株価チャート
株価
3/28
- 前日 (3/27)
- 352
- 始値
- 352
- 高値
- 354
- 安値
- 351
- 終値 +0.57%
- 354
- 出来高 +13.21%
- 1,393,140
乖離率
- 株価(5日)
移動平均値 - +0.85%
351 - 株価(25日)
移動平均値 - +0.85%
351 - 出来高(5日)
移動平均値 - -13.67%
1,613,774
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 | 352 | 354 | 351 | 354 | +0.57% | 1,393,140 | - | +0.85% | - | - |
03/27 | 350 | 353 | 350 | 352 | +0.57% | 1,230,600 | - | +0.28% | - | - |
03/26 | 349 | 350 | 349 | 350 | +0.57% | 1,171,340 | - | -0.28% | - | - |
03/25 | 350 | 350 | 348 | 348 | -0.85% | 1,725,630 | - | -0.85% | - | - |
03/22 | 351 | 351 | 348 | 351 | 0% | 2,548,160 | - | +0.29% | - | - |
03/21 | 349 | 351 | 348 | 351 | +1.15% | 2,605,200 | - | +0.29% | - | - |
03/19 | 347 | 347 | 345 | 347 | 0% | 1,674,280 | - | -0.86% | - | - |
03/18 | 344 | 348 | 344 | 347 | +0.87% | 2,248,310 | - | -0.86% | - | - |
03/15 | 345 | 346 | 343 | 344 | -0.58% | 2,325,360 | - | -1.71% | - | - |
03/14 | 344 | 346 | 342 | 346 | -0.29% | 3,713,370 | - | -1.14% | - | - |
03/13 | 350 | 351 | 346 | 347 | -0.86% | 3,251,510 | - | -0.57% | - | - |
03/12 | 347 | 350 | 347 | 350 | +0.29% | 2,135,720 | - | +0.29% | - | - |
03/11 | 352 | 352 | 348 | 349 | -1.41% | 3,557,160 | - | 0% | - | - |
03/08 | 354 | 354 | 353 | 354 | 0% | 1,571,580 | - | +1.43% | - | - |
03/07 | 355 | 356 | 352 | 354 | 0% | 2,363,200 | - | +1.72% | - | - |
03/06 | 353 | 354 | 344 | 354 | -0.28% | 3,844,720 | - | +2.02% | - | - |
03/05 | 356 | 356 | 354 | 355 | -0.28% | 2,544,550 | - | +2.31% | - | - |
03/04 | 356 | 356 | 354 | 356 | +0.56% | 3,647,690 | - | +2.89% | - | - |
03/01 | 352 | 354 | 349 | 354 | +1.72% | 2,589,250 | - | +2.61% | - | - |
02/29 | 350 | 350 | 347 | 348 | -1.14% | 4,178,490 | - | +1.16% | - | - |
02/28 | 353 | 354 | 351 | 352 | -0.28% | 2,592,230 | - | +2.33% | - | - |
02/27 | 353 | 353 | 351 | 353 | +0.28% | 1,806,340 | - | +2.92% | - | - |
02/26 | 354 | 354 | 352 | 352 | +0.86% | 2,527,860 | - | +2.62% | - | - |
02/22 | 352 | 352 | 349 | 349 | -0.85% | 5,201,750 | - | +2.05% | - | - |
02/21 | 352 | 353 | 351 | 352 | +0.57% | 2,231,670 | - | +2.92% | - | - |
02/20 | 352 | 352 | 350 | 350 | -0.28% | 2,029,240 | - | +2.64% | - | - |
02/19 | 351 | 352 | 349 | 351 | +0.29% | 2,943,500 | - | +2.93% | - | - |
02/16 | 348 | 351 | 348 | 350 | +1.16% | 2,704,200 | - | +2.94% | - | - |
02/15 | 346 | 348 | 346 | 346 | +0.87% | 3,125,570 | - | +1.76% | - | - |
02/14 | 343 | 344 | 342 | 343 | 0% | 1,420,780 | - | +1.18% | - | - |
02/13 | 343 | 344 | 337 | 343 | 0% | 3,458,240 | - | +1.18% | - | - |
02/09 | 344 | 344 | 341 | 343 | 0% | 2,560,070 | - | +1.48% | - | - |
02/08 | 345 | 346 | 342 | 343 | -0.29% | 3,231,270 | - | +1.48% | - | - |
02/07 | 344 | 345 | 343 | 344 | +0.29% | 1,934,420 | - | +2.08% | - | - |
02/06 | 344 | 344 | 342 | 343 | -0.58% | 1,903,120 | - | +2.08% | - | - |
02/05 | 343 | 345 | 343 | 345 | +0.88% | 2,539,540 | - | +2.68% | - | - |
02/02 | 339 | 342 | 338 | 342 | +1.18% | 2,179,100 | - | +2.09% | - | - |
02/01 | 338 | 339 | 336 | 338 | -0.29% | 1,969,510 | - | +1.2% | - | - |
