株価チャート
株価
5/27
- 前日 (5/24)
- 1,113
- 始値
- 1,113
- 高値
- 1,131
- 安値
- 1,113
- 終値 +1.17%
- 1,126
- 出来高 -35.36%
- 123,200
乖離率
- 株価（5日）
移動平均値 - +0.09%
1,125 - 株価（25日）
移動平均値 - +12.38%
1,002 - 出来高（5日）
移動平均値 - -45.42%
225,720
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 | 1,113 | 1,131 | 1,113 | 1,126 | +1.17% | 123,200 | 724億1272万 | +12.38% | 5.95 | 0.48 |
| 05/24 | 1,101 | 1,121 | 1,087 | 1,113 | -0.09% | 190,600 | 715億7669万 | +12.2% | 5.88 | 0.47 |
| 05/23 | 1,124 | 1,136 | 1,100 | 1,114 | -1.85% | 163,500 | 716億4100万 | +13.21% | 5.88 | 0.47 |
| 05/22 | 1,137 | 1,157 | 1,127 | 1,135 | -0.18% | 308,400 | 729億9150万 | +16.17% | 5.99 | 0.48 |
| 05/21 | 1,100 | 1,162 | 1,090 | 1,137 | +1.34% | 342,900 | 731億2012万 | +17.34% | 6.01 | 0.48 |
| 05/20 | 1,100 | 1,126 | 1,100 | 1,122 | +2.94% | 312,600 | 721億5548万 | +16.75% | 5.93 | 0.48 |
| 05/17 | 1,063 | 1,096 | 1,063 | 1,090 | +1.21% | 311,200 | 700億9757万 | +14.5% | 5.76 | 0.46 |
| 05/16 | 1,132 | 1,132 | 1,063 | 1,077 | -4.44% | 593,400 | 692億6154万 | +13.85% | 5.69 | 0.46 |
| 05/15 | 1,182 | 1,195 | 1,108 | 1,127 | -3.68% | 1,416,400 | 724億7703万 | +19.89% | 5.95 | 0.48 |
| 05/14 | 1,091 | 1,170 | 1,090 | 1,170 | +9.96% | 2,052,600 | 752億4234万 | +25.67% | 6.18 | 0.5 |
| 05/13 | 1,063 | 1,064 | 1,027 | 1,064 | +16.41% | 699,200 | 684億2552万 | +15.53% | 5.62 | 0.45 |
| 05/10 | 912 | 923 | 906 | 914 | +1.33% | 230,600 | 587億7906万 | -0.11% | 4.83 | 0.39 |
| 05/09 | 905 | 911 | 893 | 902 | 0% | 157,000 | 580億734万 | -1.31% | 4.76 | 0.38 |
| 05/08 | 887 | 907 | 887 | 902 | +1.69% | 227,900 | 580億734万 | -1.42% | 4.76 | 0.38 |
| 05/07 | 912 | 912 | 887 | 887 | -1.99% | 245,000 | 570億4270万 | -3.27% | 4.68 | 0.38 |
| 05/02 | 917 | 924 | 904 | 905 | -1.2% | 203,100 | 582億27万 | -1.52% | 4.78 | 0.39 |
| 05/01 | 926 | 926 | 910 | 916 | -1.72% | 180,500 | 589億768万 | -0.65% | 4.84 | 0.39 |
| 04/30 | 939 | 940 | 922 | 932 | +0.22% | 265,100 | 599億3664万 | +0.87% | 4.92 | 0.4 |
| 04/26 | 921 | 945 | 917 | 930 | +0.98% | 200,000 | 598億802万 | +0.43% | 4.91 | 0.4 |
| 04/25 | 938 | 938 | 919 | 921 | -1.71% | 138,300 | 592億2923万 | -0.75% | 4.86 | 0.39 |
| 04/24 | 925 | 946 | 922 | 937 | +1.63% | 244,500 | 602億5818万 | +0.64% | 4.95 | 0.4 |
| 04/23 | 922 | 927 | 911 | 922 | +0.99% | 141,200 | 592億9354万 | -1.07% | 4.87 | 0.39 |
| 04/22 | 920 | 920 | 895 | 913 | +2.35% | 204,400 | 587億1475万 | -2.25% | 4.82 | 0.39 |
| 04/19 | 905 | 914 | 870 | 892 | -1.11% | 279,700 | 573億6425万 | -4.8% | 4.71 | 0.38 |
| 04/18 | 886 | 914 | 885 | 902 | +1.81% | 221,600 | 580億734万 | -4.04% | 4.76 | 0.38 |
| 04/17 | 902 | 906 | 878 | 886 | -2.1% | 262,900 | 569億7839万 | -5.94% | 4.68 | 0.38 |
