株価チャート
株価
3/28
- 前日 (3/27)
- 763
- 始値
- 766
- 高値
- 772
- 安値
- 751
- 終値 -1.57%
- 751
- 出来高 -24.32%
- 5,600
乖離率
- 株価(5日)
移動平均値 - -3.22%
776 - 株価(25日)
移動平均値 - +0.81%
745 - 出来高(5日)
移動平均値 - -11.95%
6,360
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 766 | 772 | 751 | 751 | -1.57% | 5,600 | 30億7572万 | +0.81% | 9.61 | 1.51 |
03/27 | 783 | 793 | 761 | 763 | -2.18% | 7,400 | 31億2486万 | +2.69% | 9.76 | 1.53 |
03/26 | 794 | 799 | 780 | 780 | -1.76% | 5,600 | 31億9449万 | +5.26% | 9.98 | 1.56 |
03/25 | 798 | 798 | 790 | 794 | +0.25% | 4,600 | 32億5182万 | +7.73% | 10.16 | 1.59 |
03/22 | 777 | 799 | 777 | 792 | +1.15% | 8,600 | 32億4363万 | +8.05% | 10.13 | 1.59 |
03/21 | 788 | 800 | 772 | 783 | -0.38% | 8,600 | 32億677万 | +7.41% | 10.02 | 1.57 |
03/19 | 777 | 803 | 777 | 786 | +0.13% | 9,400 | 32億1906万 | +8.41% | 10.05 | 1.58 |
03/18 | 804 | 822 | 773 | 785 | -2.36% | 16,300 | 32億1496万 | +8.73% | 10.04 | 1.57 |
03/15 | 805 | 845 | 801 | 804 | -2.43% | 46,500 | 32億9278万 | +11.82% | 10.28 | 1.61 |
03/14 | 783 | 885 | 783 | 824 | +5.64% | 180,900 | 33億7469万 | +15.24% | 10.54 | 1.65 |
03/13 | 736 | 828 | 724 | 780 | +6.7% | 243,600 | 31億9449万 | +9.7% | 9.98 | 1.56 |
03/12 | 728 | 741 | 727 | 731 | -0.27% | 7,300 | 29億9381万 | +3.25% | 9.35 | 1.47 |
03/11 | 779 | 784 | 730 | 733 | -4.18% | 34,700 | 30億200万 | +3.53% | 9.38 | 1.47 |
03/08 | 740 | 811 | 715 | 765 | +3.52% | 103,700 | 31億3305万 | +8.05% | 9.78 | 1.53 |
03/07 | 701 | 791 | 701 | 739 | +5.42% | 171,400 | 30億2657万 | +4.67% | 9.45 | 1.48 |
03/06 | 700 | 709 | 699 | 701 | +0.14% | 4,100 | 28億7094万 | -0.71% | 8.97 | 1.41 |
03/05 | 702 | 710 | 700 | 700 | -1.41% | 4,700 | 28億6685万 | -0.85% | 8.95 | 1.4 |
03/04 | 702 | 710 | 702 | 710 | +1% | 3,400 | 29億780万 | +0.57% | 9.08 | 1.42 |
03/01 | 701 | 707 | 700 | 703 | +0.29% | 1,700 | 28億7913万 | -0.42% | 8.99 | 1.41 |
02/29 | 706 | 706 | 701 | 701 | -0.71% | 1,700 | 28億7094万 | -0.71% | 8.97 | 1.41 |
02/28 | 698 | 710 | 698 | 706 | +1% | 4,700 | 28億9142万 | -0.14% | 9.03 | 1.42 |
02/27 | 699 | 705 | 699 | 699 | +0.14% | 11,500 | 28億6275万 | -0.99% | 8.94 | 1.4 |
02/26 | 704 | 705 | 695 | 698 | -0.85% | 4,600 | 28億5865万 | -1.13% | 8.93 | 1.4 |
02/22 | 708 | 708 | 698 | 704 | -0.14% | 5,600 | 28億8323万 | -0.28% | 9 | 1.41 |
