株価チャート
株価
5/27
- 前日 (5/24)
- 1,576
- 始値
- 1,580
- 高値
- 1,589
- 安値
- 1,576
- 終値 +0.82%
- 1,589
- 出来高 -52.44%
- 19,500
乖離率
- 株価（5日）
移動平均値 - +0.13%
1,587 - 株価（25日）
移動平均値 - +2.25%
1,554 - 出来高（5日）
移動平均値 - -50.23%
39,180
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 | 1,580 | 1,589 | 1,576 | 1,589 | +0.82% | 19,500 | 288億2783万 | +2.25% | 8.98 | 0.34 |
| 05/24 | 1,571 | 1,591 | 1,566 | 1,576 | -0.25% | 41,000 | 285億9198万 | +1.68% | 8.91 | 0.33 |
| 05/23 | 1,588 | 1,591 | 1,573 | 1,580 | -0.38% | 33,100 | 286億6455万 | +2.07% | 8.93 | 0.33 |
| 05/22 | 1,603 | 1,612 | 1,583 | 1,586 | -1.25% | 53,300 | 287億7340万 | +2.52% | 8.97 | 0.33 |
| 05/21 | 1,611 | 1,617 | 1,598 | 1,606 | +0.19% | 49,000 | 291億3624万 | +3.95% | 9.08 | 0.34 |
| 05/20 | 1,590 | 1,611 | 1,590 | 1,603 | +1.33% | 38,500 | 290億8182万 | +3.89% | 9.06 | 0.34 |
| 05/17 | 1,570 | 1,589 | 1,570 | 1,582 | +0.76% | 31,100 | 287億83万 | +2.73% | 8.94 | 0.33 |
| 05/16 | 1,608 | 1,608 | 1,556 | 1,570 | -2.06% | 59,600 | 284億8313万 | +2.01% | 8.88 | 0.33 |
| 05/15 | 1,592 | 1,615 | 1,575 | 1,603 | +0.69% | 91,200 | 290億8182万 | +4.23% | 9.06 | 0.34 |
| 05/14 | 1,555 | 1,598 | 1,545 | 1,592 | +2.38% | 135,300 | 288億8225万 | +3.71% | 9 | 0.34 |
| 05/13 | 1,532 | 1,556 | 1,532 | 1,555 | +1.17% | 46,500 | 282億1099万 | +1.44% | 8.79 | 0.33 |
| 05/10 | 1,525 | 1,537 | 1,523 | 1,537 | +0.59% | 25,900 | 278億8444万 | +0.33% | 8.69 | 0.32 |
| 05/09 | 1,528 | 1,537 | 1,519 | 1,528 | +0.46% | 24,200 | 277億2116万 | -0.26% | 8.64 | 0.32 |
| 05/08 | 1,516 | 1,525 | 1,512 | 1,521 | +0.07% | 29,800 | 275億9416万 | -0.85% | 8.6 | 0.32 |
| 05/07 | 1,527 | 1,527 | 1,512 | 1,520 | +0.13% | 29,100 | 275億7602万 | -1.11% | 8.59 | 0.32 |
| 05/02 | 1,524 | 1,525 | 1,512 | 1,518 | -0.2% | 47,300 | 275億3974万 | -1.36% | 8.58 | 0.32 |
| 05/01 | 1,535 | 1,535 | 1,514 | 1,521 | -0.91% | 41,200 | 275億9416万 | -1.62% | 8.6 | 0.32 |
| 04/30 | 1,545 | 1,546 | 1,520 | 1,535 | 0% | 46,300 | 278億4815万 | -1.03% | 8.68 | 0.32 |
| 04/26 | 1,547 | 1,547 | 1,529 | 1,535 | -0.32% | 57,900 | 278億4815万 | -1.35% | 8.68 | 0.32 |
| 04/25 | 1,544 | 1,553 | 1,540 | 1,540 | -0.45% | 44,900 | 279億3886万 | -1.41% | 8.71 | 0.33 |
| 04/24 | 1,552 | 1,552 | 1,541 | 1,547 | +0.39% | 41,400 | 280億6586万 | -1.28% | 8.75 | 0.33 |
| 04/23 | 1,545 | 1,553 | 1,541 | 1,541 | +0.46% | 27,800 | 279億5701万 | -1.91% | 8.71 | 0.33 |
