株価チャート
株価
5/24
- 前日 (5/23)
- 27
- 始値
- 26
- 高値
- 27
- 安値
- 26
- 終値 -3.7%
- 26
- 出来高 -9.78%
- 143,211,000
乖離率
- 株価(5日)
移動平均値 - -3.7%
27 - 株価(25日)
移動平均値 - 0%
26 - 出来高(5日)
移動平均値 - -3.9%
149,017,540
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 26 | 27 | 26 | 26 | -3.7% | 143,211,000 | 53億7811万 | 0% | 17.04 | 1.69 |
05/23 | 27 | 27 | 26 | 27 | 0% | 158,743,800 | 55億8496万 | +3.85% | 17.7 | 1.75 |
05/22 | 27 | 28 | 26 | 27 | 0% | 139,058,500 | 55億8496万 | +3.85% | 17.7 | 1.75 |
05/21 | 26 | 27 | 26 | 27 | 0% | 153,086,100 | 55億8496万 | +3.85% | 17.7 | 1.75 |
05/20 | 26 | 27 | 26 | 27 | 0% | 150,988,300 | 55億8496万 | +3.85% | 17.7 | 1.75 |
05/17 | 27 | 27 | 26 | 27 | +3.85% | 154,467,900 | 55億8496万 | +3.85% | 17.7 | 1.75 |
05/16 | 26 | 27 | 26 | 26 | -3.7% | 144,005,800 | 53億7811万 | 0% | 17.04 | 1.69 |
05/15 | 26 | 27 | 26 | 27 | +3.85% | 150,815,000 | 55億8496万 | +3.85% | 17.7 | 1.75 |
05/14 | 27 | 27 | 26 | 26 | -3.7% | 177,029,600 | 53億7811万 | 0% | 17.04 | 1.69 |
05/13 | 27 | 27 | 26 | 27 | +3.85% | 192,103,000 | 55億8496万 | 0% | 17.7 | 1.75 |
05/10 | 27 | 27 | 26 | 26 | -3.7% | 189,144,200 | 53億7811万 | 0% | 17.04 | 1.69 |
05/09 | 26 | 27 | 26 | 27 | +3.85% | 198,878,400 | 55億8496万 | 0% | 17.7 | 1.75 |
05/08 | 27 | 27 | 26 | 26 | 0% | 192,405,000 | 53億7811万 | 0% | 17.04 | 1.69 |
05/07 | 27 | 27 | 26 | 26 | 0% | 185,073,800 | 53億7811万 | -3.7% | 17.04 | 1.69 |
05/02 | 27 | 27 | 26 | 26 | 0% | 177,168,800 | 53億7811万 | -3.7% | 17.04 | 1.69 |
05/01 | 27 | 27 | 26 | 26 | 0% | 148,431,200 | 53億7811万 | -3.7% | 17.04 | 1.69 |
04/30 | 26 | 27 | 26 | 26 | -3.7% | 175,845,300 | 53億7811万 | -3.7% | 17.04 | 1.69 |
04/26 | 27 | 27 | 26 | 27 | +3.85% | 163,179,800 | 55億8496万 | 0% | 17.7 | 1.75 |
04/25 | 27 | 27 | 26 | 26 | 0% | 151,449,000 | 53億7811万 | -3.7% | 17.04 | 1.69 |
04/24 | 26 | 27 | 26 | 26 | -3.7% | 199,766,300 | 53億7811万 | -3.7% | 17.04 | 1.69 |
04/23 | 27 | 28 | 26 | 27 | 0% | 194,399,200 | 55億8496万 | 0% | 17.7 | 1.75 |
04/22 | 26 | 27 | 26 | 27 | +3.85% | 170,054,900 | 55億8496万 | 0% | 17.7 | 1.75 |
04/19 | 27 | 27 | 26 | 26 | 0% | 179,410,100 | 53億7811万 | -3.7% | 17.04 | 1.69 |
04/18 | 27 | 27 | 26 | 26 | 0% | 216,775,600 | 53億7811万 | -3.7% | 17.04 | 1.69 |
04/17 | 27 | 27 | 26 | 26 | -3.7% | 211,422,600 | 53億7811万 | -3.7% | 17.04 | 1.69 |
04/16 | 27 | 28 | 26 | 27 | 0% | 200,753,400 | 55億8496万 | 0% | 17.7 | 1.75 |
04/15 | 27 | 27 | 26 | 27 | 0% | 210,627,500 | 55億8496万 | 0% | 17.7 | 1.75 |
04/12 | 27 | 27 | 26 | 27 | 0% | 219,282,800 | 55億8496万 | 0% | 17.7 | 1.75 |
04/11 | 27 | 27 | 26 | 27 | 0% | 212,911,100 | 55億8496万 | 0% | 17.7 | 1.75 |
