株価チャート
株価
5/28
- 前日 (5/27)
- 3,255
- 始値
- 3,255
- 高値
- 3,270
- 安値
- 3,205
- 終値 -1.54%
- 3,205
- 出来高 -40.28%
- 8,600
乖離率
- 株価（5日）
移動平均値 - -2.82%
3,298 - 株価（25日）
移動平均値 - -9.92%
3,558 - 出来高（5日）
移動平均値 - -13.65%
9,960
2023/12/27～2024/05/28
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 | ||||||||||
| 05/28 | 3,255 | 3,270 | 3,205 | 3,205 | -1.54% | 8,600 | 288億8204万 | -9.92% | 68.88 | 0.64 |
| 05/27 | 3,315 | 3,325 | 3,255 | 3,255 | -1.51% | 14,400 | 293億3262万 | -8.93% | 69.95 | 0.65 |
| 05/24 | 3,350 | 3,360 | 3,305 | 3,305 | -2.07% | 8,700 | 297億8320万 | -7.84% | 71.03 | 0.66 |
| 05/23 | 3,375 | 3,395 | 3,340 | 3,375 | +0.75% | 8,300 | 304億1401万 | -6.2% | 72.53 | 0.68 |
| 05/22 | 3,330 | 3,390 | 3,325 | 3,350 | +0.45% | 9,800 | 301億8872万 | -7.15% | 71.99 | 0.67 |
| 05/21 | 3,355 | 3,370 | 3,335 | 3,335 | -1.48% | 12,500 | 300億5355万 | -7.85% | 71.67 | 0.67 |
| 05/20 | 3,500 | 3,500 | 3,335 | 3,385 | -2.59% | 53,800 | 305億413万 | -6.77% | 72.75 | 0.68 |
| 05/17 | 3,450 | 3,535 | 3,420 | 3,475 | +1.76% | 28,100 | 313億1517万 | -4.51% | 74.68 | 0.7 |
| 05/16 | 3,560 | 3,560 | 3,330 | 3,415 | -7.7% | 85,300 | 307億7447万 | -6.26% | 73.39 | 0.68 |
| 05/15 | 3,710 | 3,745 | 3,570 | 3,700 | -0.13% | 13,500 | 333億4277万 | +1.43% | 79.51 | 0.74 |
| 05/14 | 3,715 | 3,745 | 3,645 | 3,705 | -0.27% | 14,800 | 333億8782万 | +1.73% | 79.62 | 0.74 |
| 05/13 | 3,720 | 3,720 | 3,670 | 3,715 | -0.13% | 3,500 | 334億7794万 | +2.2% | 79.84 | 0.74 |
| 05/10 | 3,720 | 3,775 | 3,705 | 3,720 | -0.4% | 15,600 | 335億2300万 | +2.54% | 79.94 | 0.74 |
| 05/09 | 3,655 | 3,745 | 3,650 | 3,735 | +2.47% | 6,300 | 336億5817万 | +3.21% | 80.27 | 0.75 |
| 05/08 | 3,645 | 3,690 | 3,590 | 3,645 | 0% | 11,400 | 328億4713万 | +0.89% | 78.33 | 0.73 |
| 05/07 | 3,645 | 3,685 | 3,500 | 3,645 | 0% | 9,900 | 328億4713万 | +0.94% | 78.33 | 0.73 |
| 05/02 | 3,690 | 3,720 | 3,605 | 3,645 | -1.62% | 4,800 | 328億4713万 | +1.03% | 78.33 | 0.73 |
| 05/01 | 3,745 | 3,745 | 3,690 | 3,705 | -1.07% | 3,800 | 333億8782万 | +2.6% | 79.62 | 0.74 |
| 04/30 | 3,680 | 3,750 | 3,675 | 3,745 | +2.04% | 7,300 | 337億4829万 | +3.77% | 80.48 | 0.75 |
| 04/26 | 3,645 | 3,685 | 3,610 | 3,670 | +1.24% | 13,800 | 330億7242万 | +1.77% | 78.87 | 0.73 |
| 04/25 | 3,720 | 3,760 | 3,615 | 3,625 | -2.55% | 14,400 | 326億6690万 | +0.61% | 77.9 | 0.73 |
| 04/24 | 3,725 | 3,750 | 3,720 | 3,720 | +1.22% | 7,200 | 335億2300万 | +3.33% | 79.94 | 0.74 |
| 04/23 | 3,620 | 3,715 | 3,620 | 3,675 | +1.52% | 8,900 | 331億1748万 | +2.28% | 78.98 | 0.74 |