| 04/22 | 1,520 | 1,538 | 1,513 | 1,534 | +1.93% | 53,700 | 278億3001万 | -2.54% | 8.67 | 0.32 |
| 04/19 | 1,510 | 1,526 | 1,496 | 1,505 | -1.05% | 67,300 | 273億389万 | -4.69% | 8.51 | 0.32 |
| 04/18 | 1,500 | 1,525 | 1,500 | 1,521 | +1.54% | 32,100 | 275億9416万 | -3.98% | 8.6 | 0.32 |
| 04/17 | 1,519 | 1,519 | 1,498 | 1,498 | -1.25% | 73,300 | 271億7689万 | -5.61% | 8.47 | 0.32 |
| 04/16 | 1,547 | 1,550 | 1,517 | 1,517 | -2.13% | 70,900 | 275億2159万 | -4.71% | 8.58 | 0.32 |
| 04/15 | 1,540 | 1,552 | 1,537 | 1,550 | +0.06% | 28,500 | 281億2028万 | -2.88% | 8.76 | 0.33 |
| 04/12 | 1,551 | 1,557 | 1,545 | 1,549 | -0.06% | 28,600 | 281億214万 | -3.25% | 8.76 | 0.33 |
| 04/11 | 1,535 | 1,551 | 1,530 | 1,550 | +0.91% | 35,600 | 281億2028万 | -3.37% | 8.76 | 0.33 |
| 04/10 | 1,545 | 1,549 | 1,536 | 1,536 | -0.58% | 45,800 | 278億6629万 | -4.42% | 8.68 | 0.32 |
| 04/09 | 1,546 | 1,553 | 1,538 | 1,545 | 0% | 44,700 | 280億2957万 | -4.04% | 8.74 | 0.33 |
| 04/08 | 1,540 | 1,550 | 1,536 | 1,545 | +0.59% | 49,200 | 280億2957万 | -4.22% | 8.74 | 0.33 |
| 04/05 | 1,522 | 1,539 | 1,520 | 1,536 | -0.45% | 53,200 | 278億6629万 | -4.95% | 8.68 | 0.32 |
| 04/04 | 1,554 | 1,554 | 1,538 | 1,543 | +0.59% | 40,400 | 279億9329万 | -4.75% | 8.72 | 0.33 |
| 04/03 | 1,530 | 1,549 | 1,518 | 1,534 | +0.07% | 61,800 | 278億3001万 | -5.43% | 8.67 | 0.32 |
| 04/02 | 1,567 | 1,574 | 1,533 | 1,533 | -2.17% | 83,600 | 278億1187万 | -5.66% | 8.67 | 0.32 |
| 04/01 | 1,600 | 1,604 | 1,567 | 1,567 | -1.94% | 63,500 | 284億2870万 | -3.69% | 8.86 | 0.33 |
| 03/29 | 1,596 | 1,606 | 1,588 | 1,598 | +0.69% | 44,100 | 289億9111万 | -1.84% | 24.55 | 0.34 |
| 03/28 | 1,620 | 1,629 | 1,587 | 1,587 | -5.31% | 117,800 | 287億9154万 | -2.52% | 24.38 | 0.34 |
| 03/27 | 1,666 | 1,680 | 1,663 | 1,676 | +1.02% | 86,500 | 304億619万 | +2.95% | 25.75 | 0.35 |
| 03/26 | 1,660 | 1,665 | 1,650 | 1,659 | +0.55% | 52,200 | 300億9778万 | +2.09% | 25.48 | 0.35 |
| 03/25 | 1,666 | 1,673 | 1,644 | 1,650 | -1.84% | 87,500 | 299億3450万 | +1.79% | 25.35 | 0.35 |
| 03/22 | 1,676 | 1,682 | 1,665 | 1,681 | +0.72% | 53,500 | 304億9690万 | +4.02% | 25.82 | 0.36 |
| 03/21 | 1,649 | 1,685 | 1,645 | 1,669 | +1.83% | 89,600 | 302億7920万 | +3.6% | 25.64 | 0.35 |
| 03/19 | 1,640 | 1,648 | 1,632 | 1,639 | -0.06% | 53,600 | 297億3493万 | +1.99% | 25.18 | 0.35 |
| 03/18 | 1,650 | 1,650 | 1,627 | 1,640 | +0.12% | 55,400 | 297億5308万 | +2.24% | 25.19 | 0.35 |
| 03/15 | 1,635 | 1,654 | 1,630 | 1,638 | +0.68% | 50,900 | 297億1679万 | +2.31% | 25.16 | 0.35 |
