株価チャート
株価
3/28
- 前日 (3/27)
- 673
- 始値
- 675
- 高値
- 678
- 安値
- 668
- 終値 -0.74%
- 668
- 出来高 -60.27%
- 20,500
乖離率
- 株価(5日)
移動平均値 - +0.75%
663 - 株価(25日)
移動平均値 - +4.87%
637 - 出来高(5日)
移動平均値 - -52.52%
43,180
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 | 675 | 678 | 668 | 668 | -0.74% | 20,500 | 89億9047万 | +4.87% | 13.78 | 0.73 |
03/27 | 671 | 685 | 671 | 673 | 0% | 51,600 | 90億5777万 | +5.98% | 13.88 | 0.74 |
03/26 | 655 | 679 | 655 | 673 | +3.06% | 78,200 | 90億5777万 | +6.49% | 13.88 | 0.74 |
03/25 | 646 | 663 | 646 | 653 | +1.08% | 41,000 | 87億8859万 | +3.82% | 13.47 | 0.71 |
03/22 | 652 | 654 | 643 | 646 | -1.22% | 24,600 | 86億9438万 | +3.03% | 13.33 | 0.71 |
03/21 | 653 | 663 | 650 | 654 | +0.31% | 32,900 | 88億205万 | +4.64% | 13.49 | 0.71 |
03/19 | 653 | 658 | 651 | 652 | -0.46% | 18,800 | 87億7513万 | +4.65% | 13.45 | 0.71 |
03/18 | 651 | 659 | 651 | 655 | +1.55% | 33,800 | 88億1551万 | +5.48% | 13.51 | 0.72 |
03/15 | 645 | 657 | 635 | 645 | -0.62% | 29,800 | 86億8092万 | +4.37% | 13.31 | 0.71 |
03/14 | 650 | 655 | 649 | 649 | -0.15% | 16,300 | 87億3476万 | +5.36% | 13.39 | 0.71 |
03/13 | 661 | 663 | 650 | 650 | -2.84% | 34,700 | 87億4822万 | +6.04% | 13.41 | 0.71 |
03/12 | 640 | 669 | 640 | 669 | +3.24% | 121,200 | 90億393万 | +9.49% | 13.8 | 0.73 |
03/11 | 640 | 650 | 635 | 648 | +1.25% | 96,100 | 87億2130万 | +6.58% | 13.37 | 0.71 |
03/08 | 620 | 644 | 620 | 640 | +2.73% | 114,200 | 86億1363万 | +5.61% | 13.2 | 0.7 |
03/07 | 607 | 624 | 607 | 623 | +2.81% | 30,200 | 83億8483万 | +3.15% | 12.85 | 0.68 |
03/06 | 605 | 612 | 602 | 606 | -0.16% | 20,900 | 81億5603万 | +0.66% | 12.5 | 0.66 |
03/05 | 609 | 612 | 606 | 607 | -0.98% | 14,700 | 81億6949万 | +0.83% | 12.52 | 0.66 |
03/04 | 620 | 626 | 613 | 613 | -1.13% | 21,600 | 82億5024万 | +1.83% | 12.65 | 0.67 |
03/01 | 624 | 624 | 617 | 620 | -0.64% | 25,800 | 83億4445万 | +3.16% | 12.79 | 0.68 |
02/29 | 620 | 625 | 615 | 624 | +0.81% | 22,400 | 83億9829万 | +4% | 12.87 | 0.68 |
02/28 | 611 | 625 | 610 | 619 | +1.31% | 46,900 | 83億3099万 | +3.51% | 12.77 | 0.68 |
02/27 | 608 | 620 | 608 | 611 | +0.33% | 33,900 | 82億2332万 | +2.35% | 12.6 | 0.67 |
02/26 | 609 | 615 | 606 | 609 | 0% | 28,200 | 81億9640万 | +2.18% | 12.56 | 0.67 |
02/22 | 608 | 611 | 606 | 609 | +0.16% | 17,400 | 81億9640万 | +2.35% | 12.56 | 0.67 |
02/21 | 610 | 616 | 608 | 608 | -0.82% | 19,100 | 81億8295万 | +2.18% | 12.54 | 0.66 |
02/20 | 607 | 617 | 607 | 613 | +0.82% | 23,700 | 82億5024万 | +3.03% | 12.65 | 0.67 |
02/19 | 598 | 610 | 596 | 608 | +1.67% | 26,400 | 81億8295万 | +2.01% | 12.54 | 0.66 |
02/16 | 587 | 600 | 587 | 598 | +1.7% | 27,800 | 80億4836万 | +0.5% | 12.34 | 0.65 |
