株価チャート
株価
5/27
- 前日 (5/24)
- 3,995
- 始値
- 4,015
- 高値
- 4,015
- 安値
- 3,975
- 終値 ±0%
- 3,995
- 出来高 -42.35%
- 27,500
乖離率
- 株価（5日）
移動平均値 - -0.15%
4,001 - 株価（25日）
移動平均値 - +2.86%
3,884 - 出来高（5日）
移動平均値 - -77.34%
121,340
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 | 4,015 | 4,015 | 3,975 | 3,995 | 0% | 27,500 | 759億5294万 | +2.86% | 8.71 | 0.89 |
| 05/24 | 3,980 | 4,015 | 3,960 | 3,995 | -0.25% | 47,700 | 759億5294万 | +3.04% | 8.71 | 0.89 |
| 05/23 | 3,980 | 4,020 | 3,935 | 4,005 | -0.37% | 42,600 | 761億4306万 | +3.43% | 8.74 | 0.89 |
| 05/22 | 3,990 | 4,070 | 3,955 | 4,020 | +0.75% | 150,300 | 764億2824万 | +3.88% | 8.77 | 0.89 |
| 05/21 | 4,045 | 4,085 | 3,950 | 3,990 | +2.18% | 338,600 | 758億5788万 | +3.15% | 8.7 | 0.89 |
| 05/20 | 3,875 | 3,920 | 3,870 | 3,905 | +0.64% | 75,400 | 742億4186万 | +1.01% | 8.52 | 0.87 |
| 05/17 | 3,845 | 3,890 | 3,835 | 3,880 | +0.39% | 37,500 | 737億6656万 | +0.34% | 8.46 | 0.86 |
| 05/16 | 3,905 | 3,905 | 3,845 | 3,865 | -0.64% | 53,300 | 734億8138万 | -0.1% | 8.43 | 0.86 |
| 05/15 | 3,910 | 3,915 | 3,890 | 3,890 | -0.26% | 42,900 | 739億5668万 | +0.49% | 8.48 | 0.86 |
| 05/14 | 3,905 | 3,905 | 3,850 | 3,900 | 0% | 46,400 | 741億4680万 | +0.75% | 8.51 | 0.87 |
| 05/13 | 3,920 | 3,920 | 3,875 | 3,900 | -0.13% | 46,000 | 741億4680万 | +0.78% | 8.51 | 0.87 |
| 05/10 | 3,855 | 3,935 | 3,825 | 3,905 | +1.56% | 76,200 | 742億4186万 | +0.96% | 8.52 | 0.87 |
| 05/09 | 3,810 | 3,865 | 3,805 | 3,845 | +1.32% | 41,200 | 731億114万 | -0.52% | 8.39 | 0.85 |
| 05/08 | 3,795 | 3,820 | 3,790 | 3,795 | -0.78% | 31,000 | 721億5054万 | -1.79% | 8.28 | 0.84 |
| 05/07 | 3,850 | 3,850 | 3,825 | 3,825 | -0.39% | 22,200 | 727億2090万 | -1.06% | 8.34 | 0.85 |
| 05/02 | 3,880 | 3,880 | 3,840 | 3,840 | -0.39% | 22,400 | 730億608万 | -0.7% | 8.38 | 0.85 |
| 05/01 | 3,870 | 3,870 | 3,810 | 3,855 | -1.03% | 32,700 | 732億9126万 | -0.36% | 8.41 | 0.86 |
| 04/30 | 3,850 | 3,910 | 3,845 | 3,895 | +1.17% | 40,100 | 740億5174万 | +0.67% | 8.5 | 0.86 |
| 04/26 | 3,810 | 3,870 | 3,780 | 3,850 | +0.52% | 49,200 | 731億9620万 | -0.41% | 8.4 | 0.85 |
| 04/25 | 3,815 | 3,855 | 3,815 | 3,830 | -0.13% | 35,100 | 728億1596万 | -0.91% | 8.35 | 0.85 |
| 04/24 | 3,810 | 3,845 | 3,790 | 3,835 | -0.13% | 43,400 | 729億1102万 | -0.75% | 8.36 | 0.85 |
| 04/23 | 3,855 | 3,865 | 3,825 | 3,840 | +0.39% | 32,100 | 730億608万 | -0.54% | 8.38 | 0.85 |
| 04/22 | 3,800 | 3,860 | 3,800 | 3,825 | +0.66% | 51,800 | 727億2090万 | -0.83% | 8.34 | 0.85 |