| 03/14 | 1,616 | 1,628 | 1,612 | 1,627 | +1.12% | 35,000 | 295億1723万 | +1.75% | 24.99 | 0.34 |
| 03/13 | 1,634 | 1,636 | 1,591 | 1,609 | -0.31% | 45,700 | 291億9067万 | +0.75% | 24.72 | 0.34 |
| 03/12 | 1,611 | 1,617 | 1,589 | 1,614 | +0.06% | 58,800 | 292億8138万 | +1.13% | 24.79 | 0.34 |
| 03/11 | 1,670 | 1,670 | 1,595 | 1,613 | -3.7% | 133,600 | 292億6324万 | +1.13% | 24.78 | 0.34 |
| 03/08 | 1,645 | 1,679 | 1,632 | 1,675 | +2.26% | 154,300 | 303億8805万 | +5.02% | 25.73 | 0.35 |
| 03/07 | 1,622 | 1,646 | 1,622 | 1,638 | +0.92% | 76,400 | 297億1679万 | +2.89% | 25.16 | 0.35 |
| 03/06 | 1,617 | 1,630 | 1,610 | 1,623 | +0.81% | 44,400 | 294億4466万 | +2.01% | 24.93 | 0.34 |
| 03/05 | 1,614 | 1,615 | 1,600 | 1,610 | -0.25% | 53,500 | 292億881万 | +1.26% | 24.73 | 0.34 |
| 03/04 | 1,640 | 1,640 | 1,607 | 1,614 | -1.47% | 89,600 | 292億8138万 | +1.51% | 24.79 | 0.34 |
| 03/01 | 1,628 | 1,638 | 1,620 | 1,638 | +0.92% | 47,700 | 297億1679万 | +3.08% | 25.16 | 0.35 |
| 02/29 | 1,611 | 1,633 | 1,610 | 1,623 | +1% | 56,100 | 294億4466万 | +2.27% | 24.93 | 0.34 |
| 02/28 | 1,600 | 1,632 | 1,600 | 1,607 | +0.44% | 99,900 | 291億5439万 | +1.45% | 24.69 | 0.34 |
| 02/27 | 1,590 | 1,616 | 1,590 | 1,600 | +0.82% | 58,700 | 290億2739万 | +1.14% | 24.58 | 0.34 |
| 02/26 | 1,595 | 1,600 | 1,587 | 1,587 | -0.06% | 44,300 | 287億9154万 | +0.44% | 24.38 | 0.34 |
| 02/22 | 1,592 | 1,602 | 1,586 | 1,588 | -0.13% | 48,500 | 288億968万 | +0.63% | 24.39 | 0.34 |
| 02/21 | 1,595 | 1,595 | 1,581 | 1,590 | +0.06% | 34,600 | 288億4597万 | +0.89% | 24.42 | 0.34 |
| 02/20 | 1,600 | 1,608 | 1,589 | 1,589 | -0.69% | 52,900 | 288億2783万 | +0.89% | 24.41 | 0.34 |
| 02/19 | 1,562 | 1,600 | 1,562 | 1,600 | +2.5% | 64,800 | 290億2739万 | +1.65% | 24.58 | 0.34 |
| 02/16 | 1,555 | 1,565 | 1,546 | 1,561 | +1.76% | 44,000 | 283億1985万 | -0.64% | 23.98 | 0.33 |
| 02/15 | 1,561 | 1,563 | 1,534 | 1,534 | -1.41% | 52,700 | 278億3001万 | -2.36% | 23.56 | 0.32 |
| 02/14 | 1,570 | 1,570 | 1,550 | 1,556 | -1.08% | 54,100 | 282億2914万 | -1.02% | 23.9 | 0.33 |
| 02/13 | 1,562 | 1,576 | 1,547 | 1,573 | +1.42% | 56,200 | 285億3755万 | +0.13% | 24.16 | 0.33 |
| 02/09 | 1,560 | 1,570 | 1,541 | 1,551 | -0.96% | 73,900 | 281億3843万 | -1.15% | 23.83 | 0.33 |
| 02/08 | 1,577 | 1,581 | 1,558 | 1,566 | -1.01% | 84,700 | 284億1056万 | -0.13% | 24.06 | 0.33 |
| 02/07 | 1,579 | 1,589 | 1,574 | 1,582 | +0.06% | 39,400 | 287億83万 | +1.02% | 24.3 | 0.33 |