02/15 | 595 | 601 | 586 | 588 | -1.51% | 39,600 | 79億1377万 | -1.18% | 12.13 | 0.64 |
02/14 | 601 | 604 | 597 | 597 | -1.81% | 13,500 | 80億3490万 | +0.17% | 12.32 | 0.65 |
02/13 | 596 | 608 | 596 | 608 | +1.84% | 34,200 | 81億8295万 | +2.01% | 12.54 | 0.66 |
02/09 | 590 | 612 | 590 | 597 | +1.02% | 61,200 | 80億3490万 | +0.34% | 12.32 | 0.65 |
02/08 | 588 | 595 | 586 | 591 | +0.51% | 27,700 | 79億5415万 | -0.84% | 12.19 | 0.65 |
02/07 | 590 | 594 | 588 | 588 | -0.34% | 12,900 | 79億1377万 | -1.51% | 12.13 | 0.64 |
02/06 | 587 | 591 | 587 | 590 | 0% | 9,200 | 79億4069万 | -1.5% | 12.17 | 0.64 |
02/05 | 595 | 595 | 586 | 590 | -1.01% | 27,900 | 79億4069万 | -1.67% | 12.17 | 0.64 |
02/02 | 598 | 601 | 596 | 596 | +0.51% | 29,500 | 80億2144万 | -0.67% | 12.29 | 0.65 |
02/01 | 594 | 600 | 593 | 593 | +0.34% | 24,400 | 79億8106万 | -1.33% | 12.23 | 0.65 |
01/31 | 590 | 593 | 584 | 591 | +0.51% | 26,100 | 79億5415万 | -1.66% | 12.19 | 0.65 |
01/30 | 595 | 601 | 588 | 588 | -1.18% | 115,200 | 81億7249万 | -2.16% | 12.13 | 0.64 |
01/29 | 593 | 598 | 593 | 595 | -0.17% | 11,900 | 82億6978万 | -1% | 12.27 | 0.65 |
01/26 | 596 | 599 | 593 | 596 | +0.17% | 19,200 | 82億8368万 | -0.83% | 12.29 | 0.65 |
01/25 | 591 | 604 | 591 | 595 | +0.68% | 27,300 | 82億6978万 | -0.83% | 12.27 | 0.65 |
01/24 | 586 | 593 | 586 | 591 | +0.51% | 18,000 | 82億1419万 | -1.5% | 12.19 | 0.65 |
01/23 | 594 | 594 | 583 | 588 | -0.68% | 26,600 | 81億7249万 | -2% | 12.13 | 0.64 |
01/22 | 583 | 593 | 583 | 592 | +1.72% | 21,400 | 82億2808万 | -1.33% | 12.21 | 0.65 |
01/19 | 595 | 595 | 582 | 582 | -2.18% | 56,200 | 80億8910万 | -2.84% | 12.01 | 0.64 |
01/18 | 600 | 600 | 595 | 595 | -0.83% | 28,600 | 82億6978万 | -0.83% | 12.27 | 0.65 |
01/17 | 610 | 612 | 600 | 600 | -2.12% | 48,600 | 83億3928万 | +0.17% | 12.38 | 0.66 |
01/16 | 623 | 623 | 610 | 613 | -1.61% | 57,700 | 85億1996万 | +2.51% | 12.65 | 0.67 |
01/15 | 601 | 639 | 601 | 623 | +5.24% | 188,800 | 86億5895万 | +4.53% | 12.85 | 0.68 |
01/12 | 596 | 601 | 585 | 592 | -0.84% | 60,700 | 82億2808万 | -0.34% | 12.21 | 0.65 |
01/11 | 600 | 600 | 597 | 597 | -0.5% | 24,900 | 82億9758万 | +0.67% | 12.32 | 0.65 |
01/10 | 603 | 608 | 599 | 600 | -1.15% | 31,700 | 83億3928万 | +1.18% | 12.38 | 0.66 |
01/09 | 593 | 609 | 586 | 607 | +2.02% | 49,600 | 84億3657万 | +2.53% | 12.52 | 0.66 |
01/05 | 608 | 610 | 592 | 595 | -3.25% | 78,300 | 82億6978万 | +0.68% | 12.27 | 0.65 |
01/04 | 621 | 622 | 609 | 615 | -1.6% | 66,900 | 85億4776万 | +4.24% | 12.69 | 0.67 |
2023 | ||||||||||
12/29 | 620 | 625 | 614 | 625 | +0.81% | 42,500 | 86億8675万 | +6.29% | 12.89 | 0.68 |
12/28 | 611 | 623 | 609 | 620 | +1.47% | 56,500 | 86億1725万 | +5.8% | 12.79 | 0.68 |
