株価チャート
株価
3/27
- 前日 (3/26)
- 2,566
- 始値
- 2,574
- 高値
- 2,585
- 安値
- 2,543
- 終値 -0.12%
- 2,563
- 出来高 -8.42%
- 83,800
乖離率
- 株価(5日)
移動平均値 - +2.32%
2,505 - 株価(25日)
移動平均値 - +3.64%
2,473 - 出来高(5日)
移動平均値 - +37.2%
61,080
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 2,574 | 2,585 | 2,543 | 2,563 | -0.12% | 83,800 | 459億9771万 | +3.64% | 15.3 | 1.14 |
03/26 | 2,473 | 2,566 | 2,462 | 2,566 | +4.56% | 91,500 | 460億5155万 | +4.27% | 15.32 | 1.15 |
03/25 | 2,470 | 2,480 | 2,451 | 2,454 | -0.65% | 29,100 | 440億4151万 | +0.16% | 14.65 | 1.1 |
03/22 | 2,479 | 2,490 | 2,446 | 2,470 | -0.04% | 42,700 | 443億2866万 | +1.15% | 14.74 | 1.1 |
03/21 | 2,448 | 2,485 | 2,433 | 2,471 | +1.85% | 58,300 | 443億4660万 | +1.44% | 14.75 | 1.1 |
03/19 | 2,419 | 2,448 | 2,393 | 2,426 | +0.25% | 47,500 | 435億3899万 | -0.21% | 14.48 | 1.08 |
03/18 | 2,381 | 2,424 | 2,372 | 2,420 | +1.77% | 41,000 | 434億3131万 | -0.29% | 14.44 | 1.08 |
03/15 | 2,354 | 2,406 | 2,354 | 2,378 | +0.08% | 40,900 | 426億7755万 | -1.86% | 14.19 | 1.06 |
03/14 | 2,352 | 2,382 | 2,349 | 2,376 | +0.59% | 36,000 | 426億4165万 | -1.86% | 14.18 | 1.06 |
03/13 | 2,474 | 2,490 | 2,362 | 2,362 | -3.2% | 62,100 | 423億9040万 | -2.36% | 14.1 | 1.05 |
03/12 | 2,400 | 2,441 | 2,350 | 2,440 | +0.12% | 87,700 | 437億9025万 | +0.83% | 14.56 | 1.09 |
03/11 | 2,509 | 2,509 | 2,413 | 2,437 | -4.58% | 94,300 | 437億3641万 | +0.79% | 14.55 | 1.09 |
03/08 | 2,472 | 2,561 | 2,468 | 2,554 | +1.83% | 81,900 | 458億3619万 | +5.71% | 15.24 | 1.14 |
03/07 | 2,552 | 2,566 | 2,487 | 2,508 | -2.11% | 94,600 | 450億1063万 | +4.02% | 14.97 | 1.12 |
03/06 | 2,513 | 2,612 | 2,510 | 2,562 | +0.59% | 116,400 | 459億7976万 | +6.31% | 15.29 | 1.14 |
03/05 | 2,525 | 2,549 | 2,480 | 2,547 | +0.87% | 74,300 | 457億1056万 | +5.86% | 15.2 | 1.14 |
03/04 | 2,568 | 2,575 | 2,471 | 2,525 | +0.16% | 140,000 | 453億1573万 | +5.25% | 15.07 | 1.13 |
03/01 | 2,485 | 2,529 | 2,476 | 2,521 | +1.74% | 111,100 | 452億4394万 | +5.22% | 15.05 | 1.13 |
02/29 | 2,436 | 2,495 | 2,422 | 2,478 | +1.31% | 72,100 | 444億7223万 | +3.64% | 14.79 | 1.11 |
02/28 | 2,445 | 2,480 | 2,431 | 2,446 | +0.12% | 54,400 | 438億9793万 | +2.43% | 14.6 | 1.09 |
02/27 | 2,415 | 2,485 | 2,403 | 2,443 | +0.95% | 111,800 | 438億4409万 | +2.43% | 14.58 | 1.09 |
02/26 | 2,446 | 2,465 | 2,407 | 2,420 | -0.98% | 82,200 | 434億3131万 | +1.72% | 14.44 | 1.08 |
02/22 | 2,510 | 2,514 | 2,418 | 2,444 | -0.2% | 163,600 | 438億6204万 | +3.08% | 14.59 | 1.09 |
