株価チャート
株価
5/26
- 前日 (5/25)
- 810
- 始値
- 806
- 高値
- 807
- 安値
- 802
- 終値 -0.99%
- 802
- 出来高 +194.74%
- 5,600
乖離率
- 株価(5日)
移動平均値 - -0.74%
808 - 株価(25日)
移動平均値 - -2.67%
824 - 出来高(5日)
移動平均値 - +34.62%
4,160
2022/12/28~2023/05/26
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 |
---|---|---|---|---|---|---|---|---|---|---|
2023 | ||||||||||
05/26 | 806 | 807 | 802 | 802 | -0.99% | 5,600 | 57億7440万 | -2.67% | 11.41 | 0.78 |
05/25 | 809 | 812 | 808 | 810 | +0.25% | 1,900 | 58億3200万 | -1.82% | 11.52 | 0.78 |
05/24 | 810 | 811 | 807 | 808 | -0.37% | 3,700 | 58億1760万 | -2.18% | 11.49 | 0.78 |
05/23 | 808 | 812 | 806 | 811 | +0.25% | 8,200 | 58億3920万 | -1.93% | 11.53 | 0.78 |
05/22 | 812 | 812 | 809 | 809 | -0.86% | 1,400 | 58億2480万 | -2.29% | 11.51 | 0.78 |
05/19 | 815 | 816 | 812 | 816 | +0.49% | 2,100 | 58億7520万 | -1.57% | 11.61 | 0.79 |
05/18 | 815 | 816 | 811 | 812 | +0.37% | 2,500 | 58億4640万 | -2.05% | 11.55 | 0.79 |
05/17 | 816 | 818 | 805 | 809 | -0.61% | 7,000 | 58億2480万 | -2.53% | 11.51 | 0.78 |
05/16 | 826 | 827 | 777 | 814 | -1.57% | 23,800 | 58億6080万 | -2.05% | 11.58 | 0.79 |
05/15 | 826 | 835 | 825 | 827 | -0.12% | 12,600 | 59億5440万 | -0.6% | 11.76 | 0.8 |
05/12 | 834 | 837 | 828 | 828 | -0.36% | 3,100 | 59億6160万 | -0.36% | 11.78 | 0.8 |
05/11 | 838 | 838 | 831 | 831 | -0.12% | 4,300 | 59億8320万 | -0.12% | 11.82 | 0.8 |
05/10 | 839 | 839 | 832 | 832 | -0.12% | 2,000 | 59億9040万 | 0% | 11.83 | 0.81 |
05/09 | 837 | 837 | 833 | 833 | -0.36% | 900 | 59億9760万 | +0.12% | 11.85 | 0.81 |
05/08 | 837 | 837 | 833 | 836 | -0.24% | 11,500 | 60億1920万 | +0.48% | 11.89 | 0.81 |
05/02 | 832 | 839 | 831 | 838 | +0.72% | 4,500 | 60億3360万 | +0.72% | 11.92 | 0.81 |
05/01 | 830 | 838 | 830 | 832 | +0.36% | 5,200 | 59億9040万 | 0% | 11.83 | 0.81 |
04/28 | 832 | 835 | 829 | 829 | -0.84% | 4,000 | 59億6880万 | -0.36% | 11.79 | 0.8 |
04/27 | 833 | 838 | 828 | 836 | +0.24% | 4,500 | 60億1920万 | +0.48% | 11.89 | 0.81 |
04/26 | 827 | 838 | 826 | 834 | +0.6% | 8,700 | 60億480万 | +0.12% | 11.86 | 0.81 |
04/25 | 833 | 836 | 829 | 829 | -0.84% | 5,700 | 59億6880万 | -0.36% | 11.79 | 0.8 |
04/24 | 829 | 836 | 827 | 836 | +0.36% | 6,400 | 60億1920万 | +0.48% | 11.89 | 0.81 |
04/21 | 827 | 834 | 825 | 833 | +0.85% | 3,000 | 59億9760万 | 0% | 11.85 | 0.81 |
04/20 | 828 | 829 | 826 | 826 | -0.36% | 2,700 | 59億4720万 | -0.72% | 11.75 | 0.8 |
