株価チャート
株価
3/28
- 前日 (3/27)
- 95
- 始値
- 91
- 高値
- 91
- 安値
- 87
- 終値 -7.37%
- 88
- 出来高 -0.05%
- 809,900
乖離率
- 株価(5日)
移動平均値 - -4.35%
92 - 株価(25日)
移動平均値 - 0%
88 - 出来高(5日)
移動平均値 - +38.79%
583,560
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 | 91 | 91 | 87 | 88 | -7.37% | 809,900 | 211億822万 | 0% | 517.43 | 2.79 |
03/27 | 94 | 95 | 93 | 95 | +2.15% | 810,300 | 227億8728万 | +7.95% | 558.59 | 3.02 |
03/26 | 93 | 93 | 91 | 93 | +1.09% | 328,900 | 223億755万 | +5.68% | 546.83 | 2.95 |
03/25 | 93 | 93 | 92 | 92 | 0% | 481,300 | 220億6768万 | +5.75% | 540.95 | 2.92 |
03/22 | 94 | 94 | 92 | 92 | -2.13% | 487,400 | 220億6768万 | +5.75% | 540.95 | 2.92 |
03/21 | 94 | 95 | 93 | 94 | 0% | 437,700 | 225億4741万 | +9.3% | 552.71 | 2.99 |
03/19 | 93 | 94 | 92 | 94 | +1.08% | 445,100 | 225億4741万 | +9.3% | 552.71 | 2.99 |
03/18 | 92 | 94 | 92 | 93 | +1.09% | 666,600 | 223億755万 | +9.41% | 546.83 | 2.95 |
03/15 | 93 | 93 | 91 | 92 | -1.08% | 517,900 | 220億6768万 | +9.52% | 540.95 | 2.92 |
03/14 | 90 | 93 | 90 | 93 | +3.33% | 915,500 | 223億755万 | +10.71% | 546.83 | 2.95 |
03/13 | 90 | 91 | 89 | 90 | 0% | 567,600 | 215億8795万 | +8.43% | 529.19 | 2.86 |
03/12 | 87 | 90 | 87 | 90 | +2.27% | 816,800 | 215億8795万 | +8.43% | 529.19 | 2.86 |
03/11 | 87 | 94 | 86 | 88 | +2.33% | 2,403,400 | 211億822万 | +7.32% | 517.43 | 2.79 |
03/08 | 85 | 87 | 85 | 86 | 0% | 541,700 | 206億2848万 | +4.88% | 505.67 | 2.73 |
03/07 | 85 | 89 | 84 | 86 | +2.38% | 2,035,100 | 206億2848万 | +6.17% | 505.67 | 2.73 |
03/06 | 84 | 84 | 83 | 84 | +1.2% | 343,000 | 201億4875万 | +3.7% | 493.91 | 2.67 |
03/05 | 83 | 84 | 83 | 83 | -1.19% | 331,100 | 199億889万 | +2.47% | 488.03 | 2.64 |
03/04 | 85 | 85 | 83 | 84 | 0% | 624,700 | 201億4875万 | +5% | 493.91 | 2.67 |
03/01 | 85 | 85 | 84 | 84 | 0% | 366,600 | 201億4875万 | +5% | 493.91 | 2.67 |
02/29 | 84 | 85 | 84 | 84 | -1.18% | 371,600 | 201億4875万 | +5% | 493.91 | 2.67 |
02/28 | 82 | 85 | 82 | 85 | +2.41% | 586,200 | 203億8862万 | +7.59% | 499.79 | 2.7 |
02/27 | 84 | 85 | 82 | 83 | -2.35% | 735,200 | 199億889万 | +5.06% | 488.03 | 2.64 |
02/26 | 84 | 86 | 84 | 85 | +1.19% | 413,100 | 203億8862万 | +7.59% | 499.79 | 2.7 |
02/22 | 85 | 85 | 83 | 84 | 0% | 328,800 | 201億4875万 | +6.33% | 493.91 | 2.67 |
02/21 | 85 | 86 | 84 | 84 | -2.33% | 388,600 | 201億4875万 | +7.69% | 493.91 | 2.67 |
02/20 | 87 | 87 | 84 | 86 | -1.15% | 1,061,700 | 206億2848万 | +10.26% | 505.67 | 2.73 |
02/19 | 82 | 88 | 82 | 87 | +6.1% | 1,280,500 | 208億6835万 | +11.54% | 511.55 | 2.76 |
02/16 | 80 | 82 | 80 | 82 | +2.5% | 460,300 | 196億6902万 | +6.49% | 482.15 | 2.6 |
02/15 | 79 | 81 | 79 | 80 | +1.27% | 757,400 | 191億8929万 | +3.9% | 470.39 | 2.54 |