12/27 | 605 | 615 | 603 | 611 | +0.83% | 60,900 | 84億9216万 | +4.62% | 12.6 | 0.67 |
12/26 | 609 | 610 | 603 | 606 | -0.66% | 31,200 | 84億2267万 | +4.12% | 12.5 | 0.66 |
12/25 | 607 | 615 | 600 | 610 | +0.83% | 78,100 | 84億7826万 | +5.17% | 12.58 | 0.67 |
12/22 | 588 | 607 | 588 | 605 | +2.89% | 88,300 | 84億877万 | +4.85% | 12.48 | 0.66 |
12/21 | 583 | 590 | 580 | 588 | 0% | 36,200 | 81億7249万 | +2.44% | 12.13 | 0.64 |
12/20 | 583 | 589 | 581 | 588 | +1.03% | 53,900 | 81億7249万 | +2.62% | 12.13 | 0.64 |
12/19 | 589 | 589 | 576 | 582 | -1.02% | 48,400 | 80億8910万 | +1.93% | 12.01 | 0.64 |
12/18 | 589 | 590 | 581 | 588 | -0.68% | 40,600 | 81億7249万 | +3.34% | 12.13 | 0.64 |
12/15 | 599 | 602 | 592 | 592 | -0.67% | 40,900 | 82億2808万 | +4.23% | 12.21 | 0.65 |
12/14 | 593 | 601 | 589 | 596 | +2.94% | 77,900 | 82億8368万 | +5.3% | 12.29 | 0.65 |
12/13 | 572 | 581 | 572 | 579 | +1.4% | 31,200 | 80億4740万 | +2.66% | 11.94 | 0.63 |
12/12 | 590 | 592 | 571 | 571 | -3.22% | 54,500 | 79億3621万 | +1.42% | 11.78 | 0.62 |
12/11 | 590 | 597 | 581 | 590 | +1.55% | 75,100 | 82億29万 | +4.98% | 12.17 | 0.64 |
12/08 | 576 | 602 | 572 | 581 | +2.47% | 183,700 | 80億7520万 | +3.75% | 11.99 | 0.64 |
12/07 | 563 | 570 | 562 | 567 | -0.18% | 27,100 | 78億8061万 | +1.43% | 11.7 | 0.62 |
12/06 | 568 | 572 | 565 | 568 | -0.53% | 37,900 | 78億9451万 | +1.79% | 11.72 | 0.62 |
12/05 | 576 | 579 | 570 | 571 | -2.23% | 31,000 | 79億3621万 | +2.33% | 11.78 | 0.62 |
12/04 | 583 | 586 | 575 | 584 | +1.74% | 74,000 | 81億1689万 | +4.66% | 12.05 | 0.64 |
12/01 | 573 | 578 | 570 | 574 | -0.69% | 27,700 | 79億7791万 | +3.05% | 11.84 | 0.63 |
11/30 | 585 | 585 | 573 | 578 | -1.53% | 34,100 | 80億3350万 | +3.77% | 11.92 | 0.65 |
11/29 | 583 | 594 | 579 | 587 | +1.73% | 75,900 | 81億5859万 | +5.58% | 12.11 | 0.68 |
11/28 | 564 | 577 | 564 | 577 | +2.67% | 53,800 | 80億1960万 | +3.96% | 11.9 | 0.66 |
11/27 | 568 | 571 | 562 | 562 | -0.88% | 21,800 | 78億1112万 | +1.44% | 11.59 | 0.65 |
11/24 | 570 | 574 | 566 | 567 | -0.7% | 20,600 | 78億8061万 | +2.35% | 11.7 | 0.65 |
11/22 | 570 | 575 | 566 | 571 | -0.52% | 45,700 | 79億3621万 | +3.07% | 11.78 | 0.66 |
11/21 | 556 | 574 | 554 | 574 | +3.42% | 67,500 | 79億7791万 | +3.61% | 11.84 | 0.66 |
11/20 | 535 | 559 | 535 | 555 | +4.32% | 94,000 | 77億1383万 | +0.36% | 11.45 | 0.64 |
11/17 | 536 | 537 | 529 | 532 | -1.12% | 65,100 | 73億9416万 | -3.8% | 10.97 | 0.61 |
11/16 | 540 | 544 | 536 | 538 | -0.74% | 45,400 | 74億7755万 | -3.06% | 11.1 | 0.62 |
11/15 | 540 | 545 | 538 | 542 | +0.74% | 29,000 | 75億3314万 | -2.69% | 11.18 | 0.62 |
11/14 | 545 | 546 | 535 | 538 | -1.1% | 44,400 | 74億7755万 | -3.93% | 11.1 | 0.62 |
