株価チャート
株価
3/28
- 前日 (3/27)
- 556
- 始値
- 555
- 高値
- 561
- 安値
- 542
- 終値 -2.52%
- 542
- 出来高 -8.97%
- 293,300
乖離率
- 株価(5日)
移動平均値 - -2.87%
558 - 株価(25日)
移動平均値 - -8.45%
592 - 出来高(5日)
移動平均値 - -27.91%
406,840
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 | 555 | 561 | 542 | 542 | -2.52% | 293,300 | 612億8285万 | -8.45% | 18.26 | 5.84 |
03/27 | 553 | 558 | 549 | 556 | +1.09% | 322,200 | 628億6580万 | -6.4% | 18.74 | 5.99 |
03/26 | 556 | 560 | 547 | 550 | -1.61% | 464,000 | 621億8740万 | -7.87% | 18.53 | 5.92 |
03/25 | 582 | 583 | 556 | 559 | -3.95% | 543,000 | 632億501万 | -6.68% | 18.84 | 6.02 |
03/22 | 590 | 596 | 582 | 582 | -2.35% | 411,700 | 658億557万 | -3.64% | 19.61 | 6.27 |
03/21 | 592 | 604 | 589 | 596 | +3.11% | 576,000 | 673億8852万 | -1.97% | 20.08 | 6.42 |
03/19 | 574 | 578 | 565 | 578 | 0% | 277,300 | 653億5330万 | -4.78% | 19.48 | 6.22 |
03/18 | 577 | 586 | 571 | 578 | +0.17% | 294,100 | 653億5330万 | -4.78% | 19.48 | 6.22 |
03/15 | 569 | 580 | 566 | 577 | +0.52% | 409,200 | 652億4023万 | -4.94% | 19.44 | 6.21 |
03/14 | 576 | 579 | 564 | 574 | -0.52% | 252,300 | 649億103万 | -5.44% | 19.34 | 6.18 |
03/13 | 605 | 605 | 575 | 577 | -4.63% | 455,600 | 652億4023万 | -4.94% | 19.44 | 6.21 |
03/12 | 600 | 608 | 590 | 605 | -0.33% | 287,300 | 684億614万 | -0.33% | 20.39 | 6.51 |
03/11 | 593 | 609 | 593 | 607 | +0.66% | 258,900 | 686億3227万 | +0.33% | 20.45 | 6.54 |
03/08 | 588 | 611 | 588 | 603 | +2.9% | 439,800 | 681億8000万 | 0% | 20.32 | 6.49 |
03/07 | 606 | 607 | 586 | 586 | -3.14% | 447,600 | 662億5784万 | -2.5% | 19.75 | 6.31 |
03/06 | 606 | 615 | 603 | 605 | -0.33% | 270,300 | 684億614万 | +0.83% | 20.39 | 6.51 |
03/05 | 598 | 613 | 590 | 607 | +0.83% | 318,700 | 686億3227万 | +1.34% | 20.45 | 6.54 |
03/04 | 616 | 616 | 602 | 602 | -3.83% | 367,000 | 680億6693万 | +0.84% | 20.29 | 6.48 |
03/01 | 627 | 649 | 623 | 626 | +1.46% | 685,200 | 707億8056万 | +5.03% | 21.09 | 6.74 |
02/29 | 632 | 639 | 615 | 617 | -2.99% | 500,000 | 697億6295万 | +4.05% | 20.79 | 6.64 |
02/28 | 626 | 637 | 621 | 636 | +1.92% | 365,500 | 719億1124万 | +7.61% | 21.43 | 6.85 |
02/27 | 632 | 638 | 622 | 624 | +4.35% | 602,200 | 705億5443万 | +6.12% | 21.03 | 6.72 |
02/26 | 598 | 606 | 591 | 598 | 0% | 326,500 | 676億1466万 | +2.4% | 20.15 | 6.44 |
02/22 | 612 | 612 | 591 | 598 | -1.32% | 466,800 | 676億1466万 | +2.75% | 20.15 | 6.44 |