| 04/19 | 3,810 | 3,815 | 3,725 | 3,800 | -0.65% | 51,000 | 722億4560万 | -1.38% | 8.29 | 0.84 |
| 04/18 | 3,810 | 3,845 | 3,775 | 3,825 | +0.39% | 46,900 | 727億2090万 | -0.65% | 8.34 | 0.85 |
| 04/17 | 3,880 | 3,880 | 3,800 | 3,810 | -1.55% | 49,400 | 724億3572万 | -0.91% | 8.31 | 0.85 |
| 04/16 | 3,925 | 3,925 | 3,830 | 3,870 | -2.4% | 63,000 | 735億7644万 | +0.76% | 8.44 | 0.86 |
| 04/15 | 3,930 | 3,975 | 3,930 | 3,965 | -0.13% | 64,200 | 753億8258万 | +3.52% | 8.65 | 0.88 |
| 04/12 | 3,920 | 4,010 | 3,915 | 3,970 | +0.89% | 64,900 | 754億7764万 | +3.93% | 8.66 | 0.88 |
| 04/11 | 3,900 | 3,940 | 3,875 | 3,935 | 0% | 36,600 | 748億1222万 | +3.34% | 8.58 | 0.87 |
| 04/10 | 3,915 | 3,935 | 3,915 | 3,935 | +0.51% | 39,300 | 748億1222万 | +3.55% | 8.58 | 0.87 |
| 04/09 | 3,915 | 3,920 | 3,885 | 3,915 | -0.13% | 31,900 | 744億3198万 | +3.27% | 8.54 | 0.87 |
| 04/08 | 3,910 | 3,930 | 3,880 | 3,920 | +0.77% | 52,700 | 745億2704万 | +3.57% | 8.55 | 0.87 |
| 04/05 | 3,855 | 3,905 | 3,855 | 3,890 | +0.26% | 33,500 | 739億5668万 | +2.91% | 8.48 | 0.86 |
| 04/04 | 3,890 | 3,905 | 3,860 | 3,880 | +0.65% | 36,900 | 737億6656万 | +2.78% | 8.46 | 0.86 |
| 04/03 | 3,790 | 3,885 | 3,790 | 3,855 | +1.18% | 62,800 | 732億9126万 | +2.23% | 8.41 | 0.86 |
| 04/02 | 3,880 | 3,880 | 3,800 | 3,810 | -0.65% | 41,000 | 724億3572万 | +1.11% | 8.31 | 0.85 |
| 04/01 | 3,850 | 3,865 | 3,815 | 3,835 | -0.39% | 33,300 | 729億1102万 | +1.78% | 8.36 | 0.85 |
| 03/29 | 3,825 | 3,875 | 3,810 | 3,850 | +0.52% | 32,400 | 731億9620万 | +2.2% | 8.69 | 0.85 |
| 03/28 | 3,905 | 3,905 | 3,805 | 3,830 | -2.05% | 38,900 | 728億1596万 | +1.73% | 8.65 | 0.85 |
| 03/27 | 3,880 | 3,930 | 3,880 | 3,910 | +1.69% | 65,000 | 743億3692万 | +3.8% | 8.83 | 0.87 |
| 03/26 | 3,805 | 3,870 | 3,805 | 3,845 | +0.79% | 29,900 | 731億114万 | +2.07% | 8.68 | 0.85 |
| 03/25 | 3,830 | 3,885 | 3,815 | 3,815 | -0.26% | 70,400 | 725億3078万 | +1.27% | 8.61 | 0.85 |
| 03/22 | 3,810 | 3,830 | 3,770 | 3,825 | +0.66% | 44,300 | 727億2090万 | +1.57% | 8.64 | 0.85 |
| 03/21 | 3,830 | 3,840 | 3,795 | 3,800 | +0.8% | 45,900 | 722億4560万 | +0.88% | 8.58 | 0.84 |
| 03/19 | 3,740 | 3,770 | 3,715 | 3,770 | +0.8% | 26,300 | 716億7524万 | -0.05% | 8.51 | 0.84 |
| 03/18 | 3,730 | 3,745 | 3,705 | 3,740 | +0.54% | 25,700 | 711億488万 | -0.98% | 8.45 | 0.83 |
| 03/15 | 3,690 | 3,730 | 3,685 | 3,720 | -0.4% | 34,700 | 707億2464万 | -1.74% | 8.4 | 0.83 |
| 03/14 | 3,705 | 3,735 | 3,665 | 3,735 | +0.95% | 38,800 | 710億982万 | -1.66% | 8.43 | 0.83 |
