株価チャート
株価
5/30
- 前日 (5/29)
- 821
- 始値
- 817
- 高値
- 823
- 安値
- 807
- 終値 ±0%
- 821
- 出来高 +22.57%
- 31,500
乖離率
- 株価(5日)
移動平均値 - +0.61%
816 - 株価(25日)
移動平均値 - -6.17%
875 - 出来高(5日)
移動平均値 - -21.37%
40,060
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 | 817 | 823 | 807 | 821 | 0% | 31,500 | 113億8596万 | -6.17% | 7.36 | 0.91 |
05/29 | 821 | 832 | 816 | 821 | -0.12% | 25,700 | 113億8596万 | -6.92% | 7.36 | 0.91 |
05/28 | 808 | 835 | 808 | 822 | +1.61% | 56,200 | 113億9983万 | -7.43% | 7.37 | 0.92 |
05/27 | 812 | 812 | 798 | 809 | +0.25% | 43,100 | 112億1954万 | -9.71% | 7.26 | 0.9 |
05/24 | 819 | 819 | 806 | 807 | -1.59% | 43,800 | 111億9180万 | -10.63% | 7.24 | 0.9 |
05/23 | 820 | 826 | 813 | 820 | +0.49% | 35,600 | 113億7209万 | -9.99% | 7.36 | 0.91 |
05/22 | 819 | 825 | 814 | 816 | -0.37% | 41,400 | 113億1662万 | -11.21% | 7.32 | 0.91 |
05/21 | 844 | 848 | 818 | 819 | -2.62% | 54,700 | 113億5822万 | -11.75% | 7.35 | 0.91 |
05/20 | 836 | 849 | 833 | 841 | 0% | 75,600 | 116億6333万 | -10.05% | 7.54 | 0.94 |
05/17 | 819 | 858 | 819 | 841 | +2.44% | 90,800 | 116億6333万 | -10.72% | 7.54 | 0.94 |
05/16 | 831 | 856 | 802 | 821 | -5.31% | 455,100 | 113億8596万 | -13.49% | 7.36 | 0.91 |
05/15 | 890 | 890 | 849 | 867 | -3.24% | 154,300 | 120億2390万 | -9.31% | 7.78 | 0.97 |
05/14 | 874 | 896 | 869 | 896 | +2.99% | 79,200 | 124億2609万 | -6.86% | 8.04 | 1 |
05/13 | 871 | 873 | 855 | 870 | -0.68% | 131,600 | 120億6551万 | -10.03% | 7.8 | 0.97 |
05/10 | 890 | 890 | 874 | 876 | -0.68% | 98,800 | 121億4872万 | -9.97% | 7.86 | 0.98 |
05/09 | 900 | 900 | 873 | 882 | -1.78% | 158,100 | 122億3193万 | -9.91% | 7.91 | 0.98 |
05/08 | 905 | 911 | 885 | 898 | -1.32% | 221,700 | 124億5383万 | -8.83% | 8.06 | 1 |
05/07 | 927 | 935 | 908 | 910 | -0.98% | 225,200 | 126億2025万 | -8.54% | 8.16 | 1.01 |
05/02 | 915 | 922 | 910 | 919 | +0.44% | 40,600 | 127億4506万 | -8.19% | 8.24 | 1.02 |
05/01 | 923 | 929 | 910 | 915 | -2.45% | 76,100 | 126億8959万 | -9.05% | 8.21 | 1.02 |
04/30 | 935 | 940 | 921 | 938 | -0.95% | 84,300 | 130億856万 | -7.31% | 8.41 | 1.04 |
04/26 | 950 | 958 | 944 | 947 | -0.84% | 69,600 | 131億3338万 | -6.79% | 8.5 | 1.05 |
04/25 | 980 | 980 | 951 | 955 | -2.85% | 90,900 | 132億4432万 | -6.1% | 8.57 | 1.06 |
04/24 | 997 | 1,010 | 976 | 983 | +0.1% | 208,200 | 136億3264万 | -3.44% | 8.82 | 1.09 |
04/23 | 1,004 | 1,004 | 979 | 982 | -0.91% | 136,400 | 136億1877万 | -3.44% | 8.81 | 1.09 |
04/22 | 980 | 993 | 973 | 991 | +1.23% | 51,800 | 137億4359万 | -2.36% | 8.89 | 1.1 |