04/19 | 831 | 831 | 827 | 829 | -0.12% | 5,600 | 59億6880万 | -0.48% | 11.79 | 0.8 |
04/18 | 832 | 832 | 827 | 830 | -0.24% | 1,300 | 59億7600万 | -0.36% | 11.8 | 0.8 |
04/17 | 833 | 833 | 827 | 832 | +0.24% | 6,700 | 59億9040万 | -0.36% | 11.83 | 0.81 |
04/14 | 834 | 834 | 830 | 830 | -0.48% | 4,900 | 59億7600万 | -0.6% | 11.8 | 0.8 |
04/13 | 831 | 835 | 830 | 834 | +0.36% | 5,200 | 60億480万 | -0.24% | 11.86 | 0.81 |
04/12 | 836 | 838 | 831 | 831 | -0.6% | 3,800 | 59億8320万 | -0.6% | 11.82 | 0.8 |
04/11 | 828 | 836 | 828 | 836 | +1.09% | 6,800 | 60億1920万 | -0.12% | 11.89 | 0.81 |
04/10 | 832 | 832 | 827 | 827 | -0.6% | 3,800 | 59億5440万 | -1.31% | 11.76 | 0.8 |
04/07 | 825 | 832 | 825 | 832 | +0.6% | 2,400 | 59億9040万 | -0.72% | 11.83 | 0.81 |
04/06 | 825 | 831 | 825 | 827 | +0.12% | 3,400 | 59億5440万 | -1.43% | 11.76 | 0.8 |
04/05 | 834 | 835 | 826 | 826 | -0.84% | 10,800 | 59億4720万 | -1.55% | 11.75 | 0.8 |
04/04 | 832 | 836 | 831 | 833 | +0.24% | 3,200 | 59億9760万 | -0.83% | 11.85 | 0.81 |
04/03 | 833 | 835 | 831 | 831 | +0.12% | 7,500 | 59億8320万 | -1.07% | 11.82 | 0.8 |
03/31 | 836 | 839 | 830 | 830 | -0.72% | 3,400 | 59億7600万 | -1.19% | 7.89 | 0.8 |
03/30 | 833 | 836 | 831 | 836 | -0.36% | 2,000 | 60億1920万 | -0.59% | 7.95 | 0.81 |
03/29 | 843 | 843 | 834 | 839 | -0.12% | 3,800 | 60億4080万 | -0.24% | 7.98 | 0.81 |
03/28 | 834 | 842 | 831 | 840 | 0% | 9,300 | 60億4800万 | -0.12% | 7.99 | 0.81 |
03/27 | 837 | 841 | 832 | 840 | +0.96% | 2,300 | 60億4800万 | -0.12% | 7.99 | 0.81 |
03/24 | 839 | 839 | 827 | 832 | -0.95% | 3,300 | 59億9040万 | -1.07% | 7.91 | 0.81 |
03/23 | 833 | 840 | 828 | 840 | +1.08% | 4,000 | 60億4800万 | -0.12% | 7.99 | 0.81 |
03/22 | 835 | 835 | 829 | 831 | +0.36% | 2,800 | 59億8320万 | -1.31% | 7.9 | 0.8 |
03/20 | 839 | 839 | 828 | 828 | -1.55% | 2,200 | 59億6160万 | -1.66% | 7.87 | 0.8 |
03/17 | 827 | 841 | 827 | 841 | +1.57% | 5,700 | 60億5520万 | -0.12% | 8 | 0.81 |
03/16 | 834 | 836 | 827 | 828 | -1.08% | 7,600 | 59億6160万 | -1.66% | 7.87 | 0.8 |
03/15 | 848 | 855 | 837 | 837 | -0.83% | 10,000 | 60億2640万 | -0.71% | 7.96 | 0.81 |
03/14 | 857 | 857 | 844 | 844 | -2.54% | 9,700 | 60億7680万 | +0.12% | 8.02 | 0.82 |
03/13 | 868 | 868 | 850 | 866 | +2.49% | 55,900 | 62億3520万 | +2.73% | 8.23 | 0.84 |
03/10 | 841 | 845 | 838 | 845 | 0% | 5,500 | 60億8400万 | +0.36% | 8.03 | 0.82 |