| 03/13 | 3,745 | 3,745 | 3,665 | 3,700 | +0.14% | 28,100 | 703億4440万 | -2.89% | 8.35 | 0.82 |
| 03/12 | 3,610 | 3,695 | 3,595 | 3,695 | +2.21% | 35,800 | 702億4934万 | -3.4% | 8.34 | 0.82 |
| 03/11 | 3,630 | 3,665 | 3,595 | 3,615 | -2.17% | 70,300 | 687億2838万 | -5.86% | 8.16 | 0.8 |
| 03/08 | 3,625 | 3,720 | 3,610 | 3,695 | +0.41% | 53,700 | 702億4934万 | -4.2% | 8.34 | 0.82 |
| 03/07 | 3,720 | 3,720 | 3,655 | 3,680 | -1.47% | 39,400 | 699億6416万 | -5.01% | 8.31 | 0.82 |
| 03/06 | 3,715 | 3,755 | 3,710 | 3,735 | +0.54% | 37,200 | 710億982万 | -3.96% | 8.43 | 0.83 |
| 03/05 | 3,750 | 3,750 | 3,700 | 3,715 | -0.93% | 23,400 | 706億2958万 | -4.87% | 8.39 | 0.82 |
| 03/04 | 3,820 | 3,820 | 3,725 | 3,750 | -1.32% | 31,700 | 712億9500万 | -4.31% | 8.47 | 0.83 |
| 03/01 | 3,775 | 3,800 | 3,760 | 3,800 | +0.66% | 23,700 | 722億4560万 | -3.43% | 8.58 | 0.84 |
| 02/29 | 3,760 | 3,785 | 3,725 | 3,775 | 0% | 30,600 | 717億7030万 | -4.38% | 8.52 | 0.84 |
| 02/28 | 3,780 | 3,810 | 3,755 | 3,775 | -0.13% | 21,800 | 717億7030万 | -4.72% | 8.52 | 0.84 |
| 02/27 | 3,815 | 3,820 | 3,765 | 3,780 | -1.05% | 31,600 | 718億6536万 | -4.95% | 8.54 | 0.84 |
| 02/26 | 3,805 | 3,865 | 3,805 | 3,820 | +0.79% | 40,300 | 726億2584万 | -4.28% | 8.63 | 0.85 |
| 02/22 | 3,815 | 3,825 | 3,770 | 3,790 | -0.39% | 31,900 | 720億5548万 | -5.37% | 8.56 | 0.84 |
| 02/21 | 3,850 | 3,890 | 3,795 | 3,805 | -2.31% | 36,700 | 723億4066万 | -5.37% | 8.59 | 0.84 |
| 02/20 | 3,925 | 3,940 | 3,885 | 3,895 | -0.13% | 21,000 | 740億5174万 | -3.49% | 8.8 | 0.86 |
| 02/19 | 3,835 | 3,910 | 3,825 | 3,900 | +1.69% | 34,600 | 741億4680万 | -3.75% | 8.81 | 0.86 |
| 02/16 | 3,795 | 3,870 | 3,795 | 3,835 | +0.79% | 50,300 | 729億1102万 | -5.61% | 8.66 | 0.85 |
| 02/15 | 3,845 | 3,845 | 3,775 | 3,805 | -0.91% | 32,000 | 723億4066万 | -6.72% | 8.59 | 0.84 |
| 02/14 | 3,905 | 3,920 | 3,785 | 3,840 | -2.29% | 37,300 | 730億608万 | -6.2% | 8.67 | 0.85 |
| 02/13 | 3,950 | 3,950 | 3,880 | 3,930 | +0.64% | 27,900 | 747億1716万 | -4.31% | 8.87 | 0.87 |
| 02/09 | 3,935 | 3,945 | 3,895 | 3,905 | -1.51% | 26,900 | 742億4186万 | -5.13% | 8.82 | 0.87 |
| 02/08 | 4,020 | 4,020 | 3,920 | 3,965 | -1.25% | 32,500 | 753億8258万 | -3.81% | 8.95 | 0.88 |
| 02/07 | 4,055 | 4,055 | 3,985 | 4,015 | -0.25% | 25,600 | 763億3318万 | -2.6% | 9.07 | 0.89 |
| 02/06 | 4,065 | 4,090 | 4,020 | 4,025 | -1.23% | 18,900 | 765億2330万 | -2.31% | 9.09 | 0.89 |
| 02/05 | 4,085 | 4,090 | 4,055 | 4,075 | +0.12% | 17,600 | 774億7390万 | -1.04% | 9.2 | 0.9 |
