株価チャート
株価
5/30
- 前日 (5/29)
- 601
- 始値
- 595
- 高値
- 595
- 安値
- 544
- 終値 -9.48%
- 544
- 出来高 +907.29%
- 386,800
乖離率
- 株価(5日)
移動平均値 - -8.26%
593 - 株価(25日)
移動平均値 - -11.83%
617 - 出来高(5日)
移動平均値 - +232.87%
116,200
2023/12/29~2024/05/30
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 | ||||||||||
05/30 | 595 | 595 | 544 | 544 | -9.48% | 386,800 | 166億9911万 | -11.83% | 488.29 | 1.06 |
05/29 | 599 | 610 | 596 | 601 | +0.33% | 38,400 | 184億4883万 | -2.91% | 539.45 | 1.17 |
05/28 | 605 | 612 | 599 | 599 | -0.99% | 23,200 | 183億8744万 | -3.07% | 537.65 | 1.17 |
05/27 | 615 | 627 | 596 | 605 | -1.94% | 81,000 | 185億7162万 | -2.1% | 543.04 | 1.18 |
05/24 | 615 | 628 | 607 | 617 | -0.32% | 51,600 | 189億3998万 | +0.16% | 553.81 | 1.21 |
05/23 | 643 | 654 | 616 | 619 | -2.83% | 115,300 | 190億137万 | +0.81% | 555.6 | 1.21 |
05/22 | 637 | 652 | 633 | 637 | -0.31% | 145,700 | 195億5392万 | +4.26% | 571.76 | 1.24 |
05/21 | 634 | 647 | 634 | 639 | +0.63% | 89,700 | 196億1531万 | +5.1% | 573.56 | 1.25 |
05/20 | 644 | 655 | 626 | 635 | -2.46% | 178,400 | 194億9252万 | +5.13% | 569.97 | 1.24 |
05/17 | 645 | 659 | 640 | 651 | +0.46% | 72,200 | 199億8367万 | +8.5% | 584.33 | 1.27 |
05/16 | 639 | 658 | 628 | 648 | +1.41% | 89,000 | 198億9158万 | +8.72% | 581.63 | 1.27 |
05/15 | 614 | 667 | 600 | 639 | +0.79% | 168,500 | 196億1531万 | +7.39% | 573.56 | 1.25 |
05/14 | 635 | 648 | 620 | 634 | +1.12% | 150,000 | 194億6183万 | +6.91% | 569.07 | 1.24 |
05/13 | 611 | 640 | 611 | 627 | +0.97% | 76,000 | 192億4695万 | +6.09% | 562.78 | 1.23 |
05/10 | 618 | 625 | 614 | 621 | +0.65% | 59,700 | 190億6277万 | +5.08% | 557.4 | 1.21 |
05/09 | 619 | 625 | 614 | 617 | +0.98% | 52,400 | 189億3998万 | +4.22% | 553.81 | 1.21 |
05/08 | 617 | 628 | 611 | 611 | -2.24% | 120,700 | 187億5580万 | +3.21% | 548.42 | 1.19 |
05/07 | 628 | 634 | 606 | 625 | +0.32% | 85,500 | 191億8556万 | +5.57% | 560.99 | 1.22 |
05/02 | 617 | 637 | 615 | 623 | +1.3% | 56,700 | 191億2416万 | +5.06% | 559.19 | 1.22 |
05/01 | 620 | 621 | 608 | 615 | -0.81% | 39,600 | 188億7859万 | +2.84% | 552.01 | 1.2 |
04/30 | 609 | 620 | 601 | 620 | +2.48% | 41,100 | 190億3207万 | +2.82% | 556.5 | 1.21 |
04/26 | 589 | 609 | 582 | 605 | +2.2% | 382,500 | 185億7162万 | -0.33% | 543.04 | 1.18 |
04/25 | 588 | 606 | 588 | 592 | 0% | 73,000 | 181億7256万 | -3.27% | 531.37 | 1.16 |
04/24 | 599 | 602 | 581 | 592 | -1.33% | 85,200 | 181億7256万 | -4.05% | 531.37 | 1.16 |
04/23 | 599 | 611 | 587 | 600 | -0.83% | 116,500 | 184億1813万 | -3.54% | 538.55 | 1.17 |