02/21 | 608 | 611 | 601 | 606 | -0.98% | 293,300 | 685億1920万 | +4.66% | 20.42 | 6.53 |
02/20 | 620 | 635 | 609 | 612 | -0.81% | 462,400 | 691億9761万 | +6.07% | 20.62 | 6.59 |
02/19 | 615 | 625 | 607 | 617 | +0.16% | 494,400 | 697億6295万 | +7.3% | 20.79 | 6.64 |
02/16 | 673 | 676 | 615 | 616 | -9.81% | 994,900 | 696億4988万 | +7.69% | 20.76 | 6.63 |
02/15 | 687 | 700 | 675 | 683 | +0.89% | 1,850,100 | 772億2544万 | +20.04% | 23.02 | 7.35 |
02/14 | 604 | 677 | 603 | 677 | +17.33% | 2,514,200 | 765億4703万 | +20.04% | 22.81 | 7.29 |
02/13 | 579 | 585 | 568 | 577 | +1.05% | 581,300 | 652億4023万 | +3.04% | 19.44 | 6.21 |
02/09 | 573 | 582 | 567 | 571 | -0.35% | 390,000 | 645億6182万 | +2.15% | 19.24 | 6.15 |
02/08 | 570 | 576 | 560 | 573 | +0.88% | 209,700 | 647億8796万 | +2.5% | 19.31 | 6.17 |
02/07 | 573 | 573 | 563 | 568 | -1.22% | 252,600 | 642億2262万 | +1.79% | 19.14 | 6.12 |
02/06 | 584 | 584 | 572 | 575 | -1.54% | 252,000 | 650億1410万 | +3.05% | 19.38 | 6.19 |
02/05 | 565 | 587 | 565 | 584 | +3.36% | 477,600 | 660億3171万 | +4.85% | 19.68 | 6.29 |
02/02 | 556 | 570 | 553 | 565 | +1.99% | 427,700 | 638億8342万 | +1.99% | 19.04 | 6.08 |
02/01 | 548 | 558 | 541 | 554 | -0.72% | 340,000 | 626億3967万 | +0.36% | 18.67 | 5.97 |
01/31 | 553 | 558 | 546 | 558 | 0% | 257,100 | 630億9194万 | +0.9% | 18.8 | 6.01 |
01/30 | 565 | 568 | 552 | 558 | -0.71% | 215,100 | 630億9194万 | +0.9% | 18.8 | 6.01 |
01/29 | 565 | 565 | 558 | 562 | -0.71% | 155,300 | 635億4421万 | +1.63% | 18.94 | 6.05 |
01/26 | 570 | 576 | 562 | 566 | -0.53% | 289,600 | 639億9648万 | +2.17% | 19.07 | 6.09 |
01/25 | 561 | 572 | 555 | 569 | +1.25% | 347,800 | 643億3569万 | +2.71% | 19.17 | 6.13 |
01/24 | 558 | 565 | 553 | 562 | -0.35% | 250,900 | 635億4421万 | +1.26% | 18.94 | 6.05 |
01/23 | 555 | 573 | 555 | 564 | +1.99% | 475,600 | 637億7035万 | +1.62% | 19.01 | 6.07 |
01/22 | 550 | 555 | 544 | 553 | +2.03% | 173,500 | 625億2660万 | -0.36% | 18.63 | 5.95 |
01/19 | 536 | 546 | 532 | 542 | +1.12% | 220,900 | 612億8285万 | -2.52% | 18.26 | 5.84 |
01/18 | 536 | 543 | 534 | 536 | -0.19% | 201,600 | 606億444万 | -3.6% | 18.06 | 5.77 |
01/17 | 544 | 547 | 537 | 537 | -1.83% | 236,000 | 607億1751万 | -3.59% | 18.1 | 5.78 |
01/16 | 552 | 559 | 547 | 547 | -0.91% | 237,300 | 618億4819万 | -1.97% | 18.43 | 5.89 |