02/14 | 78 | 79 | 77 | 79 | +1.28% | 582,200 | 189億4942万 | +2.6% | 464.51 | 2.51 |
02/13 | 78 | 78 | 77 | 78 | +1.3% | 305,200 | 187億956万 | +1.3% | 458.63 | 2.48 |
02/09 | 78 | 78 | 77 | 77 | 0% | 205,400 | 184億6969万 | 0% | 452.75 | 2.45 |
02/08 | 77 | 78 | 77 | 77 | 0% | 242,500 | 184億6969万 | 0% | 452.75 | 2.45 |
02/07 | 77 | 78 | 77 | 77 | 0% | 192,500 | 184億6969万 | +1.32% | 452.75 | 2.45 |
02/06 | 78 | 78 | 77 | 77 | 0% | 241,800 | 184億6969万 | +1.32% | 452.75 | 2.45 |
02/05 | 77 | 78 | 76 | 77 | 0% | 278,500 | 184億6969万 | +1.32% | 452.75 | 2.45 |
02/02 | 77 | 77 | 76 | 77 | +1.32% | 335,800 | 184億6969万 | +1.32% | 452.75 | 2.45 |
02/01 | 77 | 77 | 76 | 76 | 0% | 293,600 | 182億2982万 | 0% | 446.87 | 2.41 |
01/31 | 77 | 77 | 76 | 76 | 0% | 688,800 | 182億2982万 | 0% | 446.87 | 2.41 |
01/30 | 77 | 77 | 76 | 76 | 0% | 287,900 | 182億2982万 | 0% | 446.87 | 2.41 |
01/29 | 77 | 78 | 76 | 76 | -1.3% | 547,800 | 182億2982万 | +1.33% | 446.87 | 2.41 |
01/26 | 77 | 78 | 77 | 77 | 0% | 283,000 | 184億6969万 | +2.67% | 452.75 | 2.45 |
01/25 | 77 | 78 | 77 | 77 | 0% | 291,900 | 184億6969万 | +2.67% | 452.75 | 2.45 |
01/24 | 77 | 78 | 77 | 77 | 0% | 237,100 | 184億6969万 | +2.67% | 452.75 | 2.45 |
01/23 | 77 | 78 | 77 | 77 | -1.28% | 360,600 | 184億6969万 | +2.67% | 452.75 | 2.45 |
01/22 | 77 | 78 | 77 | 78 | 0% | 358,300 | 187億956万 | +4% | 458.63 | 2.48 |
01/19 | 77 | 78 | 76 | 78 | +1.3% | 523,100 | 187億956万 | +4% | 458.63 | 2.48 |
01/18 | 78 | 78 | 76 | 77 | 0% | 688,300 | 184億6969万 | +4.05% | 452.75 | 2.45 |
01/17 | 77 | 78 | 77 | 77 | 0% | 579,500 | 184億6969万 | +4.05% | 452.75 | 2.45 |
01/16 | 78 | 78 | 77 | 77 | 0% | 518,400 | 184億6969万 | +4.05% | 452.75 | 2.45 |
01/15 | 76 | 78 | 76 | 77 | 0% | 704,300 | 184億6969万 | +4.05% | 452.75 | 2.45 |
01/12 | 75 | 77 | 75 | 77 | +1.32% | 719,900 | 184億6969万 | +4.05% | 452.75 | 2.45 |
01/11 | 76 | 76 | 75 | 76 | 0% | 358,000 | 182億2982万 | +2.7% | 446.87 | 2.41 |
01/10 | 75 | 76 | 75 | 76 | +2.7% | 548,500 | 182億2982万 | +2.7% | 446.87 | 2.41 |
01/09 | 75 | 75 | 74 | 74 | 0% | 372,000 | 177億5009万 | 0% | 435.11 | 2.35 |
01/05 | 75 | 75 | 74 | 74 | -1.33% | 334,300 | 177億5009万 | 0% | 435.11 | 2.35 |
01/04 | 73 | 75 | 73 | 75 | +1.35% | 697,000 | 179億8996万 | +1.35% | 440.99 | 2.38 |
2023 | ||||||||||
12/29 | 73 | 74 | 73 | 74 | 0% | 276,200 | 177億5009万 | 0% | 435.11 | 2.35 |
12/28 | 73 | 74 | 73 | 74 | +1.37% | 261,400 | 177億5009万 | 0% | 435.11 | 2.35 |
12/27 | 73 | 74 | 73 | 73 | 0% | 351,200 | 175億1022万 | -1.35% | 429.23 | 2.32 |
12/26 | 73 | 74 | 73 | 73 | 0% | 301,700 | 175億1022万 | -1.35% | 429.23 | 2.32 |
12/25 | 73 | 74 | 73 | 73 | 0% | 362,200 | 175億1022万 | -1.35% | 429.23 | 2.32 |