04/22 | 566 | 608 | 560 | 605 | +6.89% | 123,500 | 185億7162万 | -3.35% | 543.04 | 1.18 |
04/19 | 598 | 598 | 553 | 566 | -6.14% | 179,300 | 173億7444万 | -10.16% | 508.03 | 1.11 |
04/18 | 566 | 624 | 566 | 603 | +6.16% | 312,800 | 185億1022万 | -5.04% | 541.24 | 1.18 |
04/17 | 552 | 581 | 548 | 568 | +2.71% | 111,800 | 174億3583万 | -10.97% | 509.83 | 1.11 |
04/16 | 547 | 559 | 538 | 553 | +0.18% | 88,800 | 169億7538万 | -14.13% | 496.36 | 1.08 |
04/15 | 555 | 555 | 544 | 552 | -0.72% | 79,900 | 169億4468万 | -14.95% | 495.47 | 1.08 |
04/12 | 531 | 561 | 516 | 556 | +4.32% | 197,300 | 170億6747万 | -15.24% | 499.06 | 1.09 |
04/11 | 530 | 537 | 515 | 533 | +0.19% | 180,200 | 163億6144万 | -19.49% | 478.41 | 1.04 |
04/10 | 569 | 571 | 530 | 532 | -6.99% | 196,400 | 163億3074万 | -20.36% | 477.51 | 1.04 |
04/09 | 609 | 609 | 567 | 572 | -5.14% | 178,600 | 204億1862万 | -15.13% | 513.42 | 1.12 |
04/08 | 596 | 611 | 595 | 603 | +0.67% | 128,500 | 185億1022万 | -11.06% | 541.24 | 1.18 |
04/05 | 587 | 614 | 586 | 599 | +0.84% | 90,500 | 183億8744万 | -12.04% | 537.65 | 1.17 |
04/04 | 622 | 622 | 590 | 594 | -5.41% | 153,200 | 182億3395万 | -13.28% | 533.16 | 1.16 |
04/03 | 625 | 657 | 624 | 628 | -0.95% | 99,400 | 192億7765万 | -8.72% | 563.68 | 1.23 |
04/02 | 610 | 642 | 604 | 634 | +3.93% | 128,400 | 194億6183万 | -7.85% | 569.07 | 1.24 |
04/01 | 604 | 615 | 576 | 610 | -0.16% | 229,000 | 217億7510万 | -11.21% | 547.53 | 1.19 |
03/29 | 648 | 660 | 589 | 611 | -5.71% | 307,600 | 218億1080万 | -10.93% | 56.52 | 1.19 |
03/28 | 718 | 735 | 646 | 648 | -13.6% | 320,900 | 231億3158万 | -5.54% | 59.94 | 1.27 |
03/27 | 739 | 763 | 738 | 750 | +1.63% | 293,600 | 267億7267万 | +9.65% | 69.38 | 1.46 |
03/26 | 732 | 749 | 732 | 738 | +1.37% | 162,400 | 263億4430万 | +8.85% | 68.27 | 1.44 |
03/25 | 741 | 746 | 724 | 728 | -1.09% | 158,600 | 259億8734万 | +8.33% | 67.34 | 1.42 |
03/22 | 720 | 750 | 715 | 736 | +2.65% | 253,700 | 262億7291万 | +11.01% | 68.08 | 1.44 |
03/21 | 708 | 732 | 708 | 717 | +1.41% | 201,000 | 255億9467万 | +9.47% | 66.32 | 1.4 |
03/19 | 715 | 723 | 703 | 707 | 0% | 82,900 | 252億3770万 | +9.1% | 65.4 | 1.38 |
03/18 | 699 | 718 | 698 | 707 | +1.43% | 64,000 | 252億3770万 | +9.95% | 65.4 | 1.38 |
03/15 | 700 | 723 | 697 | 697 | +0.72% | 187,100 | 248億8073万 | +9.25% | 64.47 | 1.36 |
03/14 | 699 | 703 | 692 | 692 | -0.57% | 36,400 | 247億225万 | +9.32% | 64.01 | 1.35 |
