株価チャート
株価
5/28
- 前日 (5/27)
- 1,088
- 始値
- 1,088
- 高値
- 1,090
- 安値
- 1,084
- 終値 +0.18%
- 1,090
- 出来高 -53.85%
- 1,800
乖離率
- 株価（5日）
移動平均値 - +0.09%
1,089 - 株価（25日）
移動平均値 - -4.3%
1,139 - 出来高（5日）
移動平均値 - -61.37%
4,660
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 | 1,088 | 1,090 | 1,084 | 1,090 | +0.18% | 1,800 | 43億3307万 | -4.3% | 11.52 | 1.12 |
| 05/27 | 1,086 | 1,095 | 1,080 | 1,088 | +0.18% | 3,900 | 43億2512万 | -4.65% | 11.49 | 1.12 |
| 05/24 | 1,080 | 1,088 | 1,076 | 1,086 | +0.09% | 5,800 | 43億1717万 | -5.07% | 11.47 | 1.12 |
| 05/23 | 1,096 | 1,097 | 1,085 | 1,085 | -1% | 8,100 | 43億1320万 | -5.49% | 11.46 | 1.12 |
| 05/22 | 1,126 | 1,126 | 1,096 | 1,096 | 0% | 3,700 | 43億5692万 | -4.94% | 11.58 | 1.13 |
| 05/21 | 1,115 | 1,115 | 1,096 | 1,096 | -1.7% | 4,800 | 43億5692万 | -5.35% | 11.58 | 1.13 |
| 05/20 | 1,100 | 1,115 | 1,096 | 1,115 | +1.36% | 5,900 | 44億3245万 | -4.04% | 11.78 | 1.15 |
| 05/17 | 1,100 | 1,117 | 1,092 | 1,100 | -0.36% | 6,300 | 43億7283万 | -5.66% | 11.62 | 1.13 |
| 05/16 | 1,124 | 1,124 | 1,101 | 1,104 | -1.78% | 10,100 | 43億8873万 | -5.64% | 11.66 | 1.14 |
| 05/15 | 1,141 | 1,148 | 1,120 | 1,124 | -1.49% | 18,700 | 44億6823万 | -4.26% | 11.88 | 1.16 |
| 05/14 | 1,140 | 1,144 | 1,135 | 1,141 | +0.53% | 2,400 | 45億3581万 | -2.98% | 12.05 | 1.18 |
| 05/13 | 1,149 | 1,150 | 1,133 | 1,135 | -0.61% | 8,700 | 45億1196万 | -3.65% | 11.99 | 1.17 |
| 05/10 | 1,141 | 1,152 | 1,133 | 1,142 | -0.09% | 15,400 | 45億3979万 | -3.22% | 12.07 | 1.18 |
| 05/09 | 1,120 | 1,156 | 1,116 | 1,143 | -7.82% | 53,100 | 45億4376万 | -3.38% | 12.08 | 1.18 |
| 05/08 | 1,225 | 1,240 | 1,211 | 1,240 | +1.72% | 18,700 | 49億2937万 | +4.55% | 13.1 | 1.28 |
| 05/07 | 1,189 | 1,219 | 1,182 | 1,219 | +3.48% | 5,900 | 48億4589万 | +2.78% | 12.88 | 1.26 |
| 05/02 | 1,175 | 1,178 | 1,168 | 1,178 | +0.68% | 3,300 | 46億8290万 | -0.84% | 12.45 | 1.21 |
| 05/01 | 1,172 | 1,175 | 1,162 | 1,170 | -0.26% | 3,700 | 46億5110万 | -2.01% | 12.36 | 1.21 |
| 04/30 | 1,174 | 1,175 | 1,154 | 1,173 | +1.12% | 4,400 | 46億6302万 | -2.41% | 12.39 | 1.21 |
| 04/26 | 1,163 | 1,174 | 1,160 | 1,160 | -0.43% | 3,200 | 46億1134万 | -3.97% | 12.26 | 1.2 |
| 04/25 | 1,169 | 1,170 | 1,160 | 1,165 | -0.34% | 2,100 | 46億3122万 | -4.12% | 12.31 | 1.2 |
| 04/24 | 1,172 | 1,175 | 1,135 | 1,169 | -0.09% | 8,000 | 46億4712万 | -4.34% | 12.35 | 1.21 |
| 04/23 | 1,166 | 1,176 | 1,145 | 1,170 | +1.74% | 4,000 | 46億5110万 | -4.65% | 12.36 | 1.21 |