03/09 | 844 | 846 | 840 | 845 | -0.24% | 6,100 | 60億8400万 | +0.36% | 8.03 | 0.82 |
03/08 | 845 | 847 | 844 | 847 | +0.12% | 2,600 | 60億9840万 | +0.59% | 8.05 | 0.82 |
03/07 | 848 | 848 | 840 | 846 | -0.35% | 3,000 | 60億9120万 | +0.59% | 8.04 | 0.82 |
03/06 | 843 | 850 | 836 | 849 | +0.35% | 6,700 | 61億1280万 | +0.95% | 8.07 | 0.82 |
03/03 | 845 | 846 | 838 | 846 | +0.12% | 7,500 | 60億9120万 | +0.59% | 8.04 | 0.82 |
03/02 | 843 | 845 | 838 | 845 | +0.6% | 9,300 | 60億8400万 | +0.48% | 8.03 | 0.82 |
03/01 | 840 | 840 | 837 | 840 | 0% | 5,700 | 60億4800万 | 0% | 7.99 | 0.81 |
02/28 | 842 | 842 | 837 | 840 | 0% | 2,300 | 60億4800万 | 0% | 7.99 | 0.81 |
02/27 | 832 | 840 | 832 | 840 | +0.48% | 7,700 | 60億4800万 | 0% | 7.99 | 0.81 |
02/24 | 839 | 840 | 836 | 836 | -0.36% | 3,000 | 60億1920万 | -0.48% | 7.95 | 0.81 |
02/22 | 840 | 840 | 837 | 839 | -0.12% | 2,100 | 60億4080万 | -0.12% | 7.98 | 0.81 |
02/21 | 842 | 843 | 840 | 840 | -0.24% | 500 | 60億4800万 | 0% | 7.99 | 0.81 |
02/20 | 842 | 845 | 842 | 842 | 0% | 3,300 | 60億6240万 | +0.36% | 8.01 | 0.81 |
02/17 | 837 | 842 | 836 | 842 | +0.36% | 3,600 | 60億6240万 | +0.36% | 8.01 | 0.81 |
02/16 | 840 | 847 | 839 | 839 | -0.12% | 5,100 | 60億4080万 | 0% | 7.98 | 0.81 |
02/15 | 833 | 845 | 833 | 840 | -0.59% | 10,100 | 60億4800万 | 0% | 7.99 | 0.81 |
02/14 | 833 | 846 | 831 | 845 | +1.44% | 13,300 | 60億8400万 | +0.6% | 8.03 | 0.82 |
02/13 | 837 | 837 | 833 | 833 | +0.12% | 2,600 | 59億9760万 | -0.83% | 7.92 | 0.81 |
02/10 | 840 | 844 | 832 | 832 | -0.95% | 10,600 | 59億9040万 | -0.95% | 7.91 | 0.81 |
02/09 | 845 | 848 | 840 | 840 | -0.59% | 6,300 | 60億4800万 | 0% | 7.99 | 0.81 |
02/08 | 852 | 854 | 844 | 845 | +0.12% | 17,400 | 60億8400万 | +0.48% | 8.03 | 0.82 |
02/07 | 847 | 848 | 830 | 844 | 0% | 20,900 | 60億7680万 | +0.24% | 8.02 | 0.82 |
02/06 | 839 | 844 | 835 | 844 | +0.24% | 8,000 | 60億7680万 | +0.12% | 8.02 | 0.82 |
02/03 | 845 | 845 | 837 | 842 | 0% | 5,700 | 60億6240万 | 0% | 8.01 | 0.81 |
02/02 | 850 | 850 | 840 | 842 | 0% | 8,200 | 60億6240万 | +0.12% | 8.01 | 0.81 |
02/01 | 844 | 844 | 836 | 842 | -0.24% | 3,700 | 60億6240万 | +0.12% | 8.01 | 0.81 |
01/31 | 839 | 844 | 836 | 844 | +0.72% | 3,900 | 60億7680万 | +0.36% | 8.02 | 0.82 |
01/30 | 844 | 847 | 838 | 838 | -0.36% | 8,400 | 60億3360万 | -0.36% | 7.97 | 0.81 |
01/27 | 838 | 844 | 836 | 841 | +0.36% | 5,000 | 60億5520万 | -0.12% | 8 | 0.81 |