11/13 | 550 | 553 | 544 | 544 | -1.45% | 23,500 | 75億6094万 | -3.37% | 11.22 | 0.63 |
11/10 | 546 | 553 | 544 | 552 | +0.73% | 26,500 | 76億7213万 | -2.3% | 11.39 | 0.64 |
11/09 | 545 | 549 | 541 | 548 | +0.55% | 27,900 | 76億1654万 | -3.35% | 11.3 | 0.63 |
11/08 | 553 | 553 | 542 | 545 | -1.45% | 47,800 | 75億7484万 | -4.22% | 11.24 | 0.63 |
11/07 | 554 | 555 | 551 | 553 | +0.18% | 16,000 | 76億8603万 | -3.15% | 11.41 | 0.64 |
11/06 | 554 | 555 | 552 | 552 | +0.36% | 32,700 | 76億7213万 | -3.66% | 11.39 | 0.64 |
11/02 | 547 | 565 | 546 | 550 | +0.92% | 62,000 | 76億4434万 | -4.35% | 11.35 | 0.63 |
11/01 | 552 | 557 | 544 | 545 | -1.27% | 38,900 | 75億7484万 | -5.55% | 11.24 | 0.63 |
10/31 | 555 | 555 | 544 | 552 | 0% | 81,800 | 76億7213万 | -4.66% | 11.39 | 0.64 |
10/30 | 563 | 568 | 552 | 552 | -2.65% | 160,100 | 76億7213万 | -4.99% | 11.39 | 0.64 |
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 8月期 | 218 87,000 10/23 | 146 58,500 3/19 | 43,600 109 3/19 | - | - | +16.14% 3/31 | -28.62% 10/8 |
2009年 8月期 | 217 86,800 7/13 | 108 43,100 10/9 | 102,800 257 7/13 | - | - | +17.21% 2/9 | -25.63% 10/16 |
2010年 8月期 | 340 680 4/30 | 205 82,300 9/7 82,100 9/2 | 273,200 683 10/13 | - | - | +22.97% 11/2 | -10.99% 11/19 |
2011年 8月期 | 435 870 7/14 | 218 436 3/16 436 3/15 | 92,200 46,100 7/14 | 60億7207万 | 30億4301万 | +30.68% 7/14 | -22.94% 3/15 |
2012年 8月期 | 624 1,247 4/19 | 365 729 11/24 | 107,000 53,500 5/14 | 87億331万 | 50億8798万 | +20.18% 3/16 | -17% 5/15 |
2013年 8月期 | 1,535 5/9 | 491 982 9/7 | 162,900 4/15 | 214億2675万 | 68億5377万 | +47.28% 5/8 | -24.52% 6/10 |
2014年 8月期 | 1,038 10/11 | 756 2/17 | 334,300 4/28 | 144億8923万 | 105億5285万 | +11.88% 3/7 | -12.02% 2/4 |
2015年 8月期 | 1,085 7/2 | 790 1/19 | 127,700 8/26 | 151億4529万 | 110億2745万 | +5.68% 2/17 | -8.24% 9/7 |
2016年 8月期 | 1,140 7/5 | 762 1/14 | 174,500 8/26 | 159億1303万 | 106億3660万 | +11.8% 7/5 | -11.87% 1/14 |
2017年 8月期 | 1,500 8/7 | 942 9/6 | 201,100 8/28 | 209億3820万 | 131億4918万 | +13.74% 2/20 | -11.61% 4/14 |
2018年 8月期 | 1,326 9/1 | 950 8/31 | 255,100 8/28 | 185億936万 | 132億6086万 | +7.71% 12/28 | -11.39% 2/7 |
2019年 8月期 | 975 9/27 | 612 8/30 | 158,300 8/28 | 136億983万 | 85億4278万 | +4.37% 2/5 | -20.4% 12/25 |
2020年 8月期 | 1,095 7/13 | 400 3/17 3/13 | 684,200 7/13 | 152億8488万 | 55億8352万 | +23.71% 6/18 | -24.01% 3/13 |
2021年 8月期 | 977 9/28 | 776 11/20 | 472,900 10/14 | 136億3774万 | 108億3202万 | +10.72% 1/12 | -13.32% 10/15 |
2022年 8月期 | 894 9/27 | 651 1/31 1/28 | 505,400 8/29 | 124億7916万 | 90億8717万 | +7.33% 4/4 | -12.24% 10/25 10/22 |
2023年 8月期 | 725 1/4 | 616 8/31 8/30 | 578,500 7/11 | 100億7663万 | 85億6166万 | +6.53% 11/22 | -10.71% 7/12 |
最新 | 668 2024/3/28 | 20,500 | 89億9047万 | +4.87% 637 |