| 04/22 | 3,595 | 3,630 | 3,590 | 3,620 | +1.4% | 5,200 | 326億2184万 | +0.89% | 77.8 | 0.72 |
| 04/19 | 3,595 | 3,600 | 3,550 | 3,570 | -1.11% | 7,000 | 321億7126万 | -0.36% | 76.72 | 0.71 |
| 04/18 | 3,540 | 3,635 | 3,540 | 3,610 | +1.12% | 10,000 | 325億3173万 | +0.84% | 77.58 | 0.72 |
| 04/17 | 3,600 | 3,600 | 3,550 | 3,570 | -0.97% | 13,400 | 321億7126万 | -0.11% | 76.72 | 0.71 |
| 04/16 | 3,605 | 3,615 | 3,585 | 3,605 | -0.28% | 7,400 | 324億8667万 | +1.01% | 77.47 | 0.72 |
| 04/15 | 3,595 | 3,650 | 3,575 | 3,615 | -0.14% | 10,400 | 325億7678万 | +1.52% | 77.69 | 0.72 |
| 04/12 | 3,640 | 3,685 | 3,565 | 3,620 | -0.55% | 11,600 | 326億2184万 | +1.86% | 77.8 | 0.72 |
| 04/11 | 3,595 | 3,650 | 3,590 | 3,640 | +1.53% | 8,700 | 328億207万 | +2.65% | 78.23 | 0.73 |
| 04/10 | 3,570 | 3,585 | 3,565 | 3,585 | +0.42% | 4,000 | 323億644万 | +1.41% | 77.04 | 0.72 |
| 04/09 | 3,580 | 3,580 | 3,550 | 3,570 | +0.71% | 4,000 | 321億7126万 | +1.28% | 76.72 | 0.71 |
| 04/08 | 3,590 | 3,590 | 3,530 | 3,545 | 0% | 10,500 | 319億4598万 | +0.77% | 76.18 | 0.71 |
| 04/05 | 3,520 | 3,545 | 3,515 | 3,545 | +0.42% | 8,100 | 319億4598万 | +0.82% | 76.18 | 0.71 |
| 04/04 | 3,575 | 3,575 | 3,530 | 3,530 | -0.28% | 12,700 | 318億1080万 | +0.46% | 75.86 | 0.71 |
| 04/03 | 3,500 | 3,575 | 3,490 | 3,540 | +1% | 15,500 | 319億92万 | +0.8% | 76.08 | 0.71 |
| 04/02 | 3,570 | 3,570 | 3,485 | 3,505 | -1.82% | 25,500 | 315億8551万 | -0.11% | 75.32 | 0.7 |
| 04/01 | 3,590 | 3,635 | 3,540 | 3,570 | -0.7% | 10,700 | 321億7126万 | +1.83% | 76.72 | 0.71 |
| 03/29 | 3,570 | 3,620 | 3,545 | 3,595 | +0.28% | 14,300 | 323億9655万 | +2.77% | 11.11 | 0.72 |
| 03/28 | 3,600 | 3,635 | 3,560 | 3,585 | -3.24% | 10,400 | 323億644万 | +2.72% | 11.08 | 0.72 |
| 03/27 | 3,700 | 3,755 | 3,695 | 3,705 | +1.23% | 20,600 | 333億8782万 | +6.4% | 11.45 | 0.74 |
| 03/26 | 3,635 | 3,690 | 3,625 | 3,660 | -0.14% | 13,200 | 329億8230万 | +5.48% | 11.31 | 0.73 |
| 03/25 | 3,620 | 3,695 | 3,620 | 3,665 | +1.95% | 16,000 | 330億2736万 | +5.96% | 11.32 | 0.73 |
| 03/22 | 3,570 | 3,595 | 3,520 | 3,595 | +1.27% | 9,300 | 323億9655万 | +4.32% | 11.11 | 0.72 |
| 03/21 | 3,550 | 3,550 | 3,510 | 3,550 | 0% | 19,200 | 319億9103万 | +3.26% | 10.97 | 0.71 |
| 03/19 | 3,550 | 3,550 | 3,500 | 3,550 | 0% | 12,800 | 319億9103万 | +3.38% | 10.97 | 0.71 |
| 03/18 | 3,550 | 3,560 | 3,530 | 3,550 | +1.28% | 6,600 | 319億9103万 | +3.47% | 10.97 | 0.71 |
| 03/15 | 3,485 | 3,540 | 3,485 | 3,505 | +0.57% | 8,700 | 315億8551万 | +2.22% | 10.83 | 0.7 |
| 03/14 | 3,455 | 3,495 | 3,445 | 3,485 | +0.87% | 9,500 | 314億528万 | +1.63% | 10.77 | 0.7 |
