株価チャート
株価
3/28
- 前日 (3/27)
- 268
- 始値
- 270
- 高値
- 277
- 安値
- 243
- 終値 -8.96%
- 244
- 出来高 +160.32%
- 1,325,800
乖離率
- 株価(5日)
移動平均値 - -7.92%
265 - 株価(25日)
移動平均値 - -9.29%
269 - 出来高(5日)
移動平均値 - +60.78%
824,620
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 | 270 | 277 | 243 | 244 | -8.96% | 1,325,800 | 52億5662万 | -9.29% | - | 10.41 |
03/27 | 270 | 274 | 264 | 268 | -1.83% | 509,300 | 57億7367万 | 0% | - | 11.44 |
03/26 | 272 | 291 | 267 | 273 | +0.74% | 1,328,300 | 58億8139万 | +2.63% | - | 11.65 |
03/25 | 269 | 274 | 266 | 271 | +0.74% | 389,000 | 58億3830万 | +2.65% | - | 11.57 |
03/22 | 277 | 281 | 268 | 269 | -1.1% | 570,700 | 57億9521万 | +3.07% | - | 11.48 |
03/21 | 264 | 272 | 263 | 272 | +3.03% | 558,500 | 58億5984万 | +5.43% | - | 11.61 |
03/19 | 280 | 282 | 261 | 264 | -1.49% | 907,500 | 56億8749万 | +3.94% | - | 11.27 |
03/18 | 257 | 272 | 254 | 268 | +2.29% | 683,200 | 57億7367万 | +6.77% | - | 11.44 |
03/15 | 261 | 267 | 255 | 262 | +0.38% | 462,100 | 56億4441万 | +6.07% | - | 11.18 |
03/14 | 260 | 263 | 254 | 261 | -0.38% | 459,400 | 56億2286万 | +6.97% | - | 11.14 |
03/13 | 268 | 268 | 260 | 262 | -2.24% | 557,100 | 56億4441万 | +8.71% | - | 11.18 |
03/12 | 258 | 270 | 257 | 268 | +3.88% | 581,100 | 57億7367万 | +13.08% | - | 11.44 |
03/11 | 250 | 265 | 246 | 258 | +0.78% | 781,500 | 55億5823万 | +10.26% | - | 11.01 |
03/08 | 261 | 268 | 256 | 256 | -2.29% | 883,000 | 55億1515万 | +10.82% | - | 10.93 |
03/07 | 267 | 280 | 257 | 262 | -2.6% | 1,558,500 | 56億4441万 | +14.91% | - | 11.18 |
03/06 | 294 | 299 | 267 | 269 | -10.33% | 2,625,500 | 57億9521万 | +19.56% | - | 11.48 |
03/05 | 250 | 310 | 247 | 300 | -4.46% | 5,897,200 | 64億6306万 | +35.75% | - | 12.8 |
03/04 | 280 | 316 | 271 | 314 | +16.3% | 4,347,300 | 67億6467万 | +45.37% | - | 13.4 |
03/01 | 284 | 287 | 262 | 270 | -8.78% | 4,086,400 | 58億1676万 | +28.57% | - | 11.52 |
02/29 | 293 | 330 | 291 | 296 | -2.63% | 5,246,500 | 63億7689万 | +43% | - | 12.63 |
02/28 | 308 | 340 | 300 | 304 | -6.17% | 5,584,000 | 65億4924万 | +50.5% | - | 12.97 |
02/27 | 352 | 363 | 312 | 324 | +12.5% | 15,812,100 | 69億8011万 | +65.31% | - | 13.83 |
02/26 | 251 | 288 | 232 | 288 | +38.46% | 11,925,800 | 62億454万 | +51.58% | - | 12.29 |
02/22 | 185 | 209 | 185 | 208 | +13.04% | 2,743,600 | 44億8106万 | +12.43% | - | 8.88 |
02/21 | 207 | 209 | 181 | 184 | -17.49% | 3,306,800 | 39億6401万 | +0.55% | - | 7.85 |