02/21 | 2,613 | 2,634 | 2,440 | 2,449 | -4.45% | 386,300 | 439億5177万 | +3.6% | 14.62 | 1.09 |
02/20 | 2,499 | 2,590 | 2,466 | 2,563 | +13.11% | 738,400 | 459億9771万 | +8.56% | 15.3 | 1.14 |
02/19 | 2,274 | 2,280 | 2,254 | 2,266 | -0.7% | 46,600 | 406億6750万 | -3.45% | 13.52 | 1.01 |
02/16 | 2,300 | 2,329 | 2,275 | 2,282 | +0.53% | 48,200 | 409億5465万 | -2.56% | 13.62 | 1.02 |
02/15 | 2,330 | 2,344 | 2,259 | 2,270 | -1.48% | 64,700 | 407億3929万 | -2.83% | 13.55 | 1.01 |
02/14 | 2,369 | 2,373 | 2,303 | 2,304 | -2.21% | 57,400 | 413億4948万 | -1.03% | 13.75 | 1.03 |
02/13 | 2,320 | 2,360 | 2,320 | 2,356 | +1.64% | 54,100 | 422億8272万 | +1.6% | 14.06 | 1.05 |
02/09 | 2,315 | 2,355 | 2,309 | 2,318 | -0.09% | 45,700 | 416億74万 | +0.52% | 13.83 | 1.03 |
02/08 | 2,312 | 2,329 | 2,256 | 2,320 | -0.17% | 107,600 | 416億3663万 | +1.18% | 13.85 | 1.04 |
02/07 | 2,325 | 2,353 | 2,310 | 2,324 | -0.9% | 51,300 | 417億842万 | +1.97% | 13.87 | 1.04 |
02/06 | 2,337 | 2,374 | 2,337 | 2,345 | -0.89% | 60,300 | 420億8530万 | +3.53% | 14 | 1.05 |
02/05 | 2,415 | 2,425 | 2,345 | 2,366 | -1.33% | 64,200 | 424億6219万 | +5.2% | 14.12 | 1.06 |
02/02 | 2,393 | 2,413 | 2,351 | 2,398 | +0.38% | 96,900 | 430億3648万 | +7.44% | 14.31 | 1.07 |
02/01 | 2,402 | 2,425 | 2,389 | 2,389 | -2.21% | 91,900 | 428億7496万 | +7.95% | 14.26 | 1.07 |
01/31 | 2,445 | 2,453 | 2,400 | 2,443 | -1.45% | 126,100 | 438億4409万 | +11.35% | 14.58 | 1.09 |
01/30 | 2,450 | 2,525 | 2,444 | 2,479 | +1.31% | 255,000 | 444億9018万 | +14.19% | 14.8 | 1.11 |
01/29 | 2,449 | 2,453 | 2,419 | 2,447 | +2.82% | 93,600 | 439億1588万 | +13.92% | 14.6 | 1.09 |
01/26 | 2,461 | 2,466 | 2,380 | 2,380 | -3.29% | 156,400 | 427億1344万 | +11.95% | 14.2 | 1.06 |
01/25 | 2,401 | 2,463 | 2,393 | 2,461 | +3.36% | 144,200 | 441億6713万 | +16.75% | 14.69 | 1.1 |
01/24 | 2,398 | 2,428 | 2,376 | 2,381 | -0.96% | 136,600 | 427億3139万 | +14.09% | 14.21 | 1.06 |
01/23 | 2,390 | 2,453 | 2,382 | 2,404 | +1.78% | 252,400 | 431億4416万 | +16.14% | 14.35 | 1.07 |
01/22 | 2,340 | 2,370 | 2,320 | 2,362 | +2.83% | 151,100 | 423億9040万 | +14.94% | 14.1 | 1.05 |
01/19 | 2,272 | 2,297 | 2,235 | 2,297 | +3.47% | 146,700 | 412億2385万 | +12.54% | 13.71 | 1.03 |
01/18 | 2,250 | 2,250 | 2,204 | 2,220 | -2.03% | 186,700 | 398億4195万 | +9.36% | 13.25 | 0.99 |
01/17 | 2,300 | 2,350 | 2,261 | 2,266 | -4.63% | 291,100 | 406億6750万 | +12.29% | 13.52 | 1.01 |
01/16 | 2,390 | 2,400 | 2,291 | 2,376 | +7.51% | 452,800 | 426億4165万 | +18.56% | 14.18 | 1.06 |