| 03/13 | 3,470 | 3,470 | 3,415 | 3,455 | +0.14% | 7,300 | 311億3493万 | +0.7% | 10.68 | 0.69 |
| 03/12 | 3,415 | 3,460 | 3,390 | 3,450 | +1.32% | 7,500 | 310億8988万 | +0.5% | 10.66 | 0.69 |
| 03/11 | 3,425 | 3,425 | 3,370 | 3,405 | -1.02% | 10,700 | 306億8436万 | -0.9% | 10.52 | 0.68 |
| 03/08 | 3,415 | 3,445 | 3,400 | 3,440 | +0.73% | 15,200 | 309億9976万 | -0.09% | 10.63 | 0.69 |
| 03/07 | 3,400 | 3,430 | 3,355 | 3,415 | +1.34% | 15,900 | 307億7447万 | -1.04% | 10.55 | 0.68 |
| 03/06 | 3,335 | 3,390 | 3,335 | 3,370 | +1.05% | 9,800 | 303億6895万 | -2.63% | 10.41 | 0.67 |
| 03/05 | 3,395 | 3,395 | 3,330 | 3,335 | -1.77% | 9,300 | 300億5355万 | -4.03% | 10.3 | 0.67 |
| 03/04 | 3,490 | 3,490 | 3,385 | 3,395 | -2.72% | 14,700 | 305億9424万 | -2.69% | 10.49 | 0.68 |
| 03/01 | 3,515 | 3,540 | 3,475 | 3,490 | -0.57% | 9,200 | 314億5034万 | -0.34% | 10.78 | 0.7 |
| 02/29 | 3,500 | 3,535 | 3,480 | 3,510 | +1.15% | 11,700 | 316億3057万 | 0% | 10.85 | 0.7 |
| 02/28 | 3,445 | 3,515 | 3,445 | 3,470 | +0.29% | 11,700 | 312億7011万 | -1.42% | 10.72 | 0.69 |
| 02/27 | 3,410 | 3,475 | 3,410 | 3,460 | +0.87% | 13,900 | 311億7999万 | -2.04% | 10.69 | 0.69 |
| 02/26 | 3,425 | 3,440 | 3,375 | 3,430 | +1.63% | 17,700 | 309億965万 | -3.08% | 10.6 | 0.69 |
| 02/22 | 3,395 | 3,430 | 3,340 | 3,375 | -0.59% | 10,700 | 304億1401万 | -4.9% | 10.43 | 0.68 |
| 02/21 | 3,350 | 3,430 | 3,350 | 3,395 | +0.15% | 8,900 | 305億9424万 | -4.58% | 10.49 | 0.68 |
| 02/20 | 3,425 | 3,425 | 3,390 | 3,390 | -0.44% | 8,600 | 305億4918万 | -4.91% | 10.47 | 0.68 |
| 02/19 | 3,385 | 3,430 | 3,380 | 3,405 | +0.59% | 13,100 | 306億8436万 | -4.7% | 10.52 | 0.68 |
| 02/16 | 3,330 | 3,405 | 3,330 | 3,385 | +1.65% | 17,700 | 305億413万 | -5.45% | 10.46 | 0.68 |
| 02/15 | 3,415 | 3,415 | 3,310 | 3,330 | -2.2% | 14,700 | 300億849万 | -7.16% | 10.29 | 0.67 |
| 02/14 | 3,415 | 3,440 | 3,365 | 3,405 | -1.59% | 15,400 | 306億8436万 | -5.29% | 10.52 | 0.68 |
| 02/13 | 3,460 | 3,465 | 3,425 | 3,460 | +0.14% | 12,800 | 311億7999万 | -4.02% | 10.69 | 0.69 |
| 02/09 | 3,490 | 3,515 | 3,455 | 3,455 | -1.57% | 9,300 | 311億3493万 | -4.35% | 10.68 | 0.69 |
| 02/08 | 3,480 | 3,540 | 3,415 | 3,510 | +0.14% | 16,000 | 316億3057万 | -2.96% | 10.85 | 0.7 |
| 02/07 | 3,485 | 3,560 | 3,485 | 3,505 | -0.99% | 16,100 | 315億8551万 | -3.15% | 10.83 | 0.7 |
| 02/06 | 3,490 | 3,555 | 3,480 | 3,540 | +1% | 14,100 | 319億92万 | -2.26% | 10.94 | 0.71 |
| 02/05 | 3,540 | 3,575 | 3,475 | 3,505 | -0.71% | 25,600 | 315億8551万 | -3.26% | 10.83 | 0.7 |