04/10 | 26 | 27 | 26 | 27 | 0% | 213,497,400 | 55億8496万 | 0% | 17.7 | 1.75 |
04/09 | 26 | 27 | 26 | 27 | +3.85% | 209,728,800 | 55億8496万 | 0% | 17.7 | 1.75 |
04/08 | 26 | 27 | 26 | 26 | -3.7% | 194,586,600 | 53億7811万 | -3.7% | 17.04 | 1.69 |
04/05 | 26 | 27 | 26 | 27 | 0% | 160,949,400 | 55億8496万 | 0% | 17.7 | 1.75 |
04/04 | 27 | 27 | 26 | 27 | +3.85% | 195,459,600 | 55億8496万 | 0% | 17.7 | 1.75 |
04/03 | 27 | 27 | 26 | 26 | -3.7% | 159,834,900 | 53億7811万 | -3.7% | 17.04 | 1.69 |
04/02 | 26 | 27 | 26 | 27 | +3.85% | 166,145,700 | 55億8496万 | 0% | 17.7 | 1.75 |
04/01 | 28 | 28 | 26 | 26 | -3.7% | 135,256,000 | 53億7811万 | -3.7% | 17.04 | 1.69 |
03/29 | 27 | 28 | 27 | 27 | +3.85% | 115,076,800 | 55億8496万 | 0% | 25.16 | 1.78 |
03/28 | 27 | 28 | 26 | 26 | -3.7% | 91,490,100 | 53億7811万 | -3.7% | 24.22 | 1.72 |
03/27 | 28 | 28 | 27 | 27 | -3.57% | 106,408,500 | 55億8496万 | 0% | 25.16 | 1.78 |
03/26 | 28 | 28 | 27 | 28 | +3.7% | 122,414,800 | 57億9181万 | +3.7% | 26.09 | 1.85 |
03/25 | 28 | 28 | 27 | 27 | 0% | 132,374,700 | 55億8496万 | 0% | 25.16 | 1.78 |
03/22 | 28 | 28 | 27 | 27 | -3.57% | 144,639,000 | 55億8496万 | 0% | 25.16 | 1.78 |
03/21 | 29 | 29 | 28 | 28 | 0% | 147,806,200 | 57億9181万 | +3.7% | 26.09 | 1.85 |
03/19 | 29 | 29 | 27 | 28 | 0% | 148,926,400 | 57億9181万 | +3.7% | 26.09 | 1.85 |
03/18 | 28 | 29 | 28 | 28 | 0% | 140,275,100 | 57億9181万 | +3.7% | 26.09 | 1.85 |
03/15 | 28 | 29 | 28 | 28 | 0% | 147,076,000 | 57億9181万 | +3.7% | 26.09 | 1.85 |
03/14 | 28 | 29 | 27 | 28 | 0% | 151,879,500 | 57億9181万 | +3.7% | 26.09 | 1.85 |
03/13 | 28 | 29 | 27 | 28 | 0% | 151,006,900 | 57億9181万 | +3.7% | 26.09 | 1.85 |
03/12 | 28 | 29 | 27 | 28 | 0% | 137,773,700 | 57億9181万 | +3.7% | 26.09 | 1.85 |
03/11 | 28 | 29 | 28 | 28 | 0% | 123,415,100 | 57億9181万 | +3.7% | 26.09 | 1.85 |
03/08 | 28 | 29 | 28 | 28 | 0% | 127,302,700 | 57億9181万 | +3.7% | 26.09 | 1.85 |
03/07 | 28 | 29 | 27 | 28 | 0% | 137,436,200 | 57億9181万 | +3.7% | 26.09 | 1.85 |
03/06 | 28 | 28 | 27 | 28 | +3.7% | 161,988,300 | 57億9181万 | +3.7% | 26.09 | 1.85 |
03/05 | 27 | 27 | 26 | 27 | 0% | 142,632,100 | 55億8496万 | +3.85% | 25.16 | 1.78 |
03/04 | 28 | 28 | 26 | 27 | 0% | 121,847,600 | 55億8496万 | +3.85% | 25.16 | 1.78 |
03/01 | 26 | 28 | 26 | 27 | 0% | 121,563,000 | 55億8496万 | +3.85% | 25.16 | 1.78 |
02/29 | 27 | 27 | 26 | 27 | 0% | 119,487,100 | 55億8496万 | +3.85% | 25.16 | 1.78 |
02/28 | 27 | 27 | 26 | 27 | 0% | 90,809,200 | 55億8496万 | +3.85% | 25.16 | 1.78 |
02/27 | 27 | 27 | 26 | 27 | 0% | 70,515,200 | 55億8496万 | +3.85% | 25.16 | 1.78 |