03/13 | 707 | 712 | 696 | 696 | -2.11% | 110,800 | 248億4504万 | +11% | 64.38 | 1.36 |
03/12 | 679 | 715 | 672 | 711 | +4.71% | 106,000 | 253億8049万 | +14.49% | 65.77 | 1.39 |
03/11 | 700 | 701 | 676 | 679 | -5.56% | 193,300 | 242億3819万 | +10.59% | 62.81 | 1.33 |
03/08 | 711 | 723 | 708 | 719 | +2.71% | 191,900 | 256億6606万 | +18.06% | 66.51 | 1.4 |
03/07 | 688 | 704 | 682 | 700 | +2.04% | 169,000 | 249億8782万 | +16.47% | 64.75 | 1.37 |
03/06 | 684 | 690 | 679 | 686 | +0.29% | 81,300 | 244億8807万 | +15.68% | 63.46 | 1.34 |
03/05 | 670 | 691 | 670 | 684 | +2.09% | 94,900 | 244億1667万 | +16.72% | 63.27 | 1.34 |
03/04 | 672 | 675 | 653 | 670 | -0.59% | 148,900 | 239億1692万 | +16.12% | 61.98 | 1.31 |
03/01 | 703 | 703 | 666 | 674 | -5.2% | 214,700 | 240億5970万 | +18.45% | 62.35 | 1.32 |
02/29 | 667 | 723 | 666 | 711 | +8.22% | 360,600 | 253億8049万 | +26.74% | 65.77 | 1.39 |
02/28 | 634 | 665 | 634 | 657 | +3.79% | 132,900 | 234億5286万 | +19.24% | 60.77 | 1.28 |
02/27 | 600 | 633 | 600 | 633 | +4.8% | 107,700 | 225億9613万 | +16.57% | 58.55 | 1.24 |
02/26 | 605 | 610 | 597 | 604 | -0.49% | 83,500 | 215億6092万 | +12.9% | 55.87 | 1.18 |
02/22 | 604 | 616 | 600 | 607 | +0.33% | 166,200 | 216億6801万 | +14.74% | 56.15 | 1.19 |
02/21 | 592 | 606 | 588 | 605 | +0.83% | 87,900 | 215億9662万 | +15.9% | 55.96 | 1.18 |
02/20 | 600 | 607 | 596 | 600 | -0.33% | 94,200 | 214億1813万 | +16.5% | 55.5 | 1.17 |
02/19 | 570 | 602 | 562 | 602 | +5.43% | 187,000 | 214億8953万 | +18.27% | 55.69 | 1.18 |
02/16 | 527 | 574 | 524 | 571 | +10.23% | 264,100 | 203億8292万 | +13.75% | 52.82 | 1.12 |
02/15 | 528 | 534 | 518 | 518 | -1.33% | 91,400 | 184億9099万 | +4.23% | 47.92 | 1.01 |
02/14 | 545 | 546 | 519 | 525 | -3.67% | 116,200 | 187億4087万 | +6.28% | 48.56 | 1.03 |
02/13 | 560 | 563 | 535 | 545 | -4.55% | 192,300 | 194億5480万 | +11% | 50.41 | 1.06 |
02/09 | 585 | 591 | 571 | 571 | -1.72% | 169,300 | 203億8292万 | +17.25% | 52.82 | 1.12 |
02/08 | 582 | 586 | 574 | 581 | -0.68% | 145,900 | 207億3989万 | +20.54% | 53.74 | 1.13 |
02/07 | 545 | 586 | 541 | 585 | +7.73% | 251,500 | 208億8268万 | +22.9% | 54.11 | 1.14 |
02/06 | 531 | 549 | 527 | 543 | +1.5% | 79,600 | 193億8341万 | +15.78% | 50.23 | 1.06 |
02/05 | 556 | 558 | 535 | 535 | -3.78% | 137,200 | 190億9783万 | +15.3% | 49.49 | 1.04 |
02/02 | 542 | 559 | 536 | 556 | +2.02% | 166,500 | 198億4747万 | +21.13% | 51.43 | 1.09 |
02/01 | 525 | 550 | 524 | 545 | +4.01% | 203,200 | 194億5480万 | +20.31% | 50.41 | 1.06 |