| 02/02 | 3,570 | 3,575 | 3,480 | 3,530 | -0.84% | 30,000 | 318億1080万 | -2.57% | 10.91 | 0.71 |
| 02/01 | 3,675 | 3,675 | 3,545 | 3,560 | -2.73% | 18,400 | 320億8115万 | -1.87% | 11 | 0.71 |
| 01/31 | 3,655 | 3,660 | 3,610 | 3,660 | +0.14% | 10,400 | 329億8230万 | +0.63% | 11.31 | 0.73 |
| 01/30 | 3,710 | 3,710 | 3,655 | 3,655 | -2.01% | 11,300 | 329億3725万 | +0.41% | 11.29 | 0.73 |
| 01/29 | 3,665 | 3,745 | 3,665 | 3,730 | +1.63% | 8,400 | 336億1311万 | +2.33% | 11.53 | 0.75 |
| 01/26 | 3,720 | 3,730 | 3,660 | 3,670 | -1.34% | 10,600 | 330億7242万 | +0.8% | 11.34 | 0.73 |
| 01/25 | 3,720 | 3,735 | 3,690 | 3,720 | +0.81% | 6,400 | 335億2300万 | +2.31% | 11.49 | 0.74 |
| 01/24 | 3,755 | 3,755 | 3,675 | 3,690 | -2.12% | 15,200 | 332億5265万 | +1.65% | 11.4 | 0.74 |
| 01/23 | 3,770 | 3,795 | 3,735 | 3,770 | +0.13% | 9,600 | 339億7358万 | +4.11% | 11.65 | 0.75 |
| 01/22 | 3,680 | 3,775 | 3,675 | 3,765 | +3.29% | 18,500 | 339億2852万 | +4.38% | 11.63 | 0.75 |
| 01/19 | 3,695 | 3,700 | 3,620 | 3,645 | -0.82% | 11,800 | 328億4713万 | +1.56% | 11.26 | 0.73 |
| 01/18 | 3,660 | 3,690 | 3,655 | 3,675 | +1.94% | 12,000 | 331億1748万 | +2.83% | 11.36 | 0.74 |
| 01/17 | 3,595 | 3,675 | 3,585 | 3,605 | +1.55% | 19,800 | 324億8667万 | +1.44% | 11.14 | 0.72 |
| 01/16 | 3,590 | 3,610 | 3,545 | 3,550 | -1.11% | 11,000 | 319億9103万 | +0.25% | 10.97 | 0.71 |
| 01/15 | 3,550 | 3,610 | 3,545 | 3,590 | +0.28% | 11,700 | 323億5150万 | +1.73% | 11.09 | 0.72 |
| 01/12 | 3,555 | 3,635 | 3,555 | 3,580 | +0.56% | 26,100 | 322億6138万 | +1.88% | 11.06 | 0.72 |
| 01/11 | 3,540 | 3,590 | 3,540 | 3,560 | +0.56% | 16,600 | 320億8115万 | +1.74% | 11 | 0.71 |
| 01/10 | 3,675 | 3,675 | 3,520 | 3,540 | -3.41% | 32,700 | 319億92万 | +1.67% | 10.94 | 0.71 |
| 01/09 | 3,610 | 3,675 | 3,610 | 3,665 | +1.1% | 13,700 | 330億2736万 | +5.71% | 11.32 | 0.73 |
| 01/05 | 3,580 | 3,655 | 3,580 | 3,625 | +1.12% | 13,700 | 326億6690万 | +5.13% | 11.2 | 0.73 |
| 01/04 | 3,560 | 3,585 | 3,515 | 3,585 | +0.7% | 8,400 | 323億644万 | +4.49% | 11.08 | 0.72 |
| 2023 | ||||||||||
| 12/29 | 3,585 | 3,610 | 3,555 | 3,560 | -0.42% | 9,100 | 320億8115万 | +4.28% | 11 | 0.72 |
| 12/28 | 3,565 | 3,610 | 3,510 | 3,575 | +0.28% | 8,900 | 322億1632万 | +5.15% | 11.05 | 0.73 |
| 12/27 | 3,535 | 3,570 | 3,520 | 3,565 | +1.57% | 14,400 | 321億2621万 | +5.35% | 11.02 | 0.72 |
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 | 2,970 297 4/10 | 1,270 127 1/22 | 491,700 4,917,000 5/9 | - | - | +10.79% 2/19 | -21.59% 1/22 |