01/26 | 839 | 840 | 836 | 838 | -0.59% | 2,300 | 60億3360万 | -0.59% | 7.97 | 0.81 |
01/25 | 841 | 843 | 836 | 843 | +0.72% | 2,200 | 60億6960万 | -0.12% | 8.01 | 0.82 |
01/24 | 835 | 841 | 835 | 837 | +0.24% | 5,200 | 60億2640万 | -0.83% | 7.96 | 0.81 |
01/23 | 835 | 838 | 835 | 835 | 0% | 2,600 | 60億1200万 | -1.18% | 7.94 | 0.81 |
01/20 | 830 | 838 | 825 | 835 | +0.72% | 3,600 | 60億1200万 | -1.3% | 7.94 | 0.81 |
01/19 | 839 | 839 | 829 | 829 | -0.96% | 4,300 | 59億6880万 | -2.24% | 7.88 | 0.8 |
01/18 | 840 | 841 | 833 | 837 | 0% | 3,100 | 60億2640万 | -1.41% | 7.96 | 0.81 |
01/17 | 840 | 840 | 835 | 837 | -0.12% | 2,600 | 60億2640万 | -1.53% | 7.96 | 0.81 |
01/16 | 849 | 849 | 838 | 838 | -0.95% | 2,100 | 60億3360万 | -1.41% | 7.97 | 0.81 |
01/13 | 846 | 848 | 841 | 846 | 0% | 3,200 | 60億9120万 | -0.59% | 8.04 | 0.82 |
01/12 | 846 | 848 | 845 | 846 | +0.59% | 1,400 | 60億9120万 | -0.7% | 8.04 | 0.82 |
01/11 | 838 | 847 | 838 | 841 | -0.36% | 5,600 | 60億5520万 | -1.29% | 8 | 0.81 |
01/10 | 840 | 846 | 840 | 844 | +0.6% | 4,700 | 60億7680万 | -1.06% | 8.02 | 0.82 |
01/06 | 827 | 841 | 827 | 839 | -0.71% | 5,700 | 60億4080万 | -1.76% | 7.98 | 0.81 |
01/05 | 849 | 851 | 824 | 845 | -0.82% | 9,100 | 60億8400万 | -1.17% | 8.03 | 0.82 |
01/04 | 864 | 864 | 852 | 852 | -0.93% | 5,600 | 61億3440万 | -0.47% | 8.1 | 0.82 |
2022 | ||||||||||
12/30 | 863 | 863 | 848 | 860 | -1.15% | 10,500 | 61億9200万 | +0.35% | 8.18 | 0.89 |
12/29 | 825 | 875 | 825 | 870 | +5.84% | 20,700 | 62億6400万 | +1.52% | 8.27 | 0.9 |
12/28 | 838 | 838 | 820 | 822 | -1.08% | 13,800 | 59億1840万 | -3.97% | 7.81 | 0.85 |
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 | 570 4/10 4/4 | 380 1/22 | 18,000 1/22 1/15 9/14 | - | - | +9.74% 7/11 | -14.8% 1/22 |
2009年 3月期 | 460 12/5 | 320 10/20 | 14,000 2/13 | - | - | +60.17% 4/30 | -17.09% 10/10 |
2010年 3月期 | 585 5/1 | 333 4/23 | 196,000 5/1 | - | - | +23.75% 8/24 | -14.17% 10/5 |
2011年 3月期 | 566 3/15 | 355 8/12 8/11 | 229,000 3/15 | 40億7520万 | 25億5600万 | +28.95% 3/15 | -6.58% 8/12 |
2012年 3月期 | 674 2/6 | 421 4/8 | 180,000 12/20 | 48億5280万 | 30億3120万 | +21.48% 5/30 | -11.11% 5/9 |
2013年 3月期 | 1,699 3/11 | 360 11/15 11/14 | 2,741,000 3/8 | 122億3280万 | 25億9200万 | +82% 3/8 | -24.86% 5/15 |
2014年 3月期 | 1,119 4/4 | 500 6/27 | 943,000 4/4 | 80億5680万 | 36億 | +29.54% 10/1 | -28.4% 5/27 |
2015年 3月期 | 1,121 10/16 | 554 5/19 | 696,000 10/16 | 80億7120万 | 39億8880万 | +40.13% 10/16 | -10.46% 12/22 |