02/21 | 700 | 706 | 689 | 705 | +1.29% | 2,900 | 28億8732万 | -0.14% | 9.02 | 1.41 |
02/20 | 700 | 715 | 686 | 696 | -0.29% | 15,200 | 28億5046万 | -1.28% | 8.9 | 1.4 |
02/19 | 685 | 698 | 685 | 698 | +1.16% | 4,200 | 28億5865万 | -1.13% | 8.93 | 1.4 |
02/16 | 690 | 694 | 682 | 690 | 0% | 2,600 | 28億2589万 | -2.27% | 8.83 | 1.38 |
02/15 | 686 | 694 | 683 | 690 | +0.58% | 5,700 | 28億2589万 | -2.27% | 8.83 | 1.38 |
02/14 | 700 | 700 | 679 | 686 | -2.14% | 20,000 | 28億951万 | -2.97% | 8.77 | 1.38 |
02/13 | 709 | 711 | 701 | 701 | -1.13% | 2,600 | 28億7094万 | -0.99% | 8.97 | 1.41 |
02/09 | 706 | 714 | 704 | 709 | +0.42% | 2,000 | 29億370万 | 0% | 9.07 | 1.42 |
02/08 | 707 | 707 | 700 | 706 | -0.42% | 3,900 | 28億9142万 | -0.28% | 9.03 | 1.42 |
02/07 | 712 | 712 | 704 | 709 | 0% | 3,400 | 29億370万 | +0.28% | 9.07 | 1.42 |
02/06 | 724 | 724 | 703 | 709 | -1.94% | 6,700 | 29億370万 | +0.28% | 9.07 | 1.42 |
02/05 | 720 | 728 | 720 | 723 | -0.69% | 2,000 | 29億6104万 | +2.41% | 9.25 | 1.45 |
02/02 | 722 | 728 | 721 | 728 | +0.83% | 4,600 | 29億8152万 | +3.41% | 9.31 | 1.46 |
02/01 | 724 | 731 | 718 | 722 | -0.41% | 2,900 | 29億5695万 | +2.85% | 9.23 | 1.45 |
01/31 | 721 | 729 | 721 | 725 | +0.55% | 4,500 | 29億6923万 | +3.28% | 9.27 | 1.45 |
01/30 | 708 | 727 | 708 | 721 | +1.84% | 6,900 | 29億5285万 | +2.71% | 9.22 | 1.45 |
01/29 | 703 | 711 | 703 | 708 | +0.85% | 2,600 | 28億9961万 | +0.85% | 9.06 | 1.42 |
01/26 | 710 | 710 | 700 | 702 | -1.13% | 13,500 | 28億7504万 | +0.14% | 8.98 | 1.41 |
01/25 | 715 | 715 | 705 | 710 | -0.56% | 7,800 | 29億780万 | +1.43% | 9.08 | 1.42 |
01/24 | 704 | 714 | 703 | 714 | +1.42% | 2,800 | 29億2418万 | +2.15% | 9.13 | 1.43 |
01/23 | 701 | 709 | 701 | 704 | +0.57% | 2,300 | 28億8323万 | +0.72% | 9 | 1.41 |
01/22 | 695 | 705 | 695 | 700 | +1.45% | 7,000 | 28億6685万 | +0.14% | 8.95 | 1.4 |
01/19 | 692 | 705 | 690 | 690 | -0.72% | 8,600 | 28億2589万 | -1.29% | 8.83 | 1.38 |
01/18 | 692 | 700 | 692 | 695 | -0.29% | 2,100 | 28億4637万 | -0.86% | 8.89 | 1.39 |
01/17 | 701 | 701 | 689 | 697 | -0.71% | 5,100 | 28億5456万 | -0.71% | 8.92 | 1.4 |
01/16 | 696 | 702 | 690 | 702 | +0.14% | 5,500 | 28億7504万 | -0.28% | 8.98 | 1.41 |
01/15 | 691 | 701 | 685 | 701 | +0.72% | 11,900 | 28億7094万 | -0.57% | 8.97 | 1.41 |
01/12 | 703 | 705 | 689 | 696 | -1.69% | 11,900 | 28億5046万 | -1.42% | 8.9 | 1.4 |