01/31 | 337 | 339 | 336 | 339 | +0.3% | 2,214,010 | - | +1.5% | - | - |
01/30 | 340 | 341 | 338 | 338 | -0.29% | 1,962,080 | - | +1.5% | - | - |
01/29 | 334 | 340 | 334 | 339 | +1.5% | 2,324,420 | - | +1.8% | - | - |
01/26 | 334 | 335 | 333 | 334 | 0% | 1,513,690 | - | +0.6% | - | - |
01/25 | 336 | 336 | 333 | 334 | 0% | 2,491,580 | - | +0.6% | - | - |
01/24 | 335 | 336 | 332 | 334 | -1.18% | 4,525,720 | - | +0.6% | - | - |
01/23 | 341 | 343 | 338 | 338 | -0.88% | 3,014,000 | - | +2.11% | - | - |
01/22 | 343 | 343 | 340 | 341 | +0.29% | 2,797,530 | - | +3.33% | - | - |
01/19 | 339 | 341 | 337 | 340 | +1.19% | 2,540,830 | - | +3.03% | - | - |
01/18 | 336 | 337 | 334 | 336 | -1.18% | 3,831,650 | - | +2.13% | - | - |
01/17 | 343 | 343 | 339 | 340 | -0.87% | 4,359,490 | - | +3.66% | - | - |
01/16 | 343 | 343 | 342 | 343 | +0.88% | 3,061,470 | - | +4.57% | - | - |
01/15 | 339 | 341 | 338 | 340 | +1.19% | 2,956,630 | - | +3.98% | - | - |
01/12 | 334 | 336 | 332 | 336 | +0.6% | 1,970,290 | - | +3.07% | - | - |
01/11 | 333 | 335 | 333 | 334 | +1.21% | 2,428,110 | - | +2.45% | - | - |
01/10 | 330 | 331 | 329 | 330 | -0.6% | 1,859,940 | - | +1.54% | - | - |
01/09 | 333 | 333 | 329 | 332 | -0.3% | 3,731,040 | - | +2.47% | - | - |
01/05 | 331 | 334 | 331 | 333 | +1.22% | 2,737,410 | - | +2.78% | - | - |
01/04 | 327 | 329 | 325 | 329 | +0.61% | 3,295,790 | - | +1.86% | - | - |
2023 | ||||||||||
12/29 | 328 | 328 | 326 | 327 | 0% | 1,928,470 | - | +1.55% | - | - |
12/28 | 326 | 327 | 325 | 327 | +0.31% | 1,260,600 | - | +1.55% | - | - |
12/27 | 325 | 326 | 325 | 326 | +0.31% | 1,720,030 | - | +1.56% | - | - |
12/26 | 325 | 325 | 323 | 325 | 0% | 1,507,440 | - | +1.25% | - | - |
12/25 | 326 | 326 | 324 | 325 | 0% | 1,338,180 | - | +1.56% | - | - |
12/22 | 324 | 325 | 322 | 325 | +0.62% | 1,304,580 | - | +1.56% | - | - |
12/21 | 323 | 323 | 320 | 323 | -2.12% | 3,328,880 | - | +1.25% | - | - |
12/20 | 328 | 330 | 328 | 330 | +0.92% | 2,228,880 | - | +3.45% | - | - |
12/19 | 325 | 327 | 324 | 327 | +0.62% | 1,168,780 | - | +2.51% | - | - |
12/18 | 324 | 325 | 324 | 325 | +0.93% | 1,115,040 | - | +2.2% | - | - |
12/15 | 321 | 323 | 320 | 322 | +0.94% | 1,282,010 | - | +1.58% | - | - |
12/14 | 321 | 322 | 316 | 319 | -0.93% | 2,039,110 | - | +0.63% | - | - |
12/13 | 324 | 324 | 321 | 322 | -0.62% | 1,274,620 | - | +1.58% | - | - |
12/12 | 326 | 326 | 323 | 324 | 0% | 1,117,110 | - | +2.53% | - | - |
12/11 | 321 | 324 | 321 | 324 | +1.25% | 1,602,770 | - | +2.53% | - | - |
12/08 | 320 | 321 | 317 | 320 | -1.23% | 2,374,230 | - | +1.59% | - | - |
12/07 | 328 | 328 | 324 | 324 | -0.92% | 1,984,530 | - | +3.18% | - | - |
12/06 | 325 | 327 | 325 | 327 | +0.93% | 1,672,950 | - | +4.47% | - | - |
12/05 | 322 | 325 | 322 | 324 | +1.25% | 2,363,310 | - | +3.51% | - | - |
12/04 | 317 | 320 | 316 | 320 | +0.63% | 3,194,470 | - | +2.56% | - | - |
12/01 | 316 | 318 | 315 | 318 | +1.27% | 1,645,240 | - | +2.25% | - | - |
11/30 | 314 | 314 | 313 | 314 | +0.32% | 749,120 | - | +1.29% | - | - |
11/29 | 312 | 313 | 311 | 313 | +0.32% | 661,440 | - | +0.97% | - | - |