02/20 | 225 | 226 | 215 | 223 | 0% | 1,436,300 | 48億421万 | +22.53% | - | 9.52 |
02/19 | 217 | 230 | 214 | 223 | +2.76% | 2,651,100 | 48億421万 | +23.89% | - | 9.52 |
02/16 | 193 | 219 | 193 | 217 | +13.61% | 2,500,500 | 46億7495万 | +21.91% | - | 9.26 |
02/15 | 195 | 197 | 187 | 191 | -2.55% | 854,100 | 41億1481万 | +9.14% | - | 8.15 |
02/14 | 181 | 201 | 181 | 196 | +6.52% | 2,034,900 | 42億2253万 | +12.64% | - | 8.37 |
02/13 | 185 | 190 | 182 | 184 | +3.95% | 1,307,900 | 39億6401万 | +6.36% | - | 7.85 |
02/09 | 176 | 180 | 174 | 177 | -1.12% | 808,900 | 38億1321万 | +2.31% | - | 7.55 |
02/08 | 183 | 186 | 177 | 179 | -2.72% | 901,800 | 38億5629万 | +4.07% | - | 7.64 |
02/07 | 184 | 193 | 182 | 184 | +1.1% | 1,186,500 | 39億6401万 | +6.98% | - | 7.85 |
02/06 | 177 | 186 | 177 | 182 | +2.82% | 895,400 | 39億2092万 | +5.81% | - | 7.77 |
02/05 | 189 | 189 | 177 | 177 | -6.84% | 1,330,600 | 38億1321万 | +3.51% | - | 7.55 |
02/02 | 179 | 195 | 179 | 190 | +5.56% | 1,656,200 | 40億9327万 | +11.76% | - | 8.11 |
02/01 | 176 | 182 | 176 | 180 | +1.12% | 573,700 | 38億7784万 | +6.51% | - | 7.68 |
01/31 | 177 | 180 | 174 | 178 | -1.11% | 729,300 | 38億3475万 | +5.95% | - | 7.6 |
01/30 | 175 | 183 | 174 | 180 | +4.65% | 1,607,100 | 38億7784万 | +7.78% | - | 7.68 |
01/29 | 177 | 177 | 172 | 172 | -2.27% | 532,200 | 37億549万 | +2.99% | - | 7.34 |
01/26 | 178 | 180 | 171 | 176 | -1.12% | 716,400 | 37億9166万 | +5.39% | - | 7.51 |
01/25 | 175 | 178 | 172 | 178 | +1.14% | 693,000 | 38億3475万 | +6.59% | - | 7.6 |
01/24 | 170 | 183 | 170 | 176 | +2.92% | 1,293,800 | 37億9166万 | +5.39% | - | 7.51 |
01/23 | 168 | 176 | 168 | 171 | +1.79% | 786,200 | 36億8394万 | +2.4% | - | 7.3 |
01/22 | 164 | 169 | 162 | 168 | +3.7% | 458,800 | 35億7876万 | +0.6% | - | 7.17 |
01/19 | 164 | 166 | 161 | 162 | 0% | 284,900 | 34億5094万 | -2.41% | - | 6.91 |
01/18 | 161 | 164 | 161 | 162 | +0.62% | 189,700 | 34億5094万 | -2.41% | - | 6.91 |
01/17 | 166 | 168 | 161 | 161 | -3.01% | 424,300 | 34億2964万 | -3.59% | - | 6.87 |
01/16 | 169 | 173 | 166 | 166 | -0.6% | 534,100 | 35億3615万 | -0.6% | - | 7.08 |
01/15 | 165 | 168 | 163 | 167 | +1.21% | 332,300 | 35億5746万 | -0.6% | - | 7.13 |
01/12 | 162 | 168 | 159 | 165 | +2.48% | 663,600 | 35億1485万 | -1.79% | - | 7.04 |
01/11 | 165 | 165 | 159 | 161 | -1.83% | 726,600 | 34億2964万 | -4.17% | - | 6.87 |
01/10 | 171 | 171 | 164 | 164 | -4.09% | 742,500 | 34億9355万 | -2.96% | - | 7 |