01/11 | 718 | 718 | 707 | 708 | -1.39% | 5,700 | 28億9961万 | +0.14% | 9.06 | 1.42 |
01/10 | 711 | 719 | 711 | 718 | +0.98% | 3,400 | 29億4056万 | +1.41% | 9.18 | 1.44 |
01/09 | 715 | 720 | 710 | 711 | -0.56% | 3,200 | 29億1190万 | +0.28% | 9.09 | 1.43 |
01/05 | 704 | 724 | 704 | 715 | +2.88% | 6,300 | 29億2828万 | +0.7% | 9.15 | 1.43 |
01/04 | 678 | 696 | 678 | 695 | +1.76% | 7,400 | 28億4637万 | -2.25% | 8.89 | 1.39 |
2023 | ||||||||||
12/29 | 677 | 685 | 677 | 683 | -0.58% | 3,600 | 27億9722万 | -4.07% | 8.74 | 1.37 |
12/28 | 690 | 690 | 675 | 687 | +0.15% | 5,800 | 28億1360万 | -3.78% | 8.79 | 1.38 |
12/27 | 677 | 686 | 670 | 686 | +1.33% | 13,600 | 28億951万 | -4.19% | 8.77 | 1.38 |
12/26 | 688 | 689 | 674 | 677 | -1.6% | 17,100 | 27億7265万 | -5.71% | 8.66 | 1.36 |
12/25 | 735 | 735 | 677 | 688 | -4.58% | 28,800 | 28億1770万 | -4.44% | 8.8 | 1.38 |
12/22 | 734 | 738 | 720 | 721 | -1.23% | 20,700 | 29億5285万 | -0.14% | 9.22 | 1.45 |
12/21 | 705 | 730 | 675 | 730 | +3.4% | 20,000 | 29億8971万 | +1.11% | 9.34 | 1.46 |
12/20 | 679 | 706 | 679 | 706 | +4.13% | 16,200 | 28億9142万 | -2.22% | 9.03 | 1.42 |
12/19 | 686 | 689 | 678 | 678 | -1.17% | 13,000 | 27億7674万 | -6.09% | 8.67 | 1.36 |
12/18 | 695 | 695 | 685 | 686 | -0.87% | 8,800 | 28億951万 | -5.25% | 8.77 | 1.38 |
12/15 | 710 | 710 | 691 | 692 | -1.84% | 9,100 | 28億3408万 | -4.68% | 8.85 | 1.39 |
12/14 | 705 | 716 | 705 | 705 | 0% | 2,500 | 28億8732万 | -3.16% | 9.02 | 1.41 |
12/13 | 715 | 715 | 700 | 705 | -1.4% | 9,100 | 28億8732万 | -3.29% | 9.02 | 1.41 |
12/12 | 722 | 736 | 715 | 715 | -1.11% | 6,400 | 29億2828万 | -2.05% | 9.15 | 1.43 |
12/11 | 730 | 730 | 721 | 723 | -0.69% | 4,100 | 29億6104万 | -1.09% | 9.25 | 1.45 |
12/08 | 739 | 739 | 726 | 728 | -0.68% | 5,200 | 29億8152万 | -0.41% | 9.31 | 1.46 |
12/07 | 730 | 735 | 730 | 733 | +0.41% | 1,000 | 30億200万 | +0.27% | 9.38 | 1.47 |
12/06 | 733 | 733 | 730 | 730 | +0.14% | 3,900 | 29億8971万 | -0.27% | 9.34 | 1.46 |
12/05 | 733 | 733 | 729 | 729 | -0.95% | 1,300 | 29億8561万 | -0.41% | 9.32 | 1.46 |
12/04 | 740 | 740 | 730 | 736 | +0.41% | 3,300 | 30億1428万 | +0.55% | 9.41 | 1.48 |
12/01 | 742 | 742 | 733 | 733 | +0.27% | 2,600 | 30億200万 | +0.14% | 9.38 | 1.47 |
11/30 | 734 | 736 | 731 | 731 | -0.41% | 1,800 | 29億9381万 | -0.14% | 9.35 | 1.47 |
11/29 | 735 | 735 | 730 | 734 | -0.14% | 3,500 | 30億609万 | +0.27% | 9.39 | 1.46 |