04/19 | 1,012 | 1,019 | 965 | 979 | -3.26% | 127,400 | 135億7717万 | -3.36% | 8.78 | 1.09 |
04/18 | 992 | 1,012 | 986 | 1,012 | +1.4% | 45,900 | 140億3482万 | 0% | 9.08 | 1.13 |
04/17 | 1,001 | 1,015 | 986 | 998 | +0.4% | 54,600 | 138億4067万 | -0.99% | 8.95 | 1.11 |
04/16 | 1,020 | 1,026 | 987 | 994 | -4.05% | 149,000 | 137億8519万 | -1.19% | 8.92 | 1.11 |
04/15 | 1,048 | 1,074 | 1,010 | 1,036 | +1.77% | 202,500 | 143億6767万 | +2.98% | 9.29 | 1.15 |
04/12 | 1,020 | 1,025 | 1,008 | 1,018 | +0.99% | 27,100 | 141億1803万 | +1.19% | 9.13 | 1.13 |
04/11 | 1,009 | 1,016 | 995 | 1,008 | -0.59% | 30,100 | 139億7935万 | +0.4% | 9.04 | 1.12 |
04/10 | 1,019 | 1,025 | 1,010 | 1,014 | -1.36% | 32,300 | 140億6256万 | +1% | 9.1 | 1.13 |
04/09 | 990 | 1,029 | 990 | 1,028 | +3.42% | 63,600 | 142億5672万 | +2.7% | 9.22 | 1.14 |
04/08 | 1,005 | 1,018 | 987 | 994 | -0.2% | 80,500 | 137億8519万 | -0.4% | 8.92 | 1.11 |
04/05 | 999 | 1,018 | 965 | 996 | -2.64% | 132,600 | 138億1293万 | +0.1% | 8.93 | 1.11 |
04/04 | 1,034 | 1,035 | 1,018 | 1,023 | +0.1% | 37,500 | 141億8738万 | +3.13% | 9.18 | 1.14 |
04/03 | 1,030 | 1,037 | 1,014 | 1,022 | -0.87% | 58,600 | 141億7351万 | +3.44% | 9.17 | 1.14 |
04/02 | 1,050 | 1,061 | 1,007 | 1,031 | -1.15% | 115,900 | 142億9832万 | +4.88% | 9.25 | 1.15 |
04/01 | 1,114 | 1,117 | 1,039 | 1,043 | -7.54% | 160,800 | 144億6474万 | +6.54% | 9.36 | 1.16 |
03/29 | 1,073 | 1,141 | 1,061 | 1,128 | +5.32% | 166,200 | 156億4356万 | +15.93% | 8 | 1.26 |
03/28 | 1,024 | 1,076 | 1,021 | 1,071 | +2.49% | 104,100 | 148億5306万 | +10.98% | 7.6 | 1.2 |
03/27 | 1,060 | 1,069 | 1,031 | 1,045 | -2.43% | 105,600 | 144億9248万 | +9.08% | 7.41 | 1.17 |
03/26 | 1,050 | 1,098 | 1,050 | 1,071 | +4.28% | 306,700 | 148億5306万 | +12.5% | 7.6 | 1.2 |
03/25 | 990 | 1,035 | 987 | 1,027 | +5.12% | 189,800 | 142億4285万 | +8.79% | 7.29 | 1.15 |
03/22 | 985 | 985 | 964 | 977 | +0.1% | 53,000 | 135億4943万 | +4.05% | 6.93 | 1.09 |
03/21 | 966 | 980 | 962 | 976 | +2.52% | 69,200 | 135億3556万 | +4.27% | 6.92 | 1.09 |
03/19 | 949 | 953 | 935 | 952 | +0.32% | 54,100 | 132億272万 | +2.04% | 6.75 | 1.06 |
03/18 | 947 | 949 | 931 | 949 | +1.82% | 83,800 | 131億6111万 | +1.82% | 6.73 | 1.06 |
03/15 | 938 | 941 | 929 | 932 | -1.58% | 70,500 | 129億2535万 | -0.32% | 6.61 | 1.04 |
03/14 | 928 | 953 | 914 | 947 | +2.05% | 105,200 | 131億3338万 | +0.85% | 6.72 | 1.06 |
03/13 | 955 | 963 | 928 | 928 | -2.52% | 80,400 | 128億6988万 | -1.49% | 6.58 | 1.04 |