01/31 | 498 | 525 | 497 | 524 | +5.43% | 280,300 | 187億517万 | +16.96% | 48.47 | 1.02 |
01/30 | 496 | 498 | 486 | 497 | 0% | 290,500 | 177億4135万 | +11.94% | 45.97 | 0.97 |
01/29 | 479 | 497 | 479 | 497 | +3.76% | 108,600 | 177億4135万 | +12.44% | 45.97 | 0.97 |
01/26 | 470 | 485 | 468 | 479 | +2.13% | 110,100 | 170億9881万 | +9.11% | 44.31 | 0.94 |
01/25 | 470 | 476 | 462 | 469 | -0.85% | 77,300 | 167億4184万 | +7.57% | 43.38 | 0.92 |
01/24 | 455 | 478 | 455 | 473 | +3.73% | 128,600 | 168億8463万 | +8.99% | 43.75 | 0.92 |
01/23 | 463 | 463 | 452 | 456 | 0% | 72,200 | 162億7778万 | +5.8% | 42.18 | 0.89 |
01/22 | 440 | 457 | 440 | 456 | +3.4% | 101,600 | 162億7778万 | +6.29% | 42.18 | 0.89 |
01/19 | 437 | 444 | 432 | 441 | +0.92% | 74,600 | 157億4233万 | +3.28% | 40.79 | 0.86 |
01/18 | 437 | 442 | 437 | 437 | -0.46% | 42,100 | 155億9954万 | +2.82% | 40.42 | 0.85 |
01/17 | 438 | 447 | 438 | 439 | +0.23% | 44,900 | 156億7093万 | +3.78% | 40.61 | 0.86 |
01/16 | 437 | 440 | 433 | 438 | -0.45% | 68,000 | 156億3524万 | +3.79% | 40.52 | 0.86 |
01/15 | 437 | 446 | 437 | 440 | +0.46% | 62,600 | 157億663万 | +4.76% | 40.7 | 0.86 |
01/12 | 437 | 441 | 432 | 438 | -0.23% | 126,400 | 156億3524万 | +4.78% | 40.52 | 0.86 |
01/11 | 443 | 452 | 439 | 439 | -0.68% | 60,300 | 156億7093万 | +5.53% | 40.61 | 0.86 |
01/10 | 456 | 456 | 442 | 442 | -3.07% | 62,800 | 157億7802万 | +6.51% | 40.89 | 0.86 |
01/09 | 444 | 458 | 438 | 456 | +2.93% | 82,400 | 162億7778万 | +10.41% | 42.18 | 0.89 |
01/05 | 443 | 453 | 439 | 443 | 0% | 114,000 | 158億1372万 | +7.79% | 40.98 | 0.87 |
01/04 | 418 | 443 | 413 | 443 | +5.23% | 124,200 | 158億1372万 | +8.31% | 40.98 | 0.87 |
2023 | ||||||||||
12/29 | 420 | 424 | 417 | 421 | +0.96% | 50,000 | 150億2839万 | +3.44% | 38.88 | 0.9 |
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 | 1,661 7/10 | 1,100 1/22 | 316,200 7/10 | - | - | +7.35% 7/10 | -18.46% 1/16 |
2009年 3月期 | 1,200 4/3 | 487 2/26 | 194,700 11/10 | - | - | +10.7% 10/31 | -26.54% 12/2 |
2010年 3月期 | 773 3/26 | 476 4/28 | 253,200 3/26 | - | - | +23.16% 7/1 | -7.71% 10/5 |
2011年 3月期 | 823 3/10 | 640 11/2 | 265,800 3/28 | 310億2380万 | 241億2544万 | +5.95% 2/17 | -11.51% 3/15 |
2012年 3月期 | 870 9/30 | 652 12/20 | 173,200 2/27 | 327億9552万 | 245億7779万 | +6.02% 3/5 | -10.85% 11/24 |
2013年 3月期 | 782 3/21 | 440 10/11 | 334,800 3/26 | 294億7827万 | 165億8624万 | +19.52% 1/7 | -13.63% 4/2 |
2014年 3月期 | 723 5/14 | 580 6/7 | 259,400 2/4 | 272億5420万 | 218億6368万 | +8.79% 7/10 | -12.47% 6/7 |