01/15 | 550 | 554 | 540 | 552 | +1.66% | 235,100 | 624億1353万 | -1.25% | 18.6 | 5.94 |
01/12 | 546 | 547 | 535 | 543 | -1.09% | 328,500 | 613億9592万 | -3.04% | 18.3 | 5.85 |
01/11 | 559 | 560 | 548 | 549 | -0.72% | 344,900 | 620億7433万 | -2.31% | 18.5 | 5.91 |
01/10 | 578 | 579 | 553 | 553 | -3.49% | 381,000 | 625億2660万 | -1.78% | 18.63 | 5.95 |
01/09 | 562 | 580 | 561 | 573 | +2.69% | 487,700 | 647億8796万 | +1.6% | 19.31 | 6.17 |
01/05 | 579 | 581 | 555 | 558 | -2.11% | 504,600 | 630億9194万 | -1.24% | 18.8 | 6.01 |
01/04 | 550 | 570 | 538 | 570 | +2.33% | 368,000 | 644億4876万 | +0.71% | 19.21 | 6.14 |
2023 | ||||||||||
12/29 | 546 | 562 | 546 | 557 | +0.36% | 422,100 | 629億7887万 | -1.59% | 21.88 | 6.12 |
12/28 | 536 | 555 | 534 | 555 | +1.09% | 298,200 | 627億5274万 | -1.94% | 21.8 | 6.1 |
12/27 | 531 | 550 | 530 | 549 | +5.78% | 646,700 | 620億7433万 | -2.83% | 21.57 | 6.03 |
12/26 | 517 | 531 | 513 | 519 | -0.57% | 1,009,600 | 586億8229万 | -8.14% | 20.39 | 5.7 |
12/25 | 552 | 552 | 520 | 522 | -7.12% | 737,600 | 590億2149万 | -7.61% | 20.5 | 5.73 |
12/22 | 568 | 569 | 560 | 562 | -0.53% | 285,900 | 635億4421万 | -0.35% | 22.08 | 6.17 |
12/21 | 562 | 569 | 561 | 565 | -0.18% | 390,800 | 638億8342万 | +0.71% | 22.19 | 6.21 |
12/20 | 585 | 587 | 566 | 566 | -2.92% | 390,000 | 639億9648万 | +1.43% | 22.23 | 6.22 |
12/19 | 575 | 583 | 572 | 583 | +1.57% | 382,000 | 659億1864万 | +5.23% | 22.9 | 6.4 |
12/18 | 581 | 581 | 568 | 574 | -1.88% | 427,200 | 649億103万 | +4.94% | 22.55 | 6.3 |
12/15 | 569 | 585 | 563 | 585 | +2.81% | 645,300 | 661億4478万 | +8.13% | 22.98 | 6.42 |
12/14 | 567 | 577 | 566 | 569 | +0.89% | 459,700 | 643億3569万 | +6.55% | 22.35 | 6.25 |
12/13 | 566 | 574 | 564 | 564 | +0.18% | 430,900 | 637億7035万 | +6.82% | 22.15 | 6.19 |
12/12 | 558 | 567 | 547 | 563 | +0.54% | 525,200 | 636億5728万 | +7.85% | 22.12 | 6.18 |
12/11 | 563 | 569 | 552 | 560 | +1.27% | 513,300 | 633億1808万 | +8.32% | 22 | 6.15 |
12/08 | 546 | 562 | 540 | 553 | +0.73% | 876,300 | 625億2660万 | +8.22% | 21.72 | 6.07 |
12/07 | 579 | 579 | 547 | 549 | -5.02% | 1,154,500 | 620億7433万 | +8.71% | 21.57 | 6.03 |
12/06 | 583 | 588 | 571 | 578 | -0.86% | 657,500 | 653億5330万 | +15.83% | 22.7 | 6.35 |
12/05 | 589 | 595 | 583 | 583 | -1.02% | 582,300 | 659億1864万 | +18.5% | 22.9 | 6.4 |