03/12 | 962 | 968 | 939 | 952 | -2.26% | 78,100 | 132億272万 | +0.53% | 6.75 | 1.06 |
03/11 | 998 | 1,009 | 966 | 974 | -6.17% | 103,000 | 135億782万 | +2.31% | 6.91 | 1.09 |
03/08 | 983 | 1,043 | 978 | 1,038 | +5.7% | 158,700 | 143億9540万 | +8.58% | 7.36 | 1.16 |
03/07 | 1,003 | 1,011 | 967 | 982 | -0.71% | 89,600 | 136億1877万 | +2.61% | 6.97 | 1.1 |
03/06 | 956 | 990 | 956 | 989 | +3.89% | 126,400 | 137億1585万 | +2.81% | 7.02 | 1.1 |
03/05 | 948 | 956 | 936 | 952 | -0.83% | 46,400 | 132億272万 | -1.24% | 6.75 | 1.06 |
03/04 | 930 | 969 | 926 | 960 | +4.92% | 120,100 | 133億1367万 | -0.62% | 6.81 | 1.07 |
03/01 | 911 | 916 | 904 | 915 | +0.55% | 35,800 | 126億8959万 | -5.57% | 6.49 | 1.02 |
02/29 | 917 | 917 | 906 | 910 | -0.76% | 43,500 | 126億2025万 | -6.57% | 6.46 | 1.02 |
02/28 | 912 | 921 | 907 | 917 | +1.21% | 33,400 | 127億1733万 | -6.33% | 6.51 | 1.02 |
02/27 | 924 | 924 | 906 | 906 | -1.74% | 38,600 | 125億6477万 | -8.02% | 6.43 | 1.01 |
02/26 | 919 | 932 | 917 | 922 | +1.1% | 88,200 | 127億8667万 | -6.68% | 6.54 | 1.03 |
02/22 | 919 | 927 | 903 | 912 | +0.22% | 66,800 | 126億4798万 | -7.97% | 6.47 | 1.02 |
02/21 | 904 | 919 | 904 | 910 | +0.22% | 80,200 | 126億2025万 | -8.45% | 6.46 | 1.02 |
02/20 | 896 | 914 | 896 | 908 | +1.91% | 90,500 | 125億9251万 | -9.02% | 6.44 | 1.01 |
02/19 | 881 | 904 | 876 | 891 | +1.14% | 71,500 | 123億5675万 | -11.08% | 6.32 | 0.99 |
02/16 | 891 | 898 | 880 | 881 | -1.45% | 73,900 | 122億1806万 | -12.34% | 6.25 | 0.98 |
02/15 | 905 | 906 | 884 | 894 | -0.67% | 100,300 | 123億9835万 | -11.57% | 6.34 | 1 |
02/14 | 906 | 924 | 900 | 900 | -0.66% | 89,100 | 124億8156万 | -11.24% | 6.38 | 1 |
02/13 | 926 | 932 | 894 | 906 | -3.1% | 188,800 | 125億6477万 | -11% | 6.43 | 1.01 |
02/09 | 915 | 936 | 905 | 935 | -7.97% | 321,100 | 129億6696万 | -8.33% | 6.63 | 1.04 |
02/08 | 1,037 | 1,045 | 1,000 | 1,016 | -0.78% | 211,300 | 140億9030万 | -0.49% | 7.21 | 1.13 |
02/07 | 1,029 | 1,048 | 1,010 | 1,024 | -1.06% | 120,000 | 142億124万 | +0.69% | 7.26 | 1.14 |
02/06 | 1,048 | 1,048 | 1,030 | 1,035 | -1.8% | 56,000 | 143億5380万 | +2.27% | 7.34 | 1.16 |
02/05 | 1,080 | 1,081 | 1,042 | 1,054 | -1.68% | 62,800 | 146億1730万 | +4.77% | 7.48 | 1.18 |
02/02 | 1,063 | 1,086 | 1,054 | 1,072 | +0.37% | 71,700 | 148億6693万 | +7.09% | 7.61 | 1.2 |
02/01 | 1,063 | 1,082 | 1,051 | 1,068 | -0.09% | 61,100 | 148億1145万 | +7.44% | 7.58 | 1.19 |
01/31 | 1,090 | 1,090 | 1,038 | 1,069 | -2.37% | 80,300 | 148億2532万 | +8.09% | 7.58 | 1.19 |