2015年 3月期 | 645 4/1 | 492 11/25 | 489,300 11/25 | 243億1449万 | 185億4687万 | +7.45% 2/20 | -15.52% 5/19 |
2016年 3月期 | 524 5/20 | 450 2/12 | 286,500 3/28 | 197億5317万 | 169億6360万 | +4.94% 3/14 | -8.45% 2/12 |
2017年 3月期 | 487 4/28 4/25 他2件 | 398 11/9 | 367,400 3/17 | 183億5838万 | 150億336万 | +5.98% 1/30 | -7.76% 6/24 |
2018年 3月期 | 487 3/6 | 420 4/21 4/20 他5件 | 355,900 3/27 | 183億5838万 | 158億3269万 | +7.98% 1/15 | -6.55% 3/28 |
2019年 3月期 | 472 5/9 | 250 12/25 | 291,100 3/26 | 177億9293万 | 94億2422万 | +6.93% 1/22 | -25.1% 12/25 |
2020年 3月期 | 335 4/16 4/11 他4件 | 159 3/13 | 428,900 3/27 | 126億2846万 | 59億9380万 | +12.27% 3/27 | -31.65% 3/13 |
2021年 3月期 | 238 6/11 6/10 | 164 4/6 | 467,600 3/29 | 89億7186万 | 61億8229万 | +12.82% 5/28 | -12.38% 7/10 |
2022年 3月期 | 188 4/6 4/5 他3件 | 135 12/29 | 449,900 3/29 | 70億8701万 | 50億8908万 | +5.79% 2/16 | -11.66% 12/28 |
2023年 3月期 | 315 3/22 | 133 7/7 7/6 他2件 | 6,068,300 7/14 | 112億4452万 | 50億1368万 | +38.1% 11/18 | -10.71% 4/7 |
2024年 3月期 | 763 3/27 | 223 6/2 | 414,500 10/16 | 272億3673万 | 79億6040万 | +26.67% 2/29 | -20.33% 4/10 |
最新 | 544 2024/5/30 | 386,800 | 166億9911万 | -11.83% 617 |
年間値上がり率
- 1984/12/26 vs 1983/12/27
- 27%(1.27倍)
- 1985/12/28 vs 1984/12/26
- 87%(1.87倍)
- 1986/12/27 vs 1985/12/28
- -13%(0.87倍)
- 1987/12/26 vs 1986/12/27
- 4%(1.04倍)
- 1988/12/28 vs 1987/12/26
- 29%(1.29倍)
- 1989/12/29 vs 1988/12/28
- 81%(1.81倍)
- 1990/12/28 vs 1989/12/29
- -33%(0.67倍)
- 1991/12/30 vs 1990/12/28
- 36%(1.36倍)
- 1992/12/30 vs 1991/12/30
- -47%(0.53倍)
- 1993/12/30 vs 1992/12/30
- -8%(0.92倍)
- 1994/12/29 vs 1993/12/30
- 14%(1.14倍)
- 1995/12/29 vs 1994/12/29
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/29 vs 1996/12/30
- -63%(0.37倍)
- 1998/12/30 vs 1997/12/29
- 4%(1.04倍)
- 1999/12/30 vs 1998/12/30
- -24%(0.76倍)
- 2000/12/29 vs 1999/12/30
- 10%(1.1倍)
- 2001/12/28 vs 2000/12/29
- 109%(2.09倍)
- 2002/12/30 vs 2001/12/28
- 17%(1.17倍)
- 2003/12/30 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/30
- 58%(1.58倍)
- 2005/12/30 vs 2004/12/30
- 62%(1.62倍)
- 2006/12/29 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/29
- 6%(1.06倍)
- 2008/12/30 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- -16%(0.84倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- -23%(0.77倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- -16%(0.84倍)
- 2022/12/30 vs 2021/12/30
- 86%(1.86倍)
- 2023/12/29 vs 2022/12/30
- 55%(1.55倍)
- 2024/05/30 vs 2023/12/29
- 29%(1.29倍)
- 過去安値
133円(2022/07/07) - 309%(4.09倍)
544円(5/30)