| 04/22 | 1,145 | 1,150 | 1,120 | 1,150 | +2.13% | 5,800 | 45億7159万 | -6.5% | 12.15 | 1.19 |
| 04/19 | 1,160 | 1,160 | 1,125 | 1,126 | -2.93% | 11,600 | 44億7618万 | -8.68% | 11.9 | 1.16 |
| 04/18 | 1,155 | 1,174 | 1,152 | 1,160 | +0.35% | 5,900 | 46億1134万 | -6.3% | 12.26 | 1.2 |
| 04/17 | 1,187 | 1,187 | 1,156 | 1,156 | -2.45% | 9,900 | 45億9544万 | -6.85% | 12.21 | 1.19 |
| 04/16 | 1,201 | 1,217 | 1,185 | 1,185 | -2.87% | 4,700 | 47億1073万 | -4.67% | 12.52 | 1.22 |
| 04/15 | 1,200 | 1,220 | 1,186 | 1,220 | +1.33% | 4,300 | 48億4986万 | -2.01% | 12.89 | 1.26 |
| 04/12 | 1,204 | 1,210 | 1,195 | 1,204 | +0.17% | 3,600 | 47億8626万 | -3.45% | 12.72 | 1.24 |
| 04/11 | 1,210 | 1,224 | 1,201 | 1,202 | -0.83% | 10,700 | 47億7831万 | -3.84% | 12.7 | 1.24 |
| 04/10 | 1,214 | 1,215 | 1,204 | 1,212 | +0.25% | 5,100 | 48億1806万 | -3.35% | 12.8 | 1.25 |
| 04/09 | 1,212 | 1,214 | 1,203 | 1,209 | +0.92% | 4,200 | 48億613万 | -3.9% | 12.77 | 1.25 |
| 04/08 | 1,182 | 1,218 | 1,182 | 1,198 | +1.35% | 20,100 | 47億6240万 | -5.3% | 12.66 | 1.24 |
| 04/05 | 1,165 | 1,200 | 1,165 | 1,182 | -0.25% | 10,300 | 46億9880万 | -6.64% | 12.49 | 1.22 |
| 04/04 | 1,181 | 1,192 | 1,170 | 1,185 | +0.34% | 9,800 | 47億1073万 | -6.47% | 12.52 | 1.22 |
| 04/03 | 1,201 | 1,202 | 1,160 | 1,181 | -2.48% | 22,500 | 46億9482万 | -6.86% | 12.48 | 1.22 |
| 04/02 | 1,223 | 1,235 | 1,201 | 1,211 | -1.14% | 12,100 | 48億1408万 | -4.5% | 12.79 | 1.25 |
| 04/01 | 1,260 | 1,260 | 1,225 | 1,225 | -0.41% | 10,300 | 48億6974万 | -3.39% | 12.94 | 1.26 |
| 03/29 | 1,259 | 1,266 | 1,220 | 1,230 | -3.23% | 34,500 | 48億8961万 | -2.84% | 12.6 | 1.28 |
| 03/28 | 1,260 | 1,299 | 1,250 | 1,271 | -5.15% | 18,800 | 50億5260万 | +0.55% | 13.02 | 1.33 |
| 03/27 | 1,370 | 1,370 | 1,340 | 1,340 | -1.47% | 8,100 | 53億2690万 | +6.35% | 13.73 | 1.4 |
| 03/26 | 1,345 | 1,370 | 1,334 | 1,360 | +2.18% | 14,800 | 54億640万 | +8.54% | 13.93 | 1.42 |
| 03/25 | 1,336 | 1,350 | 1,324 | 1,331 | -0.3% | 15,700 | 52億9112万 | +6.82% | 13.64 | 1.39 |
| 03/22 | 1,340 | 1,368 | 1,306 | 1,335 | -0.37% | 26,200 | 53億702万 | +7.66% | 13.68 | 1.39 |
| 03/21 | 1,282 | 1,370 | 1,281 | 1,340 | +4.61% | 37,400 | 53億2690万 | +8.59% | 13.73 | 1.4 |
| 03/19 | 1,271 | 1,285 | 1,261 | 1,281 | +1.67% | 4,300 | 50億9235万 | +4.32% | 13.12 | 1.34 |
| 03/18 | 1,240 | 1,270 | 1,235 | 1,260 | +2.36% | 11,000 | 50億887万 | +2.94% | 12.91 | 1.31 |