12/22 | 73 | 74 | 73 | 73 | 0% | 349,400 | 175億1022万 | -1.35% | 429.23 | 2.32 |
12/21 | 73 | 74 | 73 | 73 | 0% | 369,900 | 175億1022万 | -1.35% | 429.23 | 2.32 |
12/20 | 73 | 74 | 73 | 73 | 0% | 358,800 | 175億1022万 | -1.35% | 429.23 | 2.32 |
12/19 | 73 | 74 | 73 | 73 | 0% | 326,700 | 175億1022万 | -1.35% | 429.23 | 2.32 |
12/18 | 73 | 74 | 73 | 73 | 0% | 320,800 | 175億1022万 | -1.35% | 429.23 | 2.32 |
12/15 | 73 | 74 | 73 | 73 | -1.35% | 261,800 | 175億1022万 | -1.35% | 429.23 | 2.32 |
12/14 | 73 | 74 | 73 | 74 | +1.37% | 266,300 | 177億5009万 | 0% | 435.11 | 2.35 |
12/13 | 74 | 75 | 73 | 73 | -1.35% | 559,800 | 175億1022万 | -1.35% | 429.23 | 2.32 |
12/12 | 74 | 75 | 74 | 74 | 0% | 252,000 | 177億5009万 | 0% | 435.11 | 2.35 |
12/11 | 74 | 75 | 74 | 74 | -1.33% | 177,800 | 177億5009万 | 0% | 435.11 | 2.35 |
12/08 | 74 | 75 | 74 | 75 | 0% | 284,900 | 179億8996万 | +1.35% | 440.99 | 2.38 |
12/07 | 74 | 75 | 74 | 75 | +1.35% | 296,200 | 179億8996万 | +1.35% | 440.99 | 2.38 |
12/06 | 75 | 75 | 74 | 74 | -1.33% | 264,300 | 177億5009万 | 0% | 435.11 | 2.35 |
12/05 | 74 | 75 | 74 | 75 | +1.35% | 256,800 | 179億8996万 | +1.35% | 440.99 | 2.38 |
12/04 | 74 | 75 | 74 | 74 | 0% | 250,600 | 177億5009万 | +1.37% | 435.11 | 2.35 |
12/01 | 74 | 75 | 74 | 74 | -1.33% | 404,800 | 177億5009万 | +1.37% | 435.11 | 2.35 |
11/30 | 74 | 75 | 74 | 75 | 0% | 261,200 | 179億8996万 | +2.74% | 440.99 | 2.38 |
11/29 | 73 | 75 | 73 | 75 | +1.35% | 390,700 | 179億8996万 | +2.74% | 440.99 | 2.38 |
11/28 | 74 | 74 | 73 | 74 | 0% | 261,200 | 177億5009万 | +1.37% | 435.11 | 2.35 |
11/27 | 74 | 74 | 73 | 74 | +1.37% | 214,400 | 177億5009万 | +1.37% | 435.11 | 2.35 |
11/24 | 74 | 74 | 73 | 73 | 0% | 278,300 | 175億1022万 | 0% | 429.23 | 2.32 |
11/22 | 74 | 74 | 73 | 73 | -1.35% | 256,400 | 175億1022万 | 0% | 429.23 | 2.32 |
11/21 | 74 | 74 | 73 | 74 | +1.37% | 255,000 | 177億5009万 | +1.37% | 435.11 | 2.35 |
11/20 | 74 | 74 | 73 | 73 | -1.35% | 192,700 | 175億1022万 | 0% | 429.23 | 2.32 |
11/17 | 74 | 74 | 73 | 74 | 0% | 167,300 | 177億5009万 | +1.37% | 435.11 | 2.35 |
11/16 | 73 | 74 | 73 | 74 | 0% | 238,000 | 177億5009万 | +1.37% | 435.11 | 2.35 |
11/15 | 74 | 74 | 73 | 74 | 0% | 310,100 | 177億5009万 | +1.37% | 435.11 | 2.35 |
11/14 | 72 | 74 | 72 | 74 | +2.78% | 264,700 | 177億5009万 | +1.37% | 435.11 | 2.35 |
11/13 | 74 | 74 | 72 | 72 | -2.7% | 316,100 | 172億7036万 | 0% | 423.35 | 2.29 |
11/10 | 73 | 74 | 72 | 74 | +1.37% | 330,800 | 177億5009万 | +2.78% | 435.11 | 2.35 |
11/09 | 73 | 74 | 73 | 73 | 0% | 124,400 | 175億1022万 | +1.39% | 429.23 | 2.32 |
11/08 | 74 | 74 | 73 | 73 | 0% | 221,000 | 175億1022万 | +1.39% | 429.23 | 2.32 |
11/07 | 73 | 74 | 73 | 73 | 0% | 181,200 | 175億1022万 | +1.39% | 429.23 | 2.32 |