| 02/02 | 4,070 | 4,100 | 4,025 | 4,070 | +0.87% | 23,100 | 773億7884万 | -1% | 9.19 | 0.9 |
| 02/01 | 4,065 | 4,080 | 4,020 | 4,035 | -2.18% | 31,300 | 767億1342万 | -1.68% | 9.11 | 0.89 |
| 01/31 | 4,030 | 4,125 | 4,000 | 4,125 | +1.48% | 39,600 | 784億2450万 | +0.63% | 9.31 | 0.91 |
| 01/30 | 4,085 | 4,105 | 4,065 | 4,065 | -1.45% | 23,000 | 772億8378万 | -0.64% | 9.18 | 0.9 |
| 01/29 | 4,065 | 4,140 | 4,065 | 4,125 | +1.1% | 11,100 | 784億2450万 | +0.88% | 9.31 | 0.91 |
| 01/26 | 4,145 | 4,160 | 4,070 | 4,080 | -1.69% | 24,800 | 775億6896万 | -0.07% | 9.21 | 0.9 |
| 01/25 | 4,105 | 4,185 | 4,105 | 4,150 | +0.61% | 26,100 | 788億9980万 | +1.77% | 9.37 | 0.92 |
| 01/24 | 4,100 | 4,140 | 4,090 | 4,125 | +0.24% | 20,100 | 784億2450万 | +1.25% | 9.31 | 0.91 |
| 01/23 | 4,160 | 4,170 | 4,085 | 4,115 | -0.96% | 24,100 | 782億3438万 | +1.21% | 9.29 | 0.91 |
| 01/22 | 4,130 | 4,190 | 4,115 | 4,155 | +0.61% | 18,600 | 789億9486万 | +2.34% | 9.38 | 0.92 |
| 01/19 | 4,165 | 4,165 | 4,095 | 4,130 | -0.96% | 27,400 | 785億1956万 | +1.95% | 9.33 | 0.92 |
| 01/18 | 4,160 | 4,205 | 4,155 | 4,170 | -0.36% | 13,000 | 792億8004万 | +3.14% | 9.42 | 0.92 |
| 01/17 | 4,190 | 4,255 | 4,180 | 4,185 | -0.12% | 18,300 | 795億6522万 | +3.85% | 9.45 | 0.93 |
| 01/16 | 4,280 | 4,280 | 4,190 | 4,190 | -2.44% | 13,500 | 796億6028万 | +4.28% | 9.46 | 0.93 |
| 01/15 | 4,205 | 4,295 | 4,205 | 4,295 | +2.87% | 21,400 | 816億5654万 | +7.11% | 9.7 | 0.95 |
| 01/12 | 4,250 | 4,275 | 4,155 | 4,175 | -1.07% | 19,100 | 793億7510万 | +4.48% | 9.43 | 0.93 |
| 01/11 | 4,220 | 4,265 | 4,205 | 4,220 | +0.6% | 25,800 | 802億3064万 | +5.74% | 9.53 | 0.94 |
| 01/10 | 4,145 | 4,210 | 4,135 | 4,195 | +1.21% | 28,500 | 797億5534万 | +5.27% | 9.47 | 0.93 |
| 01/09 | 4,160 | 4,180 | 4,105 | 4,145 | -0.36% | 21,100 | 788億474万 | +4.22% | 9.36 | 0.92 |
| 01/05 | 4,100 | 4,175 | 4,085 | 4,160 | +2.72% | 34,900 | 790億8992万 | +4.71% | 9.39 | 0.92 |
| 01/04 | 3,965 | 4,060 | 3,930 | 4,050 | +1.89% | 21,800 | 769億9860万 | +2.04% | 9.15 | 0.9 |
| 2023 | ||||||||||
| 12/29 | 3,970 | 4,010 | 3,950 | 3,975 | +0.13% | 22,300 | 755億7270万 | +0.2% | 8.98 | 0.91 |
| 12/28 | 3,925 | 3,970 | 3,915 | 3,970 | +0.25% | 14,300 | 754億7764万 | +0.05% | 8.96 | 0.91 |
| 12/27 | 3,915 | 3,985 | 3,915 | 3,960 | +1.54% | 24,600 | 752億8752万 | -0.18% | 8.94 | 0.91 |
| 12/26 | 3,905 | 3,925 | 3,885 | 3,900 | +0.13% | 15,200 | 741億4680万 | -1.61% | 8.81 | 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 | |