11/28 | 730 | 735 | 729 | 735 | +0.68% | 1,600 | 30億1019万 | +0.27% | 9.4 | 1.46 |
11/27 | 738 | 738 | 730 | 730 | -0.68% | 1,800 | 29億8971万 | -0.41% | 9.34 | 1.45 |
11/24 | 738 | 739 | 731 | 735 | +0.27% | 1,900 | 30億1019万 | 0% | 9.4 | 1.46 |
11/22 | 739 | 739 | 731 | 733 | -0.81% | 5,900 | 30億200万 | -0.41% | 9.38 | 1.46 |
11/21 | 740 | 742 | 739 | 739 | +0.27% | 1,000 | 30億2657万 | +0.41% | 9.45 | 1.47 |
11/20 | 733 | 742 | 733 | 737 | +1.52% | 7,700 | 30億1838万 | -0.14% | 9.43 | 1.47 |
11/17 | 718 | 729 | 718 | 726 | +1.11% | 5,400 | 29億7333万 | -2.29% | 9.29 | 1.45 |
11/16 | 721 | 725 | 718 | 718 | -0.55% | 6,700 | 29億4056万 | -4.14% | 9.18 | 1.43 |
11/15 | 730 | 730 | 722 | 722 | -0.41% | 5,900 | 29億5695万 | -4.24% | 9.23 | 1.44 |
11/14 | 734 | 734 | 725 | 725 | -0.28% | 2,100 | 29億6923万 | -4.48% | 9.27 | 1.44 |
11/13 | 735 | 735 | 727 | 727 | -0.68% | 4,500 | 29億7742万 | -4.84% | 9.3 | 1.45 |
11/10 | 730 | 732 | 729 | 732 | -0.54% | 1,600 | 29億9790万 | -4.69% | 9.36 | 1.46 |
11/09 | 729 | 737 | 729 | 736 | +0.82% | 1,600 | 30億1428万 | -4.54% | 9.41 | 1.47 |
11/08 | 735 | 738 | 730 | 730 | -0.68% | 2,400 | 29億8971万 | -5.68% | 9.34 | 1.45 |
11/07 | 726 | 737 | 726 | 735 | +1.24% | 2,000 | 30億1019万 | -5.41% | 9.4 | 1.46 |
11/06 | 733 | 733 | 725 | 726 | -0.95% | 3,500 | 29億7333万 | -6.92% | 9.29 | 1.45 |
11/02 | 736 | 750 | 725 | 733 | -0.95% | 7,200 | 30億200万 | -6.39% | 9.38 | 1.46 |
11/01 | 736 | 740 | 731 | 740 | +0.27% | 3,200 | 30億3067万 | -5.85% | 9.47 | 1.47 |
10/31 | 737 | 746 | 737 | 738 | +0.54% | 1,800 | 30億2247万 | -6.46% | 9.44 | 1.47 |
10/30 | 736 | 737 | 725 | 734 | +0.82% | 1,500 | 30億609万 | -7.21% | 9.39 | 1.46 |
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 | |
2021年 5月期 | 2,045 3/5 | 1,119 5/17 | 24,920,100 3/4 | 79億2437万 | 45億8286万 | +13.57% 6/29 | -16.56% 5/17 |
2022年 5月期 | 1,521 6/30 | 738 2/24 | 871,300 10/18 | 62億2925万 | 30億2247万 | +13.43% 4/5 | -22.2% 1/27 |
2023年 5月期 | 1,234 9/9 | 721 1/18 | 4,341,200 8/23 | 50億5384万 | 29億5285万 | +30.22% 8/22 | -18.5% 10/12 |
最新 | 751 2024/3/28 | 5,600 | 30億7572万 | +0.81% 745 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- -12%(0.88倍)
- 2024/03/28 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
670円(2023/12/27) - 12%(1.12倍)
751円(3/28)