11/28 | 313 | 313 | 312 | 312 | -0.32% | 561,750 | - | +0.65% | - | - |
11/27 | 314 | 315 | 313 | 313 | 0% | 783,960 | - | +0.97% | - | - |
11/24 | 315 | 315 | 313 | 313 | -0.32% | 628,150 | - | +0.97% | - | - |
11/22 | 311 | 314 | 311 | 314 | +0.64% | 818,320 | - | +1.29% | - | - |
11/21 | 311 | 313 | 310 | 312 | +0.32% | 1,111,790 | - | +0.65% | - | - |
11/20 | 316 | 317 | 311 | 311 | -1.89% | 1,719,180 | - | +0.32% | - | - |
11/17 | 317 | 318 | 315 | 317 | -0.31% | 1,142,640 | - | +2.26% | - | - |
11/16 | 317 | 318 | 316 | 318 | +0.63% | 1,651,840 | - | +2.58% | - | - |
11/15 | 315 | 316 | 315 | 316 | +0.64% | 1,579,230 | - | +1.94% | - | - |
11/14 | 313 | 314 | 313 | 314 | +0.32% | 873,410 | - | +1.29% | - | - |
11/13 | 313 | 314 | 312 | 313 | +0.64% | 1,457,990 | - | +0.97% | - | - |
11/10 | 311 | 312 | 310 | 311 | -0.32% | 973,120 | - | +0.65% | - | - |
11/09 | 311 | 312 | 311 | 312 | +0.32% | 752,190 | - | +0.97% | - | - |
11/08 | 310 | 311 | 310 | 311 | +0.32% | 960,360 | - | +0.65% | - | - |
11/07 | 309 | 310 | 309 | 310 | +0.65% | 1,171,890 | - | +0.32% | - | - |
11/06 | 308 | 309 | 307 | 308 | +0.65% | 1,286,240 | - | -0.32% | - | - |
11/02 | 306 | 307 | 305 | 306 | 0% | 982,980 | - | -0.97% | - | - |
11/01 | 306 | 307 | 305 | 306 | +0.66% | 1,040,680 | - | -1.29% | - | - |
10/31 | 303 | 305 | 303 | 304 | +0.33% | 899,120 | - | -1.94% | - | - |
10/30 | 300 | 303 | 300 | 303 | 0% | 1,159,170 | - | -2.26% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2010年 8月期 | 110 1/12 1/8 | 89 5/21 | 3,711,300 1/22 | +9.1% 9/21 | -11.06% 5/21 |
2011年 8月期 | 110 11/11 11/8 他3件 | 82 8/23 8/22 | 1,490,700 3/15 | +7.06% 4/6 | -13.88% 10/5 |
2012年 8月期 | 89 2/22 2/21 | 65 12/30 12/29 | 1,135,700 2/15 | +12.26% 1/26 | -10.2% 5/18 |
2013年 8月期 | 108 5/20 | 69 9/6 9/5 他2件 | 607,400 4/24 | +8.75% 9/19 | -12.02% 6/13 |
2014年 8月期 | 142 5/27 | 78 9/2 | 6,773,600 5/27 | +18.35% 5/26 | -9.75% 2/4 |
2015年 8月期 | 162 3/4 | 121 10/17 | 1,733,600 11/4 | +9.91% 11/25 | -14.72% 8/25 |
2016年 8月期 | 144 10/26 | 107 2/12 | 643,800 3/2 | +6.5% 10/9 | -10.27% 2/12 |
2017年 8月期 | 157 8/7 | 117 11/9 | 733,900 7/10 | +5.99% 3/15 | -5.21% 11/9 |
2018年 8月期 | 179 2/2 2/1 他2件 | 149 9/28 | 1,444,800 4/24 | +6.05% 1/29 | -8.54% 10/9 |
2019年 8月期 | 169 5/23 | 137 10/26 10/11 | 1,084,100 10/4 | +7.58% 12/3 | -9.5% 10/11 |
2020年 8月期 | 169 1/20 1/17 | 101 3/24 3/23 | 1,492,700 6/4 | +10.34% 6/8 | -28.41% 3/23 |
2021年 8月期 | 229 8/31 | 139 9/25 | 1,777,800 2/3 | +8.07% 1/13 | -7.31% 4/21 |
2022年 8月期 | 279 10/18 10/15 | 203 3/8 | 3,721,900 10/15 | +17.19% 10/15 | -9.64% 3/8 3/7 |
2023年 8月期 | 332 7/4 | 241 3/27 3/24 他2件 | 10,518,400 7/4 | +8.73% 7/3 | -6.57% 12/23 |
最新 | 354 2024/3/28 | 1,393,140 | +0.85% 351 |
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/30
- 33%(1.33倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 45%(1.45倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- 33%(1.33倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/03/28 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
65円(2011/12/30) - 445%(5.45倍)
354円(3/28)