01/09 | 170 | 173 | 169 | 171 | +2.4% | 598,400 | 36億4266万 | +1.18% | - | 7.3 |
01/05 | 172 | 173 | 167 | 167 | -2.91% | 425,100 | 35億5746万 | -1.76% | - | 7.13 |
01/04 | 167 | 172 | 164 | 172 | +1.18% | 444,400 | 36億6397万 | +1.18% | - | 7.34 |
2023 | ||||||||||
12/29 | 170 | 172 | 168 | 170 | -2.3% | 427,500 | 36億2136万 | 0% | - | 7.17 |
12/28 | 163 | 174 | 161 | 174 | +6.75% | 592,100 | 37億657万 | +2.35% | - | 7.34 |
12/27 | 156 | 163 | 153 | 163 | +4.49% | 761,200 | 34億7225万 | -4.12% | - | 6.88 |
12/26 | 156 | 163 | 154 | 156 | -0.64% | 798,100 | 33億2313万 | -8.24% | - | 6.58 |
12/25 | 162 | 164 | 156 | 157 | -3.09% | 646,500 | 33億4443万 | -7.65% | - | 6.63 |
12/22 | 165 | 168 | 162 | 162 | -1.82% | 403,700 | 34億5094万 | -4.71% | - | 6.84 |
12/21 | 162 | 170 | 161 | 165 | -1.2% | 587,900 | 32億3255万 | -2.94% | - | 6.4 |
12/20 | 169 | 172 | 166 | 167 | -2.34% | 629,200 | 32億7174万 | -1.76% | - | 6.48 |
12/19 | 175 | 178 | 168 | 171 | -2.29% | 810,700 | 33億5010万 | +1.18% | - | 6.64 |
12/18 | 180 | 183 | 171 | 175 | -1.69% | 1,410,100 | 34億2847万 | +3.55% | - | 6.79 |
12/15 | 170 | 181 | 170 | 178 | +5.95% | 1,160,200 | 34億8724万 | +5.95% | - | 6.91 |
12/14 | 173 | 177 | 167 | 168 | -2.89% | 657,500 | 32億9133万 | +0.6% | - | 6.52 |
12/13 | 159 | 176 | 159 | 173 | +9.49% | 1,259,100 | 33億8928万 | +3.59% | - | 6.71 |
12/12 | 163 | 165 | 158 | 158 | -4.82% | 824,400 | 30億9541万 | -4.82% | - | 6.13 |
12/11 | 168 | 172 | 166 | 166 | -2.35% | 632,500 | 32億5214万 | -0.6% | - | 6.44 |
12/08 | 172 | 178 | 170 | 170 | -2.86% | 844,600 | 33億3051万 | +2.41% | - | 6.6 |
12/07 | 181 | 194 | 171 | 175 | -2.23% | 2,444,100 | 34億2847万 | +5.42% | - | 6.79 |
12/06 | 176 | 184 | 175 | 179 | +0.56% | 785,400 | 35億683万 | +8.48% | - | 6.95 |
12/05 | 170 | 182 | 169 | 178 | +3.49% | 1,038,800 | 34億8724万 | +8.54% | - | 6.91 |
12/04 | 171 | 176 | 167 | 172 | +1.78% | 672,900 | 33億6969万 | +4.88% | - | 6.68 |
12/01 | 180 | 180 | 165 | 169 | -6.63% | 1,485,800 | 33億1092万 | +3.05% | - | 6.56 |
11/30 | 183 | 189 | 177 | 181 | -1.09% | 1,378,700 | 35億4601万 | +10.37% | - | 7.02 |
11/29 | 165 | 189 | 165 | 183 | +10.91% | 3,226,500 | 35億8520万 | +12.27% | - | 7.1 |
11/28 | 169 | 171 | 164 | 165 | -4.07% | 711,300 | 32億3255万 | +1.23% | - | 6.4 |
11/27 | 188 | 191 | 168 | 172 | -6.52% | 2,443,200 | 33億6969万 | +4.88% | - | 6.68 |