12/04 | 569 | 597 | 562 | 589 | +1.9% | 1,085,400 | 665億9705万 | +21.69% | 23.14 | 6.47 |
12/01 | 586 | 591 | 576 | 578 | -1.37% | 913,500 | 653億5330万 | +21.43% | 22.7 | 6.35 |
11/30 | 596 | 598 | 583 | 586 | -1.35% | 856,500 | 662億5784万 | +24.95% | 23.02 | 6.44 |
11/29 | 594 | 605 | 590 | 594 | +1.37% | 1,433,500 | 671億6239万 | +28.85% | 23.33 | 6.52 |
11/28 | 571 | 588 | 571 | 586 | +4.09% | 1,271,200 | 662億5784万 | +29.65% | 23.02 | 6.44 |
11/27 | 555 | 568 | 553 | 563 | +3.3% | 879,400 | 636億5728万 | +26.8% | 22.12 | 6.18 |
11/24 | 546 | 560 | 539 | 545 | -0.18% | 960,700 | 616億2206万 | +25% | 21.41 | 5.99 |
11/22 | 529 | 548 | 517 | 546 | +2.06% | 1,136,500 | 617億3512万 | +26.98% | 21.45 | 6 |
11/21 | 532 | 540 | 527 | 535 | +2.29% | 884,400 | 604億9138万 | +26.18% | 21.02 | 5.88 |
11/20 | 496 | 533 | 496 | 523 | +5.66% | 1,620,900 | 591億3456万 | +25.12% | 20.54 | 5.74 |
11/17 | 491 | 497 | 477 | 495 | +1.43% | 672,000 | 559億6866万 | +19.85% | 19.44 | 5.44 |
11/16 | 490 | 500 | 484 | 488 | -0.61% | 890,100 | 551億7718万 | +19.32% | 19.17 | 5.36 |
11/15 | 469 | 492 | 466 | 491 | +6.05% | 1,358,700 | 555億1638万 | +20.94% | 19.29 | 5.39 |
11/14 | 448 | 480 | 443 | 463 | +11.3% | 2,966,100 | 523億5048万 | +14.89% | 18.19 | 5.08 |
11/13 | 416 | 419 | 411 | 416 | +0.48% | 437,500 | 470億3628万 | +3.74% | 16.34 | 4.57 |
11/10 | 423 | 423 | 410 | 414 | -1.66% | 342,500 | 468億1015万 | +3.24% | 16.26 | 4.55 |
11/09 | 418 | 423 | 413 | 421 | -0.24% | 419,000 | 476億162万 | +4.99% | 16.54 | 4.62 |
11/08 | 423 | 427 | 418 | 422 | +0.96% | 303,000 | 477億1469万 | +5.24% | 16.58 | 4.63 |
11/07 | 423 | 423 | 416 | 418 | -1.18% | 243,000 | 472億6242万 | +4.24% | 16.42 | 4.59 |
11/06 | 421 | 425 | 416 | 423 | +2.42% | 390,100 | 478億2776万 | +5.49% | 16.62 | 4.65 |
11/02 | 409 | 413 | 408 | 413 | +1.72% | 148,500 | 466億9708万 | +2.74% | 16.22 | 4.54 |
11/01 | 403 | 409 | 401 | 406 | +1.5% | 274,900 | 459億560万 | +0.74% | 15.95 | 4.46 |
10/31 | 395 | 401 | 391 | 400 | +1.78% | 203,400 | 452億2720万 | -0.99% | 15.71 | 4.39 |
10/30 | 396 | 397 | 390 | 393 | -1.5% | 253,300 | 444億3572万 | -3.2% | 15.44 | 4.32 |
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 12月期 | 306 245,000 1/30 | 53 42,300 12/8 42,300 10/30 | 6,228,000 7,785 1/10 | - | - | +15.69% 4/16 | -38.33% 3/14 |
2009年 12月期 | 70 56,200 7/1 | 50 39,800 11/19 | 553,600 692 4/10 | - | - | +9.2% 4/10 | -10.7% 3/10 |