| 2009年 3月期 | 1,780 178 6/5 | 680 68 3/19 68 3/18 他2件 | 202,300 2,023,000 5/23 | - | - | +15.65% 4/10 | -30.69% 10/8 |
| 2010年 3月期 | 2,430 243 3/23 | 720 72 4/1 | 5,400,000 54,000,000 3/23 | - | - | +43.02% 3/19 | -14.87% 10/5 |
| 2011年 3月期 | 2,280 228 3/3 | 1,090 109 10/29 | 3,421,100 34,211,000 5/7 | 195億1908万 | 93億3149万 | +22.5% 11/24 | -34.29% 3/15 |
| 2012年 3月期 | 1,920 192 8/4 | 1,380 138 12/19 | 760,700 7,607,000 8/4 | 164億3712万 | 118億1418万 | +12.64% 4/4 | -10.83% 11/10 |
| 2013年 3月期 | 2,120 212 5/2 | 1,440 144 11/15 144 11/14 他2件 | 1,040,400 10,404,000 1/22 | 181億4932万 | 123億2784万 | +14.2% 1/22 | -14.01% 5/18 |
| 2014年 3月期 | 2,220 222 7/25 | 1,440 144 6/7 | 2,361,000 23,610,000 6/21 | 190億542万 | 123億2784万 | +19.47% 7/25 | -14.1% 6/7 |
| 2015年 3月期 | 2,648 12/5 | 1,770 177 5/12 | 167,500 11/13 | 226億6968万 | 151億5307万 | +17.32% 12/2 | -8.81% 8/8 |
| 2016年 3月期 | 2,830 5/28 | 1,645 2/12 | 92,800 5/29 | 242億2779万 | 148億2401万 | +12.72% 3/11 | -17.65% 2/12 |
| 2017年 3月期 | 2,450 3/14 | 1,673 9/15 | 32,600 10/28 | 220億7832万 | 150億7633万 | +11.28% 12/15 | -10.53% 8/16 |
| 2018年 3月期 | 4,215 2/19 | 2,155 4/14 | 318,600 2/9 | 379億8372万 | 194億1991万 | +28.88% 1/15 | -6.85% 3/23 |
| 2019年 3月期 | 5,890 6/11 | 2,697 12/25 | 567,700 3/28 | 530億7808万 | 243億417万 | +27.86% 5/15 | -21.31% 10/29 |
| 2020年 3月期 | 4,015 12/18 | 1,965 3/13 | 291,900 5/10 | 361億8141万 | 177億771万 | +20.36% 5/8 | -27.61% 3/13 |
| 2021年 3月期 | 3,810 3/8 | 2,167 4/3 | 136,100 2/12 | 343億3404万 | 195億2805万 | +20.71% 5/11 | -11% 7/31 |
| 2022年 3月期 | 4,575 7/30 | 2,811 3/9 | 124,600 5/13 | 412億2788万 | 253億3149万 | +14.36% 5/20 | -12.9% 10/6 |
| 2023年 3月期 | 3,325 4/1 | 2,455 9/28 | 82,600 6/13 | 299億6343万 | 221億2337万 | +8.36% 4/4 | -8.42% 9/28 |
| 2024年 3月期 | 4,040 10/13 | 2,922 4/6 | 103,300 11/10 | 364億670万 | 263億3177万 | +14.15% 12/20 | -14.99% 11/20 |
| 最新 | 3,205 2024/5/28 | 8,600 | 288億8204万 | -9.92% 3,558 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 14%（1.14倍）
- 1986/12/27 vs 1985/12/28
- -19%（0.81倍）
- 1987/12/28 vs 1986/12/27
- 62%（1.62倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 58%（1.58倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- 83%（1.83倍）
- 1999/12/30 vs 1998/12/30
- -34%（0.66倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- 147%（2.47倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 133%（2.33倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- 70%（1.7倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/05/28 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
520円（2002/12/20） - 516%（6.16倍）
3,205円（5/28）