +2.44% | 18.87 | 1.2 |
02/09 | 1,142 | 1,159 | 1,138 | 1,138 | +0.62% | 74,100 | 130億9860万 | +2.99% | 18.92 | 1.21 |
02/08 | 1,120 | 1,137 | 1,115 | 1,131 | +0.53% | 64,500 | 130億1803万 | +2.54% | 18.81 | 1.2 |
02/07 | 1,130 | 1,138 | 1,117 | 1,125 | +0.18% | 51,500 | 129億4897万 | +2.18% | 18.71 | 1.19 |
02/06 | 1,114 | 1,136 | 1,110 | 1,123 | +1.35% | 83,900 | 129億2595万 | +2.28% | 18.67 | 1.19 |
02/05 | 1,092 | 1,115 | 1,090 | 1,108 | +1.56% | 70,200 | 127億5330万 | +1.56% | 18.43 | 1.17 |
02/02 | 1,100 | 1,113 | 1,091 | 1,091 | -1.09% | 78,300 | 125億5762万 | +0.65% | 18.14 | 1.16 |
02/01 | 1,104 | 1,118 | 1,097 | 1,103 | -1.43% | 85,500 | 126億9575万 | +2.41% | 18.34 | 1.17 |
01/31 | 1,132 | 1,132 | 1,100 | 1,119 | -2.19% | 175,900 | 128億7991万 | +4.58% | 18.61 | 1.19 |
01/30 | 1,147 | 1,174 | 1,144 | 1,144 | +0.97% | 452,200 | 131億6766万 | +7.62% | 19.02 | 1.21 |
01/29 | 1,140 | 1,147 | 1,133 | 1,133 | -0.26% | 125,200 | 130億4105万 | +7.39% | 18.84 | 1.2 |
01/26 | 1,128 | 1,147 | 1,124 | 1,136 | 0% | 102,000 | 130億7558万 | +8.5% | 18.89 | 1.2 |
01/25 | 1,110 | 1,142 | 1,108 | 1,136 | +1.97% | 146,500 | 130億7558万 | +9.23% | 18.89 | 1.2 |
01/24 | 1,117 | 1,126 | 1,107 | 1,114 | +0.09% | 99,100 | 128億2236万 | +7.84% | 18.53 | 1.18 |
01/23 | 1,123 | 1,133 | 1,111 | 1,113 | -0.36% | 121,900 | 128億1085万 | +8.37% | 18.51 | 1.18 |
01/22 | 1,120 | 1,137 | 1,113 | 1,117 | +1.73% | 142,100 | 128億5689万 | +9.4% | 18.57 | 1.18 |
01/19 | 1,100 | 1,116 | 1,096 | 1,098 | +1.1% | 170,300 | 126億3819万 | +8.28% | 18.26 | 1.16 |
01/18 | 1,090 | 1,105 | 1,077 | 1,086 | -0.46% | 84,000 | 125億7万 | +7.74% | 18.06 | 1.15 |
01/17 | 1,115 | 1,130 | 1,088 | 1,091 | -0.37% | 119,900 | 125億5762万 | +8.88% | 18.14 | 1.16 |
01/16 | 1,137 | 1,140 | 1,095 | 1,095 | -4.28% | 198,700 | 126億366万 | +9.94% | 18.21 | 1.16 |
01/15 | 1,112 | 1,187 | 1,105 | 1,144 | +10.42% | 996,100 | 131億6766万 | +15.32% | 19.02 | 1.21 |
01/12 | 1,056 | 1,072 | 1,036 | 1,036 | -2.63% | 182,000 | 119億2456万 | +5.28% | 17.23 | 1.1 |
01/11 | 1,055 | 1,070 | 1,048 | 1,064 | +0.57% | 130,600 | 122億4685万 | +8.24% | 17.69 | 1.13 |
01/10 | 1,055 | 1,072 | 1,051 | 1,058 | +0.28% | 85,500 | 121億7779万 | +7.96% | 17.59 | 1.12 |
01/09 | 1,076 | 1,081 | 1,047 | 1,055 | -0.57% | 251,800 | 121億4326万 | +7.76% | 17.54 | 1.12 |