2016年 3月期 | 945 6/3 | 606 2/15 | 999,000 6/3 | 68億400万 | 43億6320万 | +19.63% 6/3 | -9.87% 2/12 |
2017年 3月期 | 695 11/30 11/29 | 555 8/26 6/24 | 54,000 11/9 | 50億400万 | 39億9600万 | +40.43% 4/12 | -8.99% 6/24 |
2018年 3月期 | 1,645 10/18 | 659 4/4 4/3 | 4,550,100 10/18 | 118億4400万 | 47億4480万 | +69.27% 10/19 | -16.16% 11/15 |
2019年 3月期 | 997 5/25 | 568 12/25 | 138,800 5/25 | 71億7840万 | 40億8960万 | +17.62% 3/11 | -15.6% 12/25 |
2020年 3月期 | 2,795 1/31 | 653 9/11 | 6,659,500 1/28 | 201億2400万 | 47億160万 | +128.89% 1/31 | -41.54% 3/13 |
2021年 3月期 | 1,600 4/7 | 948 3/5 | 985,700 4/6 | 115億2000万 | 68億2560万 | +14.82% 11/13 | -15.98% 5/14 |
2022年 3月期 | 1,065 4/20 | 750 12/28 | 450,900 1/7 | 76億6800万 | 54億 | +15.48% 3/23 | -9.09% 5/17 |
2023年 3月期 | 1,005 4/12 | 799 6/20 | 335,200 4/12 | 72億3600万 | 57億5280万 | +7.84% 10/26 | -8.67% 5/18 |
最新 | 802 2023/5/26 | 5,600 | 57億7440万 | -2.67% 824 |
年間値上がり率
- 1988/12/28 vs 1987/12/26
- 29%(1.29倍)
- 1989/12/29 vs 1988/12/28
- 55%(1.55倍)
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/25 vs 1990/12/28
- 12%(1.12倍)
- 1992/12/25 vs 1991/12/25
- -29%(0.71倍)
- 1993/12/28 vs 1992/12/25
- 25%(1.25倍)
- 1994/12/30 vs 1993/12/28
- 54%(1.54倍)
- 1995/12/29 vs 1994/12/30
- -25%(0.75倍)
- 1996/12/27 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/26 vs 1996/12/27
- -33%(0.67倍)
- 1998/12/21 vs 1997/12/26
- -10%(0.9倍)
- 1999/12/29 vs 1998/12/21
- -7%(0.93倍)
- 2000/12/28 vs 1999/12/29
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/28
- 20%(1.2倍)
- 2002/12/30 vs 2001/12/28
- 111%(2.11倍)
- 2003/12/30 vs 2002/12/30
- -22%(0.78倍)
- 2004/12/30 vs 2003/12/30
- -13%(0.87倍)
- 2005/12/30 vs 2004/12/30
- 123%(2.23倍)
- 2006/12/29 vs 2005/12/30
- -41%(0.59倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -4%(0.96倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/28 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/28
- 30%(1.3倍)
- 2012/12/28 vs 2011/12/30
- -22%(0.78倍)
- 2013/12/30 vs 2012/12/28
- 141%(2.41倍)
- 2014/12/30 vs 2013/12/30
- -20%(0.8倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 76%(1.76倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- 62%(1.62倍)
- 2021/12/30 vs 2020/12/30
- -31%(0.69倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/05/26 vs 2022/12/30
- -7%(0.93倍)
- 過去安値
215円(2000/06/14) - 273%(3.73倍)
802円(5/26)