| 04/16 | 930 | 940 | 904 | 905 | -3.21% | 209,100 | 582億27万 | -4.23% | 4.78 | 0.39 |
| 04/15 | 932 | 940 | 917 | 935 | -1.27% | 150,600 | 601億2956万 | -1.37% | 4.94 | 0.4 |
| 04/12 | 923 | 947 | 917 | 947 | +2.6% | 322,000 | 609億128万 | -0.53% | 5 | 0.4 |
| 04/11 | 900 | 923 | 896 | 923 | +1.54% | 211,700 | 593億5785万 | -3.25% | 4.87 | 0.39 |
| 04/10 | 906 | 913 | 904 | 909 | -1.3% | 172,200 | 584億5751万 | -4.92% | 4.8 | 0.39 |
| 04/09 | 939 | 939 | 912 | 921 | -1.29% | 217,400 | 592億2923万 | -3.76% | 4.86 | 0.39 |
| 04/08 | 918 | 942 | 907 | 933 | +2.41% | 270,900 | 600億95万 | -2.61% | 4.93 | 0.4 |
| 04/05 | 900 | 911 | 893 | 911 | -0.76% | 212,600 | 585億8613万 | -5.01% | 4.81 | 0.39 |
| 04/04 | 920 | 927 | 909 | 918 | +0.88% | 184,300 | 590億3630万 | -4.47% | 4.85 | 0.39 |
| 04/03 | 894 | 922 | 886 | 910 | +1.11% | 235,400 | 585億2182万 | -5.41% | 4.81 | 0.39 |
| 04/02 | 921 | 924 | 889 | 900 | -1.64% | 321,000 | 578億7873万 | -6.44% | 4.75 | 0.38 |
| 04/01 | 950 | 950 | 905 | 915 | -4.09% | 311,600 | 588億4337万 | -4.89% | 4.83 | 0.39 |
| 03/29 | 948 | 965 | 947 | 954 | +0.42% | 191,400 | 613億5145万 | -0.73% | 11.44 | 0.41 |
| 03/28 | 966 | 977 | 950 | 950 | -2.86% | 249,500 | 610億9421万 | -0.84% | 11.39 | 0.4 |
| 03/27 | 971 | 986 | 962 | 978 | +1.24% | 318,600 | 628億9488万 | +2.41% | 11.73 | 0.42 |
| 03/26 | 960 | 982 | 951 | 966 | +0.21% | 217,600 | 621億2317万 | +1.58% | 11.59 | 0.41 |
| 03/25 | 986 | 989 | 962 | 964 | -2.72% | 319,400 | 619億9455万 | +1.8% | 11.56 | 0.41 |
| 03/22 | 994 | 994 | 974 | 991 | +0.71% | 309,200 | 637億3091万 | +5.31% | 11.89 | 0.42 |
| 03/21 | 974 | 1,004 | 969 | 984 | +1.55% | 420,800 | 632億8074万 | +5.24% | 11.8 | 0.42 |
| 03/19 | 983 | 994 | 951 | 969 | -1.42% | 511,300 | 623億1609万 | +4.31% | 11.62 | 0.41 |
| 03/18 | 1,000 | 1,005 | 976 | 983 | +1.34% | 410,200 | 632億1643万 | +6.5% | 11.79 | 0.42 |
| 03/15 | 963 | 988 | 957 | 970 | +0.52% | 375,200 | 623億8040万 | +5.9% | 11.63 | 0.41 |
| 03/14 | 963 | 980 | 956 | 965 | -0.21% | 236,700 | 620億5886万 | +5.81% | 11.57 | 0.41 |
| 03/13 | 985 | 988 | 951 | 967 | +0.42% | 282,800 | 621億8747万 | +6.62% | 11.6 | 0.41 |
| 03/12 | 951 | 971 | 941 | 963 | -1.13% | 355,600 | 619億3024万 | +6.53% | 11.55 | 0.41 |
| 03/11 | 1,032 | 1,035 | 962 | 974 | -6.44% | 703,100 | 626億3764万 | +8.46% | 11.68 | 0.42 |
| 03/08 | 1,003 | 1,056 | 993 | 1,041 | +4.83% | 825,500 | 669億4639万 | +16.57% | 12.49 | 0.44 |
| 03/07 | 975 | 1,003 | 972 | 993 | +3.22% | 512,200 | 638億5953万 | +12.2% | 11.91 | 0.42 |
| 03/06 | 947 | 980 | 937 | 962 | +1.58% | 340,700 | 618億6593万 | +9.57% | 11.54 | 0.41 |