01/05 | 1,090 | 1,090 | 1,045 | 1,061 | -2.48% | 231,700 | 122億1232万 | +8.71% | 17.64 | 1.12 |
01/04 | 1,076 | 1,093 | 1,049 | 1,088 | +0.46% | 243,800 | 125億2309万 | +11.7% | 18.09 | 1.15 |
2023 | ||||||||||
12/29 | 1,042 | 1,084 | 1,028 | 1,083 | +3.34% | 471,800 | 124億6554万 | +11.65% | 18.01 | 1.15 |
12/28 | 1,000 | 1,051 | 990 | 1,048 | +10.08% | 664,900 | 120億6268万 | +8.38% | 17.43 | 1.11 |
12/27 | 926 | 952 | 926 | 952 | +2.7% | 170,600 | 109億5771万 | -1.35% | 15.83 | 1.01 |
12/26 | 919 | 938 | 917 | 927 | +0.76% | 147,200 | 106億6995万 | -4.24% | 15.42 | 0.98 |
12/25 | 935 | 937 | 920 | 920 | -1.29% | 74,900 | 105億8938万 | -5.25% | 15.3 | 0.98 |
12/22 | 942 | 948 | 927 | 932 | -0.32% | 91,200 | 107億2750万 | -4.41% | 15.5 | 0.99 |
12/21 | 938 | 943 | 933 | 935 | -0.95% | 63,600 | 107億6203万 | -4.4% | 15.55 | 0.99 |
12/20 | 945 | 958 | 941 | 944 | +0.43% | 89,300 | 108億6562万 | -3.87% | 15.7 | 1 |
12/19 | 952 | 952 | 923 | 940 | -1.47% | 116,700 | 108億1958万 | -4.57% | 15.63 | 1 |
12/18 | 966 | 966 | 945 | 954 | -1.34% | 36,500 | 109億8073万 | -3.44% | 15.86 | 1.01 |
12/15 | 954 | 970 | 954 | 967 | +1.15% | 78,100 | 111億3036万 | -2.42% | 16.08 | 1.02 |
12/14 | 978 | 981 | 951 | 956 | -1.44% | 48,300 | 110億375万 | -3.82% | 15.9 | 1.01 |
12/13 | 947 | 972 | 947 | 970 | +3.19% | 104,800 | 111億6489万 | -2.71% | 16.13 | 1.03 |
12/12 | 957 | 965 | 940 | 940 | -1.26% | 84,200 | 108億1958万 | -6% | 15.63 | 1 |
12/11 | 956 | 970 | 942 | 952 | +1.17% | 87,800 | 109億5771万 | -5.08% | 15.83 | 1.01 |
12/08 | 935 | 956 | 933 | 941 | 0% | 81,600 | 108億3109万 | -6.46% | 15.65 | 1 |
12/07 | 969 | 969 | 941 | 941 | -4.08% | 136,900 | 108億3109万 | -6.74% | 15.65 | 1 |
12/06 | 968 | 984 | 968 | 981 | +1.45% | 60,100 | 112億9150万 | -3.06% | 16.31 | 1.04 |
12/05 | 991 | 992 | 965 | 967 | -3.2% | 126,700 | 111億3036万 | -4.54% | 16.08 | 1.02 |
12/04 | 995 | 1,005 | 991 | 999 | +0.3% | 93,700 | 114億9868万 | -1.58% | 16.61 | 1.06 |
12/01 | 1,020 | 1,020 | 996 | 996 | -1.97% | 82,500 | 114億6415万 | -1.78% | 16.56 | 1.06 |
11/30 | 999 | 1,020 | 991 | 1,016 | +2.21% | 109,500 | 116億9436万 | +0.2% | 16.9 | 1.08 |
11/29 | 992 | 1,004 | 986 | 994 | -0.6% | 128,600 | 114億4113万 | -1.97% | 16.53 | 1.05 |
11/28 | 1,006 | 1,013 | 983 | 1,000 | +0.1% | 245,600 | 115億1020万 | -1.48% | 16.63 | 1.05 |