| 2007年 3月期 | 2,825 5,650 4/4 | 1,483 2,965 7/19 | 360,000 180,000 10/17 | - | - | +16.92% 1/11 | -19.43% 7/18 |
| 2008年 3月期 | 1,900 3,800 4/2 | 740 1,480 3/18 | 332,000 166,000 8/13 | - | - | +18.53% 10/26 | -22.98% 8/10 |
| 2009年 3月期 | 1,445 2,890 5/19 | 723 1,445 10/28 | 208,000 104,000 8/29 | - | - | +26.79% 5/16 | -22.8% 10/8 |
| 2010年 3月期 | 1,315 2,630 8/31 | 712 1,424 4/30 | 155,200 77,600 5/13 | - | - | +23.28% 5/26 | -10.97% 10/6 |
| 2011年 3月期 | 1,381 2,761 2/7 | 839 1,677 3/15 | 123,400 61,700 12/10 | 230億7091万 | 140億1301万 | +18.48% 12/24 | -34.95% 3/15 |
| 2012年 3月期 | 1,475 2,950 3/28 | 975 1,950 11/10 | 93,400 46,700 3/15 | 246億5020万 | 162億9420万 | +19.02% 3/27 | -11.32% 11/10 |
| 2013年 3月期 | 2,038 4,075 3/29 | 1,100 2,200 9/6 | 139,200 69,600 10/30 | 340億5070万 | 183億8320万 | +18.35% 2/4 | -9.84% 9/6 |
| 2014年 3月期 | 2,075 4,150 5/20 | 1,296 2,591 10/4 | 192,400 96,200 4/1 | 346億7740万 | 216億5039万 | +12.37% 5/20 | -14.42% 6/13 |
| 2015年 3月期 | 2,243 4,485 3/16 | 1,305 2,610 4/11 | 122,200 61,100 7/31 | 374億7666万 | 218億916万 | +12.03% 2/2 | -9.13% 10/28 |
| 2016年 3月期 | 2,650 5,300 6/24 | 1,668 2/12 | 493,600 246,800 7/14 | 442億8680万 | 317億1201万 | +15.87% 5/10 | -15.51% 1/21 |
| 2017年 3月期 | 2,479 3/10 | 1,629 8/17 | 256,300 10/28 | 471億3074万 | 309億7054万 | +15.58% 5/11 | -11.72% 6/24 |
| 2018年 3月期 | 4,170 2/5 | 2,100 4/7 | 344,500 10/30 | 792億8004万 | 399億2520万 | +21.87% 2/2 | -7.82% 2/16 |
| 2019年 3月期 | 4,680 2/26 | 2,976 7/4 | 165,000 7/31 | 889億7616万 | 565億7971万 | +21.45% 8/1 | -12.54% 7/4 |
| 2020年 3月期 | 4,590 4/2 | 2,208 3/13 | 156,500 5/10 | 872億6508万 | 419億7849万 | +9.79% 5/8 | -21.95% 3/13 |
| 2021年 3月期 | 3,560 3/18 | 2,455 4/6 | 131,700 12/18 | 676億8272万 | 466億7446万 | +13.63% 5/11 | -7.61% 4/9 |
| 2022年 3月期 | 3,560 9/17 | 2,667 3/8 | 129,700 10/28 | 676億8272万 | 507億500万 | +7.38% 9/14 | -7.83% 11/30 |
| 2023年 3月期 | 3,530 11/24 | 2,683 4/18 | 109,500 10/28 | 671億1236万 | 510億919万 | +7.22% 5/2 | -7.49% 1/6 |
| 2024年 3月期 | 4,295 1/15 | 3,115 4/6 | 156,000 10/30 | 816億5654万 | 592億2238万 | +7.11% 1/15 | -8.63% 10/4 |
| 最新 | 3,995 2024/5/27 | 27,500 | 759億5294万 | +2.86% 3,884 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 67%（1.67倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 79%（1.79倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/05/27 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
388円（2001/03/15） - 931%（10.31倍）
3,995円（5/27）