02/26 | 26 | 27 | 26 | 27 | 0% | 107,371,800 | 55億8496万 | +3.85% | 25.16 | 1.78 |
02/22 | 27 | 27 | 26 | 27 | +3.85% | 110,935,100 | 55億8496万 | +3.85% | 25.16 | 1.78 |
02/21 | 26 | 27 | 26 | 26 | -3.7% | 125,953,900 | 53億7811万 | 0% | 24.22 | 1.72 |
02/20 | 26 | 27 | 26 | 27 | 0% | 130,999,700 | 55億8496万 | +3.85% | 25.16 | 1.78 |
02/19 | 26 | 27 | 26 | 27 | +3.85% | 126,294,700 | 55億8496万 | +3.85% | 25.16 | 1.78 |
02/16 | 27 | 27 | 26 | 26 | -3.7% | 114,557,200 | 53億7811万 | 0% | 24.22 | 1.72 |
02/15 | 27 | 27 | 26 | 27 | 0% | 122,038,500 | 55億8496万 | +3.85% | 25.16 | 1.78 |
02/14 | 27 | 27 | 26 | 27 | 0% | 109,990,900 | 55億8496万 | +3.85% | 25.16 | 1.78 |
02/13 | 26 | 27 | 26 | 27 | +8% | 141,421,000 | 55億8496万 | +3.85% | 25.16 | 1.78 |
02/09 | 26 | 26 | 25 | 25 | -3.85% | 178,501,700 | 51億7126万 | -3.85% | 23.29 | 1.65 |
02/08 | 26 | 26 | 25 | 26 | 0% | 165,292,000 | 53億7811万 | 0% | 24.22 | 1.72 |
02/07 | 26 | 26 | 25 | 26 | 0% | 170,677,500 | 53億7811万 | 0% | 24.22 | 1.72 |
02/06 | 26 | 26 | 25 | 26 | 0% | 162,948,600 | 53億7811万 | 0% | 24.22 | 1.72 |
02/05 | 25 | 26 | 25 | 26 | +4% | 172,546,200 | 53億7811万 | 0% | 24.22 | 1.72 |
02/02 | 26 | 26 | 25 | 25 | -3.85% | 153,570,700 | 51億7126万 | -3.85% | 23.29 | 1.65 |
02/01 | 26 | 27 | 26 | 26 | 0% | 153,825,100 | 53億7811万 | 0% | 24.22 | 1.72 |
01/31 | 26 | 27 | 26 | 26 | 0% | 146,523,800 | 53億7811万 | 0% | 24.22 | 1.72 |
01/30 | 27 | 27 | 26 | 26 | 0% | 148,166,300 | 53億7811万 | 0% | 24.22 | 1.72 |
01/29 | 26 | 27 | 26 | 26 | 0% | 150,659,600 | 53億7811万 | 0% | 24.22 | 1.72 |
01/26 | 26 | 27 | 26 | 26 | 0% | 143,992,600 | 53億7811万 | 0% | 24.22 | 1.72 |
01/25 | 27 | 27 | 26 | 26 | 0% | 165,739,300 | 53億7811万 | 0% | 24.22 | 1.72 |
01/24 | 26 | 27 | 26 | 26 | 0% | 145,125,400 | 53億7811万 | 0% | 24.22 | 1.72 |
01/23 | 26 | 27 | 25 | 26 | 0% | 165,314,900 | 53億7811万 | 0% | 24.22 | 1.72 |
01/22 | 25 | 26 | 25 | 26 | 0% | 159,913,200 | 53億7811万 | 0% | 24.22 | 1.72 |
01/19 | 26 | 26 | 25 | 26 | 0% | 148,495,500 | 53億7811万 | 0% | 24.22 | 1.72 |
01/18 | 26 | 26 | 25 | 26 | 0% | 157,470,800 | 53億7811万 | 0% | 24.22 | 1.72 |
01/17 | 25 | 26 | 25 | 26 | 0% | 123,297,400 | 53億7811万 | 0% | 24.22 | 1.72 |
01/16 | 26 | 26 | 25 | 26 | 0% | 152,602,200 | 53億7811万 | 0% | 24.22 | 1.72 |
01/15 | 26 | 27 | 26 | 26 | 0% | 133,431,900 | 53億7811万 | 0% | 24.22 | 1.72 |
01/12 | 26 | 27 | 26 | 26 | 0% | 145,804,000 | 53億7811万 | 0% | 24.22 | 1.72 |
01/11 | 27 | 27 | 25 | 26 | -3.7% | 137,803,800 | 53億7811万 | -3.7% | 24.22 | 1.72 |
01/10 | 26 | 27 | 26 | 27 | 0% | 163,245,400 | 55億8496万 | 0% | 25.16 | 1.78 |