11/27 | 1,007 | 1,015 | 998 | 999 | -1.09% | 119,600 | 114億9868万 | -1.67% | 16.61 | 1.05 |
11/24 | 1,017 | 1,025 | 1,009 | 1,010 | +0.6% | 95,100 | 116億2530万 | -0.79% | 16.8 | 1.07 |
11/22 | 1,010 | 1,016 | 996 | 1,004 | -0.59% | 89,400 | 115億5624万 | -1.47% | 16.7 | 1.06 |
11/21 | 1,004 | 1,014 | 998 | 1,010 | +1.41% | 87,200 | 116億2530万 | -0.88% | 16.8 | 1.07 |
11/20 | 1,018 | 1,021 | 996 | 996 | -2.26% | 133,800 | 114億6415万 | -2.35% | 16.56 | 1.05 |
11/17 | 1,011 | 1,019 | 1,004 | 1,019 | +0.2% | 68,100 | 117億2889万 | -0.2% | 16.95 | 1.07 |
11/16 | 1,034 | 1,034 | 1,014 | 1,017 | -1.83% | 40,000 | 117億587万 | -0.2% | 16.91 | 1.07 |
11/15 | 1,035 | 1,055 | 1,031 | 1,036 | +2.07% | 99,100 | 119億2456万 | +1.87% | 17.23 | 1.09 |
11/14 | 1,022 | 1,027 | 1,008 | 1,015 | -0.2% | 39,700 | 116億8285万 | 0% | 16.88 | 1.07 |
11/13 | 1,025 | 1,034 | 1,010 | 1,017 | -0.78% | 60,400 | 117億587万 | +0.39% | 16.91 | 1.07 |
11/10 | 1,041 | 1,041 | 1,021 | 1,025 | -2.75% | 80,000 | 117億9795万 | +1.38% | 17.05 | 1.08 |
11/09 | 1,035 | 1,055 | 1,035 | 1,054 | +1.84% | 47,200 | 121億3175万 | +4.46% | 17.53 | 1.11 |
11/08 | 1,046 | 1,049 | 1,032 | 1,035 | -0.29% | 34,300 | 119億1305万 | +2.88% | 17.21 | 1.09 |
11/07 | 1,027 | 1,046 | 1,026 | 1,038 | +1.37% | 61,200 | 119億4758万 | +3.28% | 17.26 | 1.09 |
11/06 | 1,029 | 1,029 | 1,013 | 1,024 | +1.89% | 66,400 | 117億8644万 | +1.89% | 17.03 | 1.08 |
11/02 | 1,023 | 1,030 | 1,004 | 1,005 | -1.76% | 74,200 | 115億6775万 | 0% | 16.71 | 1.06 |
11/01 | 1,024 | 1,032 | 1,010 | 1,023 | +0.49% | 50,300 | 117億7493万 | +1.69% | 17.01 | 1.08 |
10/31 | 999 | 1,020 | 984 | 1,018 | +0.49% | 79,000 | 117億1738万 | +1.19% | 16.93 | 1.07 |
10/30 | 997 | 1,016 | 994 | 1,013 | +0.5% | 76,200 | 116億5983万 | +0.6% | 16.85 | 1.07 |
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 | 1,070 107,000 6/18 | 292 29,200 3/18 | 140,300 1,403 6/7 | - | - | +29.62% 5/19 | -26.65% 9/21 |
2009年 5月期 | 434 43,350 3/11 | 100 9,980 12/26 | 144,300 1,443 4/1 | - | - | +112.48% 3/10 | -32.05% 10/10 |
2010年 5月期 | 432 43,200 6/8 | 178 17,810 12/28 17,800 12/2 他2件 | 324,600 3,246 3/2 | - | - | +39.35% 3/4 | -29.41% 7/14 |
2011年 5月期 | 711 71,100 5/25 | 75 7,500 3/17 7,500 3/15 | 3,134,400 31,344 5/25 | 45億4193万 | 4億7910万 | +150.29% 4/27 | -41.09% 3/15 |
2012年 5月期 | 624 62,400 6/1 | 177 17,720 10/24 | 2,305,500 23,055 12/20 | 39億8617万 | 11億3197万 | +54.95% 11/21 | -37.12% 9/26 |