| 03/05 | 936 | 951 | 932 | 947 | +0.42% | 240,700 | 609億128万 | +8.6% | 11.36 | 0.4 |
| 03/04 | 966 | 969 | 938 | 943 | -2.28% | 379,000 | 606億4404万 | +8.77% | 11.31 | 0.4 |
| 03/01 | 971 | 976 | 958 | 965 | +1.26% | 353,700 | 620億5886万 | +11.95% | 11.57 | 0.41 |
| 02/29 | 941 | 957 | 930 | 953 | +1.06% | 410,500 | 612億8714万 | +11.33% | 11.43 | 0.41 |
| 02/28 | 930 | 957 | 926 | 943 | +2.28% | 507,900 | 606億4404万 | +10.94% | 11.31 | 0.4 |
| 02/27 | 903 | 939 | 902 | 922 | +3.6% | 487,300 | 592億9354万 | +9.24% | 11.06 | 0.39 |
| 02/26 | 892 | 898 | 887 | 890 | 0% | 216,400 | 572億3563万 | +6.21% | 10.67 | 0.38 |
| 02/22 | 889 | 895 | 881 | 890 | +0.91% | 300,300 | 572億3563万 | +6.84% | 10.67 | 0.38 |
| 02/21 | 863 | 885 | 860 | 882 | +1.61% | 201,200 | 567億2115万 | +6.52% | 10.58 | 0.38 |
| 02/20 | 885 | 893 | 863 | 868 | -1.92% | 249,700 | 558億2081万 | +5.34% | 10.41 | 0.37 |
| 02/19 | 859 | 885 | 857 | 885 | +3.39% | 370,000 | 569億1408万 | +7.93% | 10.61 | 0.38 |
| 02/16 | 835 | 860 | 834 | 856 | +4.14% | 386,500 | 550億4910万 | +5.03% | 10.27 | 0.36 |
| 02/15 | 840 | 845 | 819 | 822 | -1.91% | 308,000 | 528億6257万 | +1.23% | 9.86 | 0.35 |
| 02/14 | 831 | 839 | 824 | 838 | +0.84% | 272,600 | 538億9152万 | +3.58% | 10.05 | 0.36 |
| 02/13 | 820 | 831 | 819 | 831 | +2.47% | 320,000 | 534億4136万 | +3.1% | 9.97 | 0.35 |
| 02/09 | 815 | 825 | 807 | 811 | -2.17% | 347,100 | 521億5516万 | +0.87% | 9.73 | 0.35 |
| 02/08 | 840 | 843 | 818 | 829 | -2.36% | 431,600 | 533億1274万 | +3.24% | 9.94 | 0.35 |
| 02/07 | 851 | 857 | 842 | 849 | -1.16% | 319,600 | 545億9893万 | +5.99% | 10.18 | 0.36 |
| 02/06 | 872 | 876 | 858 | 859 | -2.5% | 415,800 | 552億4203万 | +7.64% | 10.3 | 0.37 |
| 02/05 | 868 | 888 | 853 | 881 | +6.66% | 886,100 | 566億5684万 | +10.82% | 10.57 | 0.38 |
| 02/02 | 828 | 833 | 815 | 826 | -0.48% | 361,100 | 531億1981万 | +4.56% | 9.91 | 0.35 |
| 02/01 | 835 | 835 | 815 | 830 | -1.43% | 349,700 | 533億7705万 | +5.46% | 9.96 | 0.35 |
| 01/31 | 823 | 843 | 818 | 842 | +2.18% | 404,000 | 541億4876万 | +7.26% | 10.1 | 0.36 |
| 01/30 | 823 | 828 | 820 | 824 | +0.37% | 201,300 | 529億9119万 | +5.51% | 9.88 | 0.35 |
| 01/29 | 818 | 825 | 812 | 821 | +1.48% | 209,900 | 527億9826万 | +5.39% | 9.85 | 0.35 |
| 01/26 | 816 | 826 | 804 | 809 | -0.98% | 373,500 | 520億2654万 | +4.25% | 9.7 | 0.34 |
| 01/25 | 835 | 835 | 811 | 817 | -0.37% | 462,600 | 525億4102万 | +5.56% | 9.8 | 0.35 |
| 01/24 | 795 | 821 | 790 | 820 | +3.02% | 531,800 | 527億3395万 | +6.22% | 9.84 | 0.35 |
| 01/23 | 799 | 800 | 784 | 796 | +0.76% | 337,100 | 511億9052万 | +3.38% | 9.55 | 0.34 |
| 01/22 | 783 | 794 | 775 | 790 | +1.94% | 247,500 | 508億466万 | +2.73% | 9.48 | 0.34 |