2010年 12月期 | 66 52,000 12/15 52,100 12/14 他2件 | 46 36,600 2/15 | 221,600 277 4/14 | 70億8540万 | 49億3953万 | +13.35% 12/13 | -9.94% 2/15 |
2011年 12月期 | 70 56,300 9/7 | 46 37,200 3/16 37,100 3/15 | 1,979,200 2,474 12/1 | 75億9824万 | 50億701万 | +15.85% 9/2 | -23.14% 3/15 |
2012年 12月期 | 99 79,100 4/26 | 48 38,200 1/19 | 2,184,800 2,731 2/14 | 106億7533万 | 51億5547万 | +21.3% 4/26 | -10.68% 5/18 |
2013年 12月期 | 200 20,000 12/30 | 80 32,250 1/7 32,150 1/4 | 1,633,600 4,084 4/12 | 215億9360万 | 86億7792万 | +63.93% 4/12 | -20.13% 6/7 |
2014年 12月期 | 283 28,300 1/9 | 135 10/17 | 8,254,500 6/19 | 305億5494万 | 152億6418万 | +8.34% 6/19 | -15.28% 10/17 |
2015年 12月期 | 210 3/31 | 109 8/25 | 23,790,400 3/31 | 237億4428万 | 123億2441万 | +15.35% 4/6 | -23.14% 8/25 |
2016年 12月期 | 449 12/22 | 97 2/12 | 6,062,600 7/22 | 507億6753万 | 109億6759万 | +28.92% 3/16 | -10.97% 2/12 |
2017年 12月期 | 961 12/28 | 411 2/16 | 4,651,100 6/1 | 1086億5834万 | 464億7094万 | +22.84% 3/29 | -11.17% 7/13 |
2018年 12月期 | 1,484 6/4 | 764 12/25 | 2,064,700 5/15 | 1677億9291万 | 863億8395万 | +18.62% 5/28 | -19.99% 10/29 |
2019年 12月期 | 965 2/20 | 413 8/15 | 3,445,900 5/16 | 1091億1062万 | 466億9708万 | +21.73% 11/20 | -33.11% 5/16 |
2020年 12月期 | 643 11/25 | 238 4/6 3/23 | 2,979,900 11/13 | 727億272万 | 269億1018万 | +33.78% 11/19 | -42.04% 3/19 |
2021年 12月期 | 1,232 11/1 | 498 3/5 | 7,977,700 12/8 | 1392億9977万 | 563億786万 | +26.33% 7/2 | -34.96% 12/2 |
2022年 12月期 | 917 11/1 | 374 3/9 | 7,482,400 3/31 | 1036億8335万 | 422億8743万 | +28.48% 3/31 | -20.72% 11/16 |
2023年 12月期 | 673 2/1 | 365 10/24 | 3,148,800 2/14 | 760億9476万 | 412億6982万 | +29.63% 11/28 | -12.62% 10/16 |
最新 | 542 2024/3/28 | 293,300 | 612億8285万 | -8.45% 592 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -77%(0.23倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 58%(1.58倍)
- 2013/12/30 vs 2012/12/28
- 148%(2.48倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82倍)
- 2015/12/30 vs 2014/12/30
- -22%(0.78倍)
- 2016/12/30 vs 2015/12/30
- 243%(3.43倍)
- 2017/12/29 vs 2016/12/30
- 114%(2.14倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- -25%(0.75倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- -14%(0.86倍)
- 2024/03/28 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
46円(2010/02/15) - 1085%(11.85倍)
542円(3/28)