| 03/15 | 1,241 | 1,243 | 1,230 | 1,231 | -0.4% | 6,700 | 48億9359万 | +0.82% | 12.61 | 1.28 |
| 03/14 | 1,238 | 1,243 | 1,228 | 1,236 | +0.32% | 2,800 | 49億1347万 | +1.31% | 12.66 | 1.29 |
| 03/13 | 1,234 | 1,237 | 1,218 | 1,232 | +0.74% | 5,200 | 48億9756万 | +1.15% | 12.62 | 1.29 |
| 03/12 | 1,213 | 1,227 | 1,211 | 1,223 | -0.08% | 7,200 | 48億6179万 | +0.58% | 12.53 | 1.28 |
| 03/11 | 1,241 | 1,250 | 1,218 | 1,224 | -4.38% | 30,400 | 48億6576万 | +0.74% | 12.54 | 1.28 |
| 03/08 | 1,261 | 1,300 | 1,233 | 1,280 | +1.51% | 19,200 | 50億8838万 | +5.52% | 13.11 | 1.34 |
| 03/07 | 1,308 | 1,335 | 1,249 | 1,261 | -4.54% | 27,600 | 50億1285万 | +4.3% | 12.92 | 1.32 |
| 03/06 | 1,292 | 1,370 | 1,285 | 1,321 | +0.76% | 17,900 | 52億5137万 | +9.72% | 13.53 | 1.38 |
| 03/05 | 1,373 | 1,373 | 1,311 | 1,311 | -4.59% | 42,100 | 52億1161万 | +9.52% | 13.43 | 1.37 |
| 03/04 | 1,214 | 1,514 | 1,214 | 1,374 | +13.18% | 167,100 | 54億6206万 | +15.37% | 14.08 | 1.43 |
| 03/01 | 1,209 | 1,214 | 1,202 | 1,214 | +0.33% | 5,400 | 48億2601万 | +2.79% | 12.44 | 1.27 |
| 02/29 | 1,223 | 1,223 | 1,208 | 1,210 | -0.08% | 5,800 | 48億1011万 | +2.72% | 12.4 | 1.26 |
| 02/28 | 1,205 | 1,218 | 1,200 | 1,211 | +1% | 6,700 | 48億1408万 | +2.98% | 12.41 | 1.26 |
| 02/27 | 1,190 | 1,199 | 1,190 | 1,199 | +0.76% | 3,300 | 47億6638万 | +2.22% | 12.28 | 1.25 |
| 02/26 | 1,186 | 1,196 | 1,185 | 1,190 | +0.42% | 4,800 | 47億3060万 | +1.62% | 12.19 | 1.24 |
| 02/22 | 1,180 | 1,185 | 1,174 | 1,185 | +0.68% | 3,200 | 47億1073万 | +1.37% | 12.14 | 1.24 |
| 02/21 | 1,178 | 1,195 | 1,173 | 1,177 | -0.08% | 3,800 | 46億7892万 | +0.86% | 12.06 | 1.23 |
| 02/20 | 1,173 | 1,178 | 1,173 | 1,178 | +0.43% | 4,600 | 46億8290万 | +1.03% | 12.07 | 1.23 |
| 02/19 | 1,177 | 1,180 | 1,171 | 1,173 | 0% | 4,200 | 46億6302万 | +0.77% | 12.02 | 1.22 |
| 02/16 | 1,171 | 1,182 | 1,171 | 1,173 | -0.17% | 3,200 | 46億6302万 | +0.86% | 12.02 | 1.22 |
| 02/15 | 1,186 | 1,188 | 1,169 | 1,175 | -0.51% | 6,200 | 46億7097万 | +1.12% | 12.04 | 1.23 |
| 02/14 | 1,200 | 1,219 | 1,171 | 1,181 | -1.83% | 13,200 | 46億9482万 | +1.81% | 12.1 | 1.23 |
| 02/13 | 1,191 | 1,239 | 1,186 | 1,203 | +1.09% | 8,900 | 47億8228万 | +3.8% | 12.33 | 1.25 |
| 02/09 | 1,194 | 1,200 | 1,170 | 1,190 | +0.42% | 8,300 | 47億3060万 | +2.85% | 12.19 | 1.24 |
| 02/08 | 1,200 | 1,200 | 1,159 | 1,185 | -1.25% | 21,500 | 47億1073万 | +2.6% | 12.14 | 1.24 |