01/30 | 1,053 | 1,095 | 1,047 | 1,095 | +3.99% | 90,500 | 151億8590万 | +11.28% | 7.77 | 1.22 |
01/29 | 1,013 | 1,055 | 1,013 | 1,053 | +4.36% | 135,900 | 146億343万 | +7.67% | 7.47 | 1.18 |
01/26 | 1,040 | 1,048 | 1,006 | 1,009 | -2.32% | 70,700 | 139億9322万 | +3.7% | 7.16 | 1.13 |
01/25 | 1,020 | 1,036 | 1,008 | 1,033 | +1.08% | 62,200 | 143億2606万 | +6.6% | 7.33 | 1.15 |
01/24 | 1,043 | 1,047 | 1,012 | 1,022 | -2.01% | 85,100 | 141億7351万 | +6.13% | 7.25 | 1.14 |
01/23 | 1,062 | 1,086 | 1,037 | 1,043 | -1.23% | 214,700 | 144億6474万 | +8.99% | 7.4 | 1.16 |
01/22 | 1,015 | 1,061 | 1,011 | 1,056 | +5.71% | 233,700 | 146億4503万 | +11.04% | 7.49 | 1.18 |
01/19 | 990 | 1,003 | 985 | 999 | +0.81% | 25,200 | 138億5453万 | +5.83% | 7.09 | 1.12 |
01/18 | 982 | 1,005 | 982 | 991 | +0.2% | 33,000 | 137億4359万 | +5.31% | 7.03 | 1.11 |
01/17 | 993 | 1,003 | 974 | 989 | -0.9% | 88,600 | 137億1585万 | +5.55% | 7.02 | 1.1 |
01/16 | 1,013 | 1,013 | 982 | 998 | -1.19% | 73,200 | 138億4067万 | +6.97% | 7.08 | 1.11 |
01/15 | 1,011 | 1,023 | 990 | 1,010 | +2.96% | 121,200 | 140億709万 | +8.49% | 7.17 | 1.13 |
01/12 | 1,029 | 1,042 | 981 | 981 | -4.85% | 202,200 | 136億490万 | +5.94% | 6.96 | 1.1 |
01/11 | 973 | 1,033 | 965 | 1,031 | +7.06% | 241,800 | 142億9832万 | +11.22% | 7.31 | 1.15 |
01/10 | 985 | 988 | 963 | 963 | -2.53% | 63,500 | 133億5527万 | +4.11% | 6.83 | 1.08 |
01/09 | 988 | 992 | 972 | 988 | +1.23% | 145,300 | 137億198万 | +6.58% | 7.01 | 1.1 |
01/05 | 970 | 981 | 949 | 976 | +2.09% | 234,500 | 135億3556万 | +5.4% | 6.92 | 1.09 |
01/04 | 912 | 969 | 912 | 956 | +4.6% | 297,700 | 132億5819万 | +3.35% | 6.78 | 1.07 |
2023 | ||||||||||
12/29 | 901 | 933 | 895 | 914 | +1.78% | 47,200 | 126億7572万 | -1.08% | 6.58 | 1.13 |
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 | 292 4/26 | 170 1/18 1/16 | 28,000 7/6 | - | - | +16.21% 1/28 | -20.16% 1/16 |
2009年 3月期 | 209 7/28 7/14 | 116 10/10 | 48,000 1/27 | - | - | +34.31% 12/8 | -32.5% 10/10 |
2010年 3月期 | 200 5/26 5/18 | 123 3/19 | 41,000 2/12 | - | - | +9.78% 9/24 | -23.16% 2/17 |
2011年 3月期 | 138 5/25 | 90 3/17 | 41,000 12/3 | 17億3344万 | 11億3050万 | +91.19% 5/17 | -22.39% 3/17 |
2012年 3月期 | 290 2/28 | 105 4/26 4/25 | 136,000 2/28 | 36億4275万 | 13億1892万 | +40.56% 5/27 | -26.42% 5/15 |
2013年 3月期 | 187 3/22 | 98 10/9 | 61,000 5/16 | 23億4894万 | 12億3099万 | +32.18% 2/1 | -36.59% 5/16 |
2014年 3月期 | 210 1/20 | 120 12/25 | 376,000 1/20 | 26億3785万 | 15億734万 | +38.54% 1/20 | -16.2% 6/21 |