01/09 | 27 | 27 | 26 | 27 | 0% | 154,102,200 | 55億8496万 | +3.85% | 25.16 | 1.78 |
01/05 | 27 | 27 | 26 | 27 | 0% | 160,172,600 | 55億8496万 | +3.85% | 25.16 | 1.78 |
01/04 | 27 | 27 | 26 | 27 | 0% | 107,763,200 | 55億8496万 | +3.85% | 25.16 | 1.78 |
2023 | ||||||||||
12/29 | 27 | 27 | 26 | 27 | +3.85% | 96,379,400 | 55億8496万 | +3.85% | 25.16 | 1.75 |
12/28 | 27 | 27 | 26 | 26 | 0% | 84,248,100 | 53億7811万 | 0% | 24.23 | 1.68 |
12/27 | 26 | 27 | 25 | 26 | 0% | 197,403,100 | 53億7811万 | 0% | 24.23 | 1.68 |
12/26 | 26 | 27 | 26 | 26 | 0% | 247,570,300 | 53億7811万 | -3.7% | 24.23 | 1.68 |
12/25 | 27 | 27 | 26 | 26 | -3.7% | 294,025,500 | 53億7811万 | -3.7% | 24.23 | 1.68 |
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 | 54 6/18 6/15 | 18 1/22 1/18 他3件 | 14,611,000 2/21 | - | - | +57.55% 2/21 | -27.3% 1/16 |
2009年 3月期 | 34 5/23 | 11 10/28 | 7,703,000 7/9 | - | - | +44.63% 4/15 | -30.85% 10/8 |
2010年 3月期 | 36 7/6 | 13 4/2 4/1 | 12,015,000 7/3 | - | - | +40.73% 7/3 | -18.83% 9/28 |
2011年 3月期 | 23 4/15 4/14 他4件 | 13 3/16 3/15 | 3,332,000 2/9 | 42億7516万 | 24億1639万 | +18.16% 12/9 | -23.58% 3/15 |
2012年 3月期 | 20 7/22 5/19 他3件 | 14 11/22 11/21 | 2,250,000 2/8 | 37億1753万 | 26億227万 | +17.92% 5/17 | -9.09% 8/22 6/22 |
2013年 3月期 | 51 2/7 | 14 10/29 10/26 他57件 | 37,497,000 1/17 | 94億7970万 | 26億227万 | +77.76% 2/7 | -15.15% 4/3 |
2014年 3月期 | 97 1/27 | 24 6/27 6/7 | 146,088,000 12/25 | 182億4071万 | 44億6103万 | +86.6% 1/24 | -28.65% 6/7 |
2015年 3月期 | 63 9/8 | 34 5/22 5/21 他2件 | 76,188,000 9/8 | 118億8001万 | 64億1126万 | +30.94% 9/5 | -23.01% 5/21 |
2016年 3月期 | 48 8/7 | 29 2/12 | 36,438,000 11/16 | 91億764万 | 56億4684万 | +9.97% 7/23 | -17.37% 8/25 |
2017年 3月期 | 39 2/8 | 22 6/24 | 26,234,000 8/5 | 75億9901万 | 42億8414万 | +15.65% 8/23 | -16.44% 6/24 |
2018年 3月期 | 49 1/16 | 29 4/17 4/14 他2件 | 116,286,000 12/25 | 96億4886万 | 56億6258万 | +23.32% 1/15 | -11.17% 2/14 |
2019年 3月期 | 42 11/28 | 28 3/28 3/27 他14件 | 59,832,000 11/6 | 83億5785万 | 56億1063万 | +21.51% 11/27 | -16.38% 12/25 |
2020年 3月期 | 30 12/23 12/20 他30件 | 16 3/13 | 117,193,600 8/6 | 60億1138万 | 32億607万 | +19.05% 5/8 | -28.93% 3/16 |
2021年 3月期 | 42 8/18 8/11 | 17 4/3 4/2 他2件 | 201,551,000 12/25 | 84億1594万 | 34億645万 | +24.5% 8/17 | -12.28% 9/28 |
2022年 3月期 | 33 4/8 4/7 他2件 | 25 1/7 1/6 他48件 | 264,793,800 11/9 | 66億9347万 | 50億7856万 | +14.64% 2/15 | -8.02% 5/13 |
2023年 3月期 | 31 1/4 | 25 3/31 3/30 他75件 | 202,446,400 12/16 | 62億9742万 | 50億7856万 | +7.89% 1/5 | -9.09% 5/17 |
2024年 3月期 | 34 6/2 | 25 2/9 2/8 他37件 | 294,025,500 12/25 | 69億684万 | 51億7126万 | +11.99% 6/2 | -9.97% 7/7 |
最新 | 26 2024/5/24 | 143,211,000 | 53億7811万 | 0% 26 |