11/06 | 74 | 74 | 73 | 73 | -1.35% | 213,100 | 175億1022万 | +1.39% | 429.23 | 2.32 |
11/02 | 73 | 74 | 73 | 74 | +1.37% | 164,600 | 177億5009万 | +2.78% | 435.11 | 2.35 |
11/01 | 72 | 74 | 72 | 73 | +1.39% | 220,700 | 175億1022万 | +1.39% | 429.23 | 2.32 |
10/31 | 73 | 73 | 72 | 72 | 0% | 181,000 | 172億7036万 | -1.37% | 423.35 | 2.29 |
10/30 | 72 | 74 | 72 | 72 | -1.37% | 427,600 | 172億7036万 | -1.37% | 423.35 | 2.29 |
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 | 234 4/10 | 135 3/31 | 649,000 6/22 | - | - | +5.9% 8/3 | -13.79% 4/14 |
2009年 3月期 | 144 5/15 | 70 10/7 | 150,000 5/15 | - | - | +7.27% 12/16 | -24.33% 10/7 |
2010年 3月期 | 144 8/10 | 80 4/2 | 1,580,100 8/10 | - | - | +25.68% 8/10 | -11.33% 11/19 |
2011年 3月期 | 97 4/27 4/26 他2件 | 26 3/15 | 4,103,700 11/29 | 51億5070万 | 13億8060万 | +28.44% 11/29 | -38.14% 3/14 |
2012年 3月期 | 57 2/29 | 31 8/9 | 7,400,400 5/30 | 30億2670万 | 16億4610万 | +33.03% 1/30 | -12.13% 4/4 |
2013年 3月期 | 75 3/7 | 32 10/31 10/25 他12件 | 5,221,200 5/9 | 39億8250万 | 16億9920万 | +44.59% 3/6 | -12.16% 5/18 |
2014年 3月期 | 107 2/5 | 47 4/2 | 8,969,000 10/23 | 180億1552万 | 24億9570万 | +41.2% 10/23 | -15.84% 6/7 |
2015年 3月期 | 162 6/4 | 89 4/1 | 12,191,700 5/9 | 272億7584万 | 149億8487万 | +39.76% 5/8 | -9.81% 8/7 |
2016年 3月期 | 129 11/2 | 75 2/12 | 11,221,500 11/2 | 254億1967万 | 147億7888万 | +35.2% 10/30 | -16.89% 8/25 |
2017年 3月期 | 86 3/9 | 66 6/24 | 2,876,300 9/7 | 169億4644万 | 130億541万 | +8.47% 3/6 | -10.15% 6/24 |
2018年 3月期 | 94 8/8 | 70 8/7 | 7,637,200 8/8 | 185億2286万 | 137億9362万 | +10.37% 7/24 | -15.38% 8/7 |
2019年 3月期 | 87 1/8 | 70 12/25 | 1,740,900 1/8 | 171億4350万 | 137億9362万 | +5.94% 1/8 | -8.46% 12/25 |
2020年 3月期 | 85 2/6 2/5 | 61 3/13 | 770,600 12/17 | 167億4939万 | 120億2015万 | +4.75% 1/22 | -14.29% 3/13 |
2021年 3月期 | 84 8/5 | 63 4/6 | 3,019,300 8/5 | 201億4875万 | 124億1425万 | +5.86% 8/26 | -4.47% 12/4 |
2022年 3月期 | 85 7/21 | 60 11/29 11/26 | 3,839,400 7/21 | 203億8862万 | 143億9196万 | +10.48% 7/7 | -15.18% 11/26 |
2023年 3月期 | 77 3/29 2/3 | 63 5/17 5/13 他3件 | 1,435,700 1/25 | 184億6969万 | 151億1156万 | +5.91% 2/3 | -3.95% 4/6 |
最新 | 88 2024/3/28 | 809,900 | 211億822万 | 0% 88 |
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/27
- 7%(1.07倍)
- 2004/12/30 vs 2003/12/30
- 1%(1.01倍)
- 2005/12/30 vs 2004/12/30
- 115%(2.15倍)
- 2006/12/29 vs 2005/12/30
- 24%(1.24倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- -47%(0.53倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 95%(1.95倍)
- 2014/12/30 vs 2013/12/30
- 78%(1.78倍)
- 2015/12/30 vs 2014/12/30
- -30%(0.7倍)
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/03/28 vs 2023/12/29
- 19%(1.19倍)
- 過去安値
26円(2011/03/15) - 238%(3.38倍)
88円(3/28)