| 02/07 | 1,192 | 1,200 | 1,180 | 1,200 | +1.35% | 12,700 | 47億7036万 | +4.08% | 12.29 | 1.25 |
| 02/06 | 1,182 | 1,190 | 1,182 | 1,184 | 0% | 2,200 | 47億675万 | +3.05% | 12.13 | 1.24 |
| 02/05 | 1,202 | 1,213 | 1,177 | 1,184 | -0.67% | 5,900 | 47億675万 | +3.32% | 12.13 | 1.24 |
| 02/02 | 1,176 | 1,200 | 1,176 | 1,192 | +1.45% | 8,900 | 47億3855万 | +4.29% | 12.21 | 1.24 |
| 02/01 | 1,170 | 1,180 | 1,170 | 1,175 | +0.69% | 4,400 | 46億7097万 | +2.98% | 12.04 | 1.23 |
| 01/31 | 1,167 | 1,167 | 1,160 | 1,167 | +0.78% | 1,800 | 46億3917万 | +2.46% | 11.96 | 1.22 |
| 01/30 | 1,151 | 1,179 | 1,151 | 1,158 | +1.05% | 8,600 | 46億339万 | +1.76% | 11.86 | 1.21 |
| 01/29 | 1,143 | 1,150 | 1,143 | 1,146 | +0.53% | 3,600 | 45億5569万 | +0.88% | 11.74 | 1.2 |
| 01/26 | 1,145 | 1,146 | 1,140 | 1,140 | -0.44% | 4,600 | 45億3184万 | +0.44% | 11.68 | 1.19 |
| 01/25 | 1,138 | 1,147 | 1,135 | 1,145 | +0.7% | 2,800 | 45億5171万 | +0.97% | 11.73 | 1.19 |
| 01/24 | 1,145 | 1,148 | 1,137 | 1,137 | -0.61% | 3,900 | 45億1991万 | +0.44% | 11.65 | 1.19 |
| 01/23 | 1,152 | 1,156 | 1,144 | 1,144 | -0.69% | 4,300 | 45億4774万 | +1.24% | 11.72 | 1.19 |
| 01/22 | 1,143 | 1,155 | 1,143 | 1,152 | +1.05% | 3,800 | 45億7954万 | +2.22% | 11.8 | 1.2 |
| 01/19 | 1,138 | 1,140 | 1,122 | 1,140 | +0.62% | 7,200 | 45億3184万 | +1.33% | 11.68 | 1.19 |
| 01/18 | 1,138 | 1,138 | 1,120 | 1,133 | -0.79% | 6,000 | 45億401万 | +0.89% | 11.61 | 1.18 |
| 01/17 | 1,141 | 1,148 | 1,141 | 1,142 | +0.09% | 2,200 | 45億3979万 | +1.96% | 11.7 | 1.19 |
| 01/16 | 1,149 | 1,149 | 1,133 | 1,141 | +0.26% | 2,100 | 45億3581万 | +2.15% | 11.69 | 1.19 |
| 01/15 | 1,129 | 1,149 | 1,125 | 1,138 | 0% | 10,000 | 45億2389万 | +2.25% | 11.66 | 1.19 |
| 01/12 | 1,144 | 1,150 | 1,130 | 1,138 | -1.04% | 7,300 | 45億2389万 | +2.52% | 11.66 | 1.19 |
| 01/11 | 1,148 | 1,150 | 1,143 | 1,150 | +0.26% | 6,200 | 45億7159万 | +3.88% | 11.78 | 1.2 |
| 01/10 | 1,149 | 1,154 | 1,147 | 1,147 | +0.17% | 3,400 | 45億5966万 | +3.89% | 11.75 | 1.2 |
| 01/09 | 1,156 | 1,157 | 1,145 | 1,145 | -0.43% | 5,500 | 45億5171万 | +4.09% | 11.73 | 1.19 |
| 01/05 | 1,142 | 1,152 | 1,140 | 1,150 | +0.7% | 7,400 | 45億7159万 | +4.83% | 11.78 | 1.2 |
| 01/04 | 1,136 | 1,160 | 1,116 | 1,142 | +0.62% | 11,600 | 45億3979万 | +4.39% | 11.7 | 1.19 |
| 2023 | ||||||||||
| 12/29 | 1,112 | 1,136 | 1,109 | 1,135 | +2.07% | 6,700 | 45億1196万 | +4.03% | 11.63 | 1.18 |