| 02/06 | 1,593 | 1,595 | 1,581 | 1,581 | -0.75% | 48,500 | 286億8269万 | +1.15% | 24.29 | 0.33 |
| 02/05 | 1,590 | 1,610 | 1,590 | 1,593 | +0.38% | 67,000 | 289億40万 | +2.12% | 24.47 | 0.34 |
| 02/02 | 1,607 | 1,607 | 1,578 | 1,587 | -0.81% | 55,800 | 287億9154万 | +2.06% | 24.38 | 0.34 |
| 02/01 | 1,609 | 1,620 | 1,590 | 1,600 | -1.23% | 69,600 | 290億2739万 | +3.09% | 24.58 | 0.34 |
| 01/31 | 1,595 | 1,620 | 1,588 | 1,620 | +1.69% | 53,600 | 293億9023万 | +4.72% | 24.89 | 0.34 |
| 01/30 | 1,604 | 1,604 | 1,592 | 1,593 | -0.69% | 47,700 | 289億40万 | +3.44% | 24.47 | 0.34 |
| 01/29 | 1,608 | 1,617 | 1,600 | 1,604 | -0.25% | 51,700 | 290億9996万 | +4.5% | 24.64 | 0.34 |
| 01/26 | 1,609 | 1,635 | 1,595 | 1,608 | +0.82% | 116,600 | 291億7253万 | +5.1% | 24.7 | 0.34 |
| 01/25 | 1,598 | 1,608 | 1,590 | 1,595 | +0.57% | 99,300 | 289億3668万 | +4.66% | 24.5 | 0.34 |
| 01/24 | 1,551 | 1,587 | 1,548 | 1,586 | +2.26% | 85,500 | 287億7340万 | +4.34% | 24.36 | 0.34 |
| 01/23 | 1,560 | 1,564 | 1,550 | 1,551 | -0.39% | 46,800 | 281億3843万 | +2.38% | 23.83 | 0.33 |
| 01/22 | 1,546 | 1,561 | 1,546 | 1,557 | +0.97% | 32,100 | 282億4728万 | +2.84% | 23.92 | 0.33 |
| 01/19 | 1,554 | 1,554 | 1,536 | 1,542 | -0.45% | 48,700 | 279億7515万 | +1.98% | 23.69 | 0.33 |
| 01/18 | 1,550 | 1,551 | 1,537 | 1,549 | +0.39% | 49,100 | 281億214万 | +2.51% | 23.8 | 0.33 |
| 01/17 | 1,553 | 1,563 | 1,543 | 1,543 | -0.39% | 46,000 | 279億9329万 | +2.19% | 23.7 | 0.33 |
| 01/16 | 1,570 | 1,570 | 1,547 | 1,549 | -0.77% | 40,200 | 281億214万 | +2.58% | 23.8 | 0.33 |
| 01/15 | 1,550 | 1,570 | 1,546 | 1,561 | +1.5% | 56,600 | 283億1985万 | +3.45% | 23.98 | 0.33 |
| 01/12 | 1,575 | 1,575 | 1,538 | 1,538 | -1.66% | 81,800 | 279億258万 | +2.12% | 23.63 | 0.32 |
| 01/11 | 1,552 | 1,581 | 1,551 | 1,564 | +1.43% | 77,000 | 283億7427万 | +3.99% | 24.03 | 0.33 |
| 01/10 | 1,549 | 1,558 | 1,539 | 1,542 | +0.13% | 62,900 | 279億7515万 | +2.8% | 23.69 | 0.33 |
| 01/09 | 1,537 | 1,544 | 1,529 | 1,540 | +0.59% | 65,900 | 279億3886万 | +2.87% | 23.66 | 0.33 |
| 01/05 | 1,529 | 1,534 | 1,526 | 1,531 | +0.79% | 56,600 | 277億7558万 | +2.48% | 23.52 | 0.32 |
| 01/04 | 1,518 | 1,520 | 1,496 | 1,519 | +0.6% | 64,400 | 275億5788万 | +1.74% | 23.33 | 0.32 |
| 2023 | ||||||||||
| 12/29 | 1,505 | 1,521 | 1,503 | 1,510 | +0.67% | 51,400 | 273億9460万 | +1.21% | 23.2 | 0.32 |