| 01/19 | 777 | 781 | 773 | 775 | -0.77% | 175,200 | 498億4001万 | +0.78% | 9.3 | 0.33 |
| 01/18 | 773 | 782 | 767 | 781 | +2.09% | 220,800 | 502億2587万 | +1.43% | 9.37 | 0.33 |
| 01/17 | 775 | 776 | 765 | 765 | -0.26% | 215,600 | 491億9692万 | -0.65% | 9.18 | 0.33 |
| 01/16 | 778 | 778 | 762 | 767 | -1.16% | 162,900 | 493億2553万 | -0.39% | 9.2 | 0.33 |
| 01/15 | 758 | 777 | 758 | 776 | +2.51% | 217,600 | 499億432万 | +0.78% | 9.31 | 0.33 |
| 01/12 | 778 | 778 | 752 | 757 | -1.94% | 436,200 | 486億8244万 | -1.43% | 9.08 | 0.32 |
| 01/11 | 768 | 787 | 767 | 772 | +1.45% | 368,500 | 496億4708万 | +0.39% | 9.26 | 0.33 |
| 01/10 | 768 | 775 | 761 | 761 | -1.42% | 238,700 | 489億3968万 | -1.04% | 9.13 | 0.32 |
| 01/09 | 780 | 782 | 766 | 772 | -1.03% | 204,800 | 496億4708万 | +0.26% | 9.26 | 0.33 |
| 01/05 | 781 | 789 | 776 | 780 | +0.52% | 209,900 | 501億6156万 | +1.17% | 9.36 | 0.33 |
| 01/04 | 765 | 777 | 748 | 776 | +0.78% | 377,300 | 499億432万 | +0.52% | 9.31 | 0.33 |
| 2023 | ||||||||||
| 12/29 | 773 | 777 | 764 | 770 | -0.52% | 216,100 | 495億1846万 | -0.52% | 9.28 | 0.37 |
| 12/28 | 783 | 784 | 771 | 774 | -0.9% | 163,000 | 497億7570万 | -0.39% | 9.33 | 0.37 |
| 12/27 | 768 | 783 | 764 | 781 | +1.96% | 282,100 | 502億2587万 | 0% | 9.41 | 0.38 |
| 12/26 | 767 | 770 | 761 | 766 | +0.39% | 178,300 | 492億6123万 | -2.42% | 9.23 | 0.37 |
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 | |
| 2016年 3月期 | 504 3/15 | 450 3/18 | 5,341,700 3/15 | 335億72万 | 299億1136万 | +9.53% 4/21 | -0.05% 4/27 |
| 2017年 3月期 | 567 12/19 12/15 | 448 9/15 | 3,004,600 4/28 | 381億6459万 | 301億5474万 | +6.99% 12/19 | -9.3% 6/16 |
| 2018年 3月期 | 599 10/31 | 481 3/26 | 168,600 2/6 | 403億1851万 | 323億7596万 | +8.64% 10/30 | -7.91% 11/14 |
| 2019年 3月期 | 515 5/18 | 365 3/11 | 187,000 10/30 | 346億6449万 | 245億6804万 | +9.11% 9/25 | -10.18% 12/25 |
| 2020年 3月期 | 392 4/5 4/4 | 215 3/13 | 196,800 3/13 | 263億8540万 | 144億7158万 | +14.52% 9/13 | -21.85% 3/13 |
| 2021年 3月期 | 360 3/22 | 247 5/15 | 1,110,800 9/4 | 242億3149万 | 166億2549万 | +17.3% 3/19 | -8.14% 4/21 |
| 2022年 3月期 | 332 3/23 | 265 12/2 | 183,700 1/11 | 223億4682万 | 178億3707万 | +11.96% 1/11 | -6.54% 11/29 |
| 2023年 3月期 | 747 3/9 | 298 4/8 | 21,583,800 11/28 | 502億8034万 | 200億5829万 | +35.77% 11/28 | -12.86% 3/20 |
| 2024年 3月期 | 1,074 9/15 | 558 4/13 | 5,325,900 8/7 | 690億6861万 | 375億5881万 | +20.44% 9/13 | -16.42% 12/5 |
| 最新 | 1,126 2024/5/27 | 123,200 | 724億1272万 | +12.38% 1,002 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 98%（1.98倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/05/27 vs 2023/12/29
- 46%（1.46倍）
- 過去安値
215円（2020/03/13） - 424%（5.24倍）
1,126円（5/27）