01/15 | 2,175 | 2,235 | 2,173 | 2,210 | +2.74% | 163,700 | 396億6248万 | +11.22% | 13.19 | 0.99 |
01/12 | 2,160 | 2,164 | 2,134 | 2,151 | +0.75% | 106,600 | 386億362万 | +8.97% | 12.84 | 0.96 |
01/11 | 2,097 | 2,135 | 2,097 | 2,135 | +3.14% | 90,400 | 383億1647万 | +8.6% | 12.74 | 0.95 |
01/10 | 2,094 | 2,113 | 2,066 | 2,070 | -0.48% | 113,200 | 371億4992万 | +5.77% | 12.35 | 0.92 |
01/09 | 2,053 | 2,090 | 2,053 | 2,080 | +2.61% | 99,000 | 373億2939万 | +6.5% | 12.41 | 0.93 |
01/05 | 1,998 | 2,036 | 1,998 | 2,027 | +1.5% | 74,200 | 363億7821万 | +4.22% | 12.1 | 0.9 |
01/04 | 1,963 | 1,997 | 1,941 | 1,997 | +1.47% | 74,300 | 358億3981万 | +2.94% | 11.92 | 0.89 |
2023 | ||||||||||
12/29 | 1,979 | 1,980 | 1,956 | 1,968 | -0.1% | 49,800 | 353億1935万 | +1.6% | 11.75 | 0.88 |
12/28 | 1,970 | 1,990 | 1,955 | 1,970 | +0.87% | 64,800 | 353億5524万 | +1.81% | 11.76 | 0.88 |
12/27 | 1,942 | 1,969 | 1,942 | 1,953 | +0.62% | 106,100 | 350億5015万 | +1.03% | 11.66 | 0.87 |
12/26 | 1,918 | 1,942 | 1,918 | 1,941 | +0.99% | 40,300 | 348億3478万 | +0.47% | 11.58 | 0.87 |
12/25 | 1,900 | 1,932 | 1,900 | 1,922 | +0.84% | 36,900 | 344億9379万 | -0.41% | 11.47 | 0.86 |
12/22 | 1,900 | 1,917 | 1,895 | 1,906 | +1.22% | 35,100 | 342億665万 | -1.24% | 11.38 | 0.85 |
12/21 | 1,890 | 1,901 | 1,877 | 1,883 | -0.84% | 41,300 | 337億9387万 | -2.38% | 11.24 | 0.84 |
12/20 | 1,895 | 1,913 | 1,894 | 1,899 | +0.21% | 39,700 | 340億8102万 | -1.61% | 11.33 | 0.85 |
12/19 | 1,916 | 1,921 | 1,890 | 1,895 | -1.61% | 46,400 | 340億923万 | -1.86% | 11.31 | 0.85 |
12/18 | 1,929 | 1,930 | 1,889 | 1,926 | -0.16% | 73,500 | 345億6558万 | -0.21% | 11.5 | 0.86 |
12/15 | 1,987 | 1,987 | 1,915 | 1,929 | -1.68% | 77,200 | 346億1942万 | +0.1% | 11.51 | 0.86 |
12/14 | 2,020 | 2,036 | 1,959 | 1,962 | -3.44% | 67,400 | 352億1167万 | +1.98% | 11.71 | 0.88 |
12/13 | 2,029 | 2,050 | 2,025 | 2,032 | +0.94% | 60,300 | 364億6795万 | +5.89% | 12.13 | 0.91 |
12/12 | 2,018 | 2,053 | 2,000 | 2,013 | -0.1% | 81,800 | 361億2696万 | +5.23% | 12.01 | 0.9 |
12/11 | 1,927 | 2,015 | 1,927 | 2,015 | +5.11% | 168,500 | 361億6285万 | +5.61% | 12.03 | 0.9 |
12/08 | 1,923 | 1,939 | 1,906 | 1,917 | -0.31% | 59,900 | 344億406万 | +0.68% | 11.44 | 0.86 |
12/07 | 1,940 | 1,948 | 1,921 | 1,923 | -1.23% | 43,900 | 345億1174万 | +1.16% | 11.48 | 0.86 |
12/06 | 1,900 | 1,953 | 1,900 | 1,947 | +3.13% | 81,800 | 349億4247万 | +2.58% | 11.62 | 0.87 |
12/05 | 1,930 | 1,930 | 1,888 | 1,888 | -2.68% | 78,100 | 338億8360万 | -0.32% | 11.27 | 0.84 |