2015年 3月期 | 228 8/5 | 142 12/29 12/25 | 691,000 8/11 | 28億6395万 | 17億8369万 | +39.07% 4/24 | -8.93% 10/16 |
2016年 3月期 | 297 4/24 | 130 2/15 | 1,788,000 4/24 | 37億3068万 | 16億3295万 | +13.27% 6/18 | -26.54% 8/24 |
2017年 3月期 | 243 3/14 | 125 6/24 | 730,000 12/2 | 30億5237万 | 15億7015万 | +99.68% 4/21 | -11.33% 4/12 |
2018年 3月期 | 1,843 10/5 | 181 4/13 | 3,081,000 4/18 | 231億5032万 | 22億7358万 | +133.12% 10/4 | -21.78% 2/6 |
2019年 3月期 | 1,264 4/2 | 457 12/25 | 698,200 8/27 | 175億2966万 | 63億3786万 | +38.37% 8/30 | -24.87% 12/25 |
2020年 3月期 | 1,248 2/13 | 475 6/4 | 1,266,400 2/10 | 173億777万 | 65億8749万 | +31.86% 10/23 | -39.15% 3/16 |
2021年 3月期 | 920 5/26 | 507 12/28 | 1,756,700 5/27 | 127億5893万 | 70億3128万 | +20.25% 5/11 | -16.24% 6/15 |
2022年 3月期 | 571 4/5 | 372 3/9 | 230,900 3/1 | 79億1886万 | 51億5904万 | +8.17% 5/9 | -9.54% 12/2 |
2023年 3月期 | 554 6/6 | 392 4/22 | 287,000 5/23 | 76億8309万 | 54億3641万 | +18.26% 5/23 | -5.6% 9/7 |
2024年 3月期 | 1,141 3/29 | 485 4/7 | 1,053,000 11/13 | 158億2385万 | 67億2617万 | +32.83% 11/17 | -12.37% 2/16 |
最新 | 821 2024/5/30 | 31,500 | 113億8596万 | -6.17% 875 |
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -4%(0.96倍)
- 1992/12/28 vs 1991/12/30
- -41%(0.59倍)
- 1993/12/29 vs 1992/12/28
- -21%(0.79倍)
- 1994/12/30 vs 1993/12/29
- 29%(1.29倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/26 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/26 vs 1996/12/26
- -48%(0.52倍)
- 1998/12/28 vs 1997/12/26
- 5%(1.05倍)
- 1999/12/30 vs 1998/12/28
- 35%(1.35倍)
- 2000/12/26 vs 1999/12/30
- -49%(0.51倍)
- 2001/12/26 vs 2000/12/26
- -38%(0.62倍)
- 2002/12/27 vs 2001/12/26
- -47%(0.53倍)
- 2003/12/29 vs 2002/12/27
- 51%(1.51倍)
- 2004/12/29 vs 2003/12/29
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/29
- 65%(1.65倍)
- 2006/12/29 vs 2005/12/30
- -31%(0.69倍)
- 2007/12/26 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/29 vs 2007/12/26
- -19%(0.81倍)
- 2009/12/29 vs 2008/12/29
- -6%(0.94倍)
- 2010/12/29 vs 2009/12/29
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/29
- 63%(1.63倍)
- 2012/12/28 vs 2011/12/30
- -39%(0.61倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 26%(1.26倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 643%(7.43倍)
- 2018/12/28 vs 2017/12/29
- -60%(0.4倍)
- 2019/12/30 vs 2018/12/28
- 116%(2.16倍)
- 2020/12/30 vs 2019/12/30
- -54%(0.46倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 96%(1.96倍)
- 2024/05/30 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
90円(2011/03/17) - 812%(9.12倍)
821円(5/30)