| 12/28 | 1,085 | 1,112 | 1,085 | 1,112 | +1.37% | 7,200 | 44億2053万 | +2.21% | 11.39 | 1.16 |
| 12/27 | 1,115 | 1,115 | 1,083 | 1,097 | -1.61% | 7,400 | 43億6090万 | +1.01% | 11.24 | 1.14 |
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 | 1,130 339,000 4/13 | 530 159,000 1/22 | 226,500 755 4/12 | - | - | +16.09% 2/12 | -18.33% 8/17 |
| 2009年 3月期 | 634 63,400 5/13 | 198 19,830 2/20 | 21,300 213 12/8 | - | - | +16.61% 3/17 | -26.99% 8/21 |
| 2010年 3月期 | 322 32,200 6/16 | 190 19,000 3/11 19,000 2/5 | 27,400 274 7/1 | - | - | +32.24% 4/27 | -12.84% 7/13 |
| 2011年 3月期 | 487 48,700 2/9 | 181 18,080 11/4 | 273,700 2,737 2/9 | 19億3597万 | 7億1873万 | +53.43% 2/9 | -36.59% 3/16 |
| 2012年 3月期 | 325 32,500 3/22 | 230 22,990 11/21 | 31,200 312 10/27 | 12億9197万 | 9億1392万 | +11.08% 2/8 | -12.47% 8/11 |
| 2013年 3月期 | 525 52,500 3/22 | 242 24,240 5/18 | 147,200 1,472 10/31 | 20億8703万 | 9億6361万 | +34.5% 2/8 | -10.64% 5/18 |
| 2014年 3月期 | 509 5/8 | 314 6/7 | 146,200 12/17 | 20億2342万 | 12億4824万 | +19.45% 12/17 | -18.92% 6/7 |
| 2015年 3月期 | 627 3/23 | 341 5/23 | 181,500 3/17 | 24億9251万 | 13億5557万 | +21.26% 3/2 | -6.85% 10/14 |
| 2016年 3月期 | 679 6/19 | 425 8/25 | 114,900 5/14 | 26億9922万 | 16億8950万 | +18.94% 5/18 | -17.89% 8/24 |
| 2017年 3月期 | 631 10/26 | 463 9/14 | 316,800 10/26 | 25億841万 | 18億4056万 | +17.13% 10/26 | -11.27% 6/24 |
| 2018年 3月期 | 1,867 11/29 | 500 4/17 | 508,800 11/20 | 74億2188万 | 19億8765万 | +37.81% 11/29 | -17.06% 2/6 |
| 2019年 3月期 | 1,500 4/11 | 633 12/25 | 137,500 8/7 | 59億6295万 | 25億1636万 | +39% 8/8 | -28.51% 12/25 |
| 2020年 3月期 | 1,025 5/8 | 455 3/13 | 39,900 5/9 | 40億7468万 | 18億876万 | +9.36% 7/1 | -31.49% 3/13 |
| 2021年 3月期 | 890 3/23 | 475 4/6 4/3 | 142,600 5/12 | 35億3801万 | 18億8826万 | +23.4% 5/12 | -9.43% 7/9 |
| 2022年 3月期 | 955 4/22 | 700 3/30 3/7 | 97,300 4/21 | 37億9641万 | 27億8271万 | +4.45% 11/10 | -7.32% 8/20 |
| 2023年 3月期 | 904 3/9 2/9 | 696 7/7 7/6 | 68,500 2/9 | 35億9367万 | 27億6680万 | +11.31% 1/17 | -3.3% 4/11 |
| 2024年 3月期 | 1,514 3/4 | 844 4/12 | 220,300 5/19 | 60億1860万 | 33億5515万 | +19.36% 6/19 | -8.71% 4/19 |
| 最新 | 1,090 2024/5/28 | 1,800 | 43億3307万 | -4.3% 1,139 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -57%（0.43倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 206%（3.06倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/05/28 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
181円（2010/11/04） - 503%（6.03倍）
1,090円（5/28）