2013年 5月期 | 775 77,500 5/15 | 260 26,030 11/14 26,020 11/13 | 2,022,000 20,220 3/1 | 49億5077万 | 16億6218万 | +58.22% 3/1 | -24.24% 7/25 |
2014年 5月期 | 850 85,000 7/17 | 309 5/21 | 1,947,500 19,475 7/17 | 54億2988万 | 31億609万 | +36.35% 7/16 | -25.87% 2/4 |
2015年 5月期 | 924 8/26 | 351 8/8 | 6,895,700 8/22 | 92億8814万 | 35億2828万 | +77.2% 8/25 | -21.07% 10/2 |
2016年 5月期 | 629 7/7 | 252 2/12 | 2,920,400 3/14 | 63億2277万 | 25億3312万 | +21.92% 5/10 | -31.26% 2/12 |
2017年 5月期 | 965 4/3 | 270 6/24 | 3,757,900 10/14 | 97億27万 | 27億1406万 | +41.17% 10/17 | -18.24% 4/24 |
2018年 5月期 | 1,480 4/19 | 653 9/6 | 3,373,700 4/13 | 148億7710万 | 65億6402万 | +29.72% 4/19 | -13.46% 2/13 |
2019年 5月期 | 2,608 11/29 | 1,147 7/18 | 2,872,400 7/25 | 262億1587万 | 115億2975万 | +32.69% 7/25 | -26.21% 12/25 |
2020年 5月期 | 3,220 1/6 | 1,272 6/3 | 3,231,500 7/16 | 370億6284万 | 146億4097万 | +23.2% 8/8 | -28.61% 3/19 |
2021年 5月期 | 2,742 1/21 | 1,577 10/29 | 1,334,000 1/13 | 315億6096万 | 181億5158万 | +29.45% 1/21 | -14% 5/17 |
2022年 5月期 | 2,930 9/13 | 1,760 4/14 | 831,900 7/13 | 337億2488万 | 202億5795万 | +10.72% 8/12 | -20.49% 1/27 |
2023年 5月期 | 2,165 6/3 | 1,281 4/27 | 920,000 4/12 | 249億1958万 | 147億4456万 | +12.04% 11/25 | -11.16% 9/30 |
最新 | 1,296 2024/3/28 | 105,400 | 149億1721万 | +3.85% 1,248 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 16%(1.16倍)
- 2003/12/30 vs 2002/12/30
- 435%(5.35倍)
- 2004/12/30 vs 2003/12/30
- -68%(0.32倍)
- 2005/12/30 vs 2004/12/30
- 103%(2.03倍)
- 2006/12/29 vs 2005/12/30
- -58%(0.42倍)
- 2007/12/28 vs 2006/12/29
- -54%(0.46倍)
- 2008/12/30 vs 2007/12/28
- -73%(0.27倍)
- 2009/12/30 vs 2008/12/30
- 67%(1.67倍)
- 2010/12/30 vs 2009/12/30
- -27%(0.73倍)
- 2011/12/30 vs 2010/12/30
- 172%(2.72倍)
- 2012/12/28 vs 2011/12/30
- -24%(0.76倍)
- 2013/12/30 vs 2012/12/28
- 90%(1.9倍)
- 2014/12/30 vs 2013/12/30
- -24%(0.76倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- 26%(1.26倍)
- 2017/12/29 vs 2016/12/30
- 45%(1.45倍)
- 2018/12/28 vs 2017/12/29
- 104%(2.04倍)
- 2019/12/30 vs 2018/12/28
- 73%(1.73倍)
- 2020/12/30 vs 2019/12/30
- -39%(0.61倍)
- 2021/12/30 vs 2020/12/30
- 29%(1.29倍)
- 2022/12/30 vs 2021/12/30
- -38%(0.62倍)
- 2023/12/29 vs 2022/12/30
- -30%(0.7倍)
- 2024/03/28 vs 2023/12/29
- 20%(1.2倍)
- 過去安値
75円(2011/03/17) - 1628%(17.28倍)
1,296円(3/28)