12/04 | 1,935 | 1,945 | 1,916 | 1,940 | +0.31% | 62,300 | 348億1684万 | +2.43% | 11.58 | 0.87 |
12/01 | 1,956 | 1,956 | 1,916 | 1,934 | -1.53% | 94,300 | 347億916万 | +2.33% | 11.54 | 0.86 |
11/30 | 1,872 | 1,965 | 1,870 | 1,964 | +4.3% | 174,600 | 352億4756万 | +4.08% | 11.72 | 0.88 |
11/29 | 1,841 | 1,889 | 1,831 | 1,883 | -0.11% | 159,600 | 337億9387万 | +0.05% | 11.24 | 0.84 |
11/28 | 1,919 | 1,928 | 1,874 | 1,885 | -1.72% | 258,100 | 338億2976万 | +0.21% | 11.25 | 0.84 |
11/27 | 1,929 | 1,939 | 1,905 | 1,918 | -0.67% | 100,100 | 344億2201万 | +1.91% | 11.45 | 0.86 |
11/24 | 1,930 | 1,961 | 1,926 | 1,931 | +0.05% | 114,600 | 346億5532万 | +2.66% | 11.53 | 0.86 |
11/22 | 1,899 | 1,939 | 1,895 | 1,930 | +0.78% | 68,200 | 346億3737万 | +2.6% | 11.52 | 0.86 |
11/21 | 1,898 | 1,925 | 1,898 | 1,915 | +1.16% | 58,300 | 343億6817万 | +1.97% | 11.43 | 0.85 |
11/20 | 1,928 | 1,943 | 1,893 | 1,893 | -1.3% | 93,700 | 339億7334万 | +0.96% | 11.3 | 0.84 |
11/17 | 1,890 | 1,918 | 1,888 | 1,918 | +1.48% | 47,900 | 344億2201万 | +2.24% | 11.45 | 0.86 |
11/16 | 1,898 | 1,905 | 1,876 | 1,890 | -0.94% | 58,500 | 339億1950万 | +0.75% | 11.28 | 0.84 |
11/15 | 1,923 | 1,925 | 1,895 | 1,908 | +0.05% | 56,600 | 342億4254万 | +1.71% | 11.39 | 0.85 |
11/14 | 1,890 | 1,918 | 1,889 | 1,907 | +1.92% | 78,500 | 342億2459万 | +1.65% | 11.38 | 0.85 |
11/13 | 1,869 | 1,886 | 1,850 | 1,871 | +0.32% | 51,700 | 335億7851万 | -0.11% | 11.17 | 0.84 |
11/10 | 1,837 | 1,867 | 1,823 | 1,865 | +1.14% | 39,600 | 334億7083万 | -0.37% | 11.13 | 0.83 |
11/09 | 1,847 | 1,869 | 1,835 | 1,844 | +0.05% | 59,000 | 330億9394万 | -1.28% | 11.01 | 0.82 |
11/08 | 1,899 | 1,903 | 1,833 | 1,843 | -2.18% | 76,600 | 330億7600万 | -1.34% | 11 | 0.82 |
11/07 | 1,908 | 1,917 | 1,884 | 1,884 | -0.79% | 47,300 | 338億1182万 | +0.75% | 11.24 | 0.84 |
11/06 | 1,914 | 1,920 | 1,888 | 1,899 | +0.05% | 82,500 | 340億8102万 | +1.55% | 11.33 | 0.85 |
11/02 | 1,874 | 1,906 | 1,874 | 1,898 | +2.1% | 80,400 | 340億6307万 | +1.5% | 11.33 | 0.85 |
11/01 | 1,884 | 1,894 | 1,846 | 1,859 | +0.81% | 70,500 | 333億6314万 | -0.48% | 11.1 | 0.83 |
10/31 | 1,835 | 1,844 | 1,808 | 1,844 | -0.05% | 73,000 | 330億9394万 | -1.28% | 11.01 | 0.82 |
10/30 | 1,847 | 1,876 | 1,832 | 1,845 | -2.23% | 171,000 | 331億1189万 | -1.18% | 11.01 | 0.82 |
10/27 | 1,859 | 1,887 | 1,857 | 1,887 | +2.83% | 63,400 | 338億6566万 | +1.18% | 11.26 | 0.84 |
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 5月期 | 1,943 7/17 | 745 3/17 | 304,700 8/9 | - | - | +9.38% 2/25 | -26.81% 1/22 |