| 12/28 | 1,505 | 1,508 | 1,499 | 1,500 | -0.46% | 44,300 | 272億1318万 | +0.54% | 23.04 | 0.32 |
| 12/27 | 1,496 | 1,507 | 1,494 | 1,507 | +1.07% | 60,800 | 273億4017万 | +1.01% | 23.15 | 0.32 |
| 12/26 | 1,487 | 1,492 | 1,482 | 1,491 | +0.2% | 43,700 | 270億4990万 | 0% | 22.91 | 0.32 |
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 | |
| 2010年 3月期 | 2,050 205 10/19 | 1,080 108 10/2 | 404,550 4,045,500 10/19 | - | - | +15.8% 3/24 | -15.38% 2/10 |
| 2011年 3月期 | 2,850 285 2/23 | 1,450 145 5/21 | 46,010 460,100 3/11 | 408億8724万 | 208億228万 | +14.37% 2/21 | -30.86% 3/15 |
| 2012年 3月期 | 2,410 241 3/14 | 1,590 159 6/17 159 6/15 | 59,640 596,400 6/22 | 345億7482万 | 228億1077万 | +11.4% 6/30 | -12.06% 6/17 |
| 2013年 3月期 | 2,490 249 3/22 | 1,230 123 5/31 | 204,000 2,040,000 5/31 | 357億2253万 | 176億4607万 | +11.18% 2/4 | -23.49% 5/23 |
| 2014年 3月期 | 2,850 285 5/22 285 5/21 | 1,800 180 2/4 | 149,800 1,498,000 1/17 | 408億8724万 | 258億2368万 | +11.75% 1/17 | -22.25% 6/7 |
| 2015年 3月期 | 2,490 249 2/27 | 1,760 176 4/11 | 113,770 1,137,700 2/23 | 368億2128万 | 252億4982万 | +12.23% 2/27 | -16.62% 10/17 |
| 2016年 3月期 | 3,120 312 6/2 | 1,660 166 2/12 | 504,480 5,044,800 6/3 | 464億4339万 | 286億9752万 | +15.89% 6/1 | -24.74% 2/10 |
| 2017年 3月期 | 2,270 227 12/19 | 1,280 128 7/8 128 7/7 他2件 | 424,750 4,247,500 10/28 | 411億8261万 | 232億2191万 | +11.96% 10/28 | -10.98% 6/16 |
| 2018年 3月期 | 2,220 222 5/11 | 1,770 177 8/29 177 8/18 | 126,960 1,269,600 5/16 | 402億7551万 | 321億1155万 | +9.76% 9/28 | -7.79% 5/31 |
| 2019年 3月期 | 1,990 199 4/24 | 1,260 126 12/25 | 415,270 4,152,700 10/26 | 361億282万 | 228億5907万 | +7.02% 8/1 | -12.3% 12/25 |
| 2020年 3月期 | 1,400 140 12/30 140 12/27 他3件 | 830 83 3/17 | 144,480 1,444,800 9/9 | 253億9897万 | 150億5796万 | +11.06% 11/6 | -24.43% 3/13 |
| 2021年 3月期 | 1,660 166 3/19 | 880 88 4/3 | 620,320 6,203,200 9/4 | 301億1592万 | 159億6506万 | +22.85% 3/19 | -9.81% 4/21 |
| 2022年 3月期 | 1,493 1/12 | 1,145 11/9 | 333,810 3,338,100 7/2 | 270億8618万 | 207億7272万 | +13.48% 1/11 | -8.3% 3/8 |
| 2023年 3月期 | 1,573 3/9 3/1 | 1,224 5/20 | 228,700 3/14 | 285億3755万 | 222億595万 | +8.49% 1/13 | -9.72% 3/20 |
| 2024年 3月期 | 1,729 9/22 | 1,294 6/1 | 154,300 3/8 | 313億6772万 | 234億7590万 | +10.39% 9/13 | -7.07% 10/4 |
| 最新 | 1,589 2024/5/27 | 19,500 | 288億2783万 | +2.25% 1,554 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/05/27 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
830円（2020/03/17） - 91%（1.91倍）
1,589円（5/27）