2009年 5月期 | 880 6/20 6/2 | 303 1/26 | 148,000 7/16 | - | - | +18.73% 4/2 | -28.17% 10/8 |
2010年 5月期 | 979 4/23 | 439 6/2 | 861,400 4/9 | - | - | +38.62% 4/22 | -12.77% 2/10 |
2011年 5月期 | 794 7/14 | 397 3/15 | 319,500 12/20 | 142億4912万 | 71億2456万 | +10.22% 12/14 | -33.11% 3/15 |
2012年 5月期 | 562 7/20 | 410 5/31 | 144,500 7/15 | 100億8565万 | 73億5786万 | +9.96% 7/20 | -17.92% 6/4 |
2013年 5月期 | 597 5/22 | 372 6/5 | 156,300 5/29 | 107億1376万 | 66億7591万 | +12.05% 5/8 | -14.35% 6/11 |
2014年 5月期 | 715 1/10 | 449 6/7 | 370,900 1/10 | 128億3198万 | 80億5775万 | +17.65% 1/10 | -11.09% 2/5 |
2015年 5月期 | 890 4/14 | 606 10/15 | 416,000 10/15 | 159億7267万 | 108億7577万 | +7.72% 7/4 | -10.58% 10/16 |
2016年 5月期 | 975 7/21 | 629 2/12 | 422,900 11/25 | 174億9815万 | 112億8855万 | +9.8% 7/16 | -13.36% 12/25 |
2017年 5月期 | 854 5/12 | 613 6/17 | 396,900 5/26 | 153億2658万 | 110億140万 | +9.02% 2/22 | -4.95% 6/1 |
2018年 5月期 | 1,303 12/27 | 781 6/2 | 630,800 12/22 | 233億8471万 | 140億1647万 | +20.81% 12/27 | -14% 2/14 |
2019年 5月期 | 1,246 6/22 | 776 12/25 | 1,726,800 6/22 | 223億6174万 | 139億2673万 | +13.47% 10/5 | -21.32% 12/25 |
2020年 5月期 | 966 12/24 | 610 3/13 | 109,400 9/20 | 173億3663万 | 109億4756万 | +19.47% 3/27 | -22.13% 3/13 |
2021年 5月期 | 998 9/17 | 721 12/28 | 437,200 9/17 | 179億1093万 | 129億3966万 | +6.39% 6/17 | -8.04% 12/25 |
2022年 5月期 | 1,329 5/9 | 770 6/8 | 1,217,400 4/18 | 238億5133万 | 138億1905万 | +22.37% 4/19 | -13.03% 1/27 |
2023年 5月期 | 1,868 3/7 | 978 7/15 | 1,330,100 4/14 | 335億2467万 | 175億5199万 | +18.81% 3/6 | -9.25% 7/15 |
最新 | 2,563 2024/3/27 | 83,800 | 459億9771万 | +3.64% 2,473 |
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -42%(0.58倍)
- 1999/12/30 vs 1998/12/30
- 3%(1.03倍)
- 2000/12/29 vs 1999/12/30
- 28%(1.28倍)
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 143%(2.43倍)
- 2004/12/30 vs 2003/12/30
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/30
- 60%(1.6倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -64%(0.36倍)
- 2009/12/30 vs 2008/12/30
- 42%(1.42倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- -8%(0.92倍)
- 2013/12/30 vs 2012/12/28
- 47%(1.47倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 69%(1.69倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 44%(1.44倍)
- 2022/12/30 vs 2021/12/30
- 19%(1.19倍)
- 2023/12/29 vs 2022/12/30
- 54%(1.54倍)
- 2024/03/27 vs 2023/12/29
- 30%(1.3倍)
- 過去安値
303円(2009/01/26) - 746%(8.46倍)
2,563円(3/27)