11/24 | 169 | 186 | 167 | 184 | +10.18% | 2,014,600 | 36億479万 | +12.2% | - | 7.14 |
11/22 | 164 | 169 | 161 | 167 | +1.83% | 378,100 | 32億7174万 | +1.83% | - | 6.48 |
11/21 | 160 | 166 | 159 | 164 | +2.5% | 484,300 | 31億967万 | -0.61% | - | 6.16 |
11/20 | 158 | 161 | 158 | 160 | +1.27% | 366,100 | 30億3383万 | -3.61% | - | 6.01 |
11/17 | 156 | 159 | 154 | 158 | +0.64% | 287,000 | 29億9591万 | -5.39% | - | 5.94 |
11/16 | 160 | 161 | 155 | 157 | -1.26% | 441,200 | 29億7694万 | -6.55% | - | 5.9 |
11/15 | 155 | 162 | 155 | 159 | +3.92% | 1,040,900 | 30億1487万 | -6.47% | - | 5.97 |
11/14 | 148 | 153 | 146 | 153 | +2.68% | 579,000 | 29億110万 | -11.05% | - | 5.75 |
11/13 | 149 | 154 | 148 | 149 | -1.32% | 1,031,700 | 28億2525万 | -14.37% | - | 5.6 |
11/10 | 157 | 158 | 150 | 151 | -6.21% | 821,600 | 28億6318万 | -14.2% | - | 5.67 |
11/09 | 161 | 162 | 156 | 161 | -0.62% | 437,500 | 30億5279万 | -9.04% | - | 6.05 |
11/08 | 167 | 167 | 161 | 162 | -2.41% | 498,600 | 30億7175万 | -9.5% | - | 6.09 |
11/07 | 164 | 168 | 160 | 166 | +0.61% | 532,000 | 31億4760万 | -8.29% | - | 6.24 |
11/06 | 160 | 167 | 159 | 165 | +3.77% | 910,200 | 31億2864万 | -9.84% | - | 6.2 |
11/02 | 155 | 159 | 154 | 159 | +1.27% | 527,800 | 30億1487万 | -14.05% | - | 5.97 |
11/01 | 159 | 161 | 154 | 157 | 0% | 436,200 | 29億7694万 | -16.04% | - | 5.9 |
10/31 | 158 | 159 | 154 | 157 | -1.26% | 454,300 | 29億7694万 | -16.93% | - | 5.9 |
10/30 | 162 | 164 | 158 | 159 | -3.64% | 563,500 | 30億1487万 | -16.75% | - | 5.97 |
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 | |
2012年 12月期 | 1,286 2,571 12/12 | 1,001 2,002 12/28 | 3,317,000 1,658,500 12/12 | 7億7130万 | 6億60万 | +10.4% 1/24 | - |
2013年 12月期 | 5,400 10,800 5/15 | 921 1,841 2/15 | 2,773,600 1,386,800 5/9 | 32億4000万 | 5億5230万 | +148.3% 5/14 | -35.67% 6/7 |
2014年 12月期 | 3,175 11/4 | 1,221 7/22 | 5,458,400 9/17 | 220億1113万 | 84億6231万 | +57.73% 9/17 | -19.87% 5/12 |
2015年 12月期 | 2,116 6/15 | 512 12/28 | 2,615,000 6/30 | 146億8529万 | 36億8019万 | +27.25% 6/12 | -32.05% 7/10 |
2016年 12月期 | 848 5/20 | 383 2/12 | 1,288,300 3/9 | 60億9779万 | 27億5295万 | +28.96% 5/20 | -27.67% 6/24 |
2017年 12月期 | 3,760 7/20 | 491 4/13 | 35,182,500 4/19 | 293億3100万 | 38億3019万 | +88.36% 7/3 | -30.35% 11/15 |
2018年 12月期 | 1,395 1/11 | 432 12/18 | 2,950,900 3/16 | 108億8323万 | 38億8869万 | +17.54% 4/25 | -21.88% 10/29 |
2019年 12月期 | 1,435 8/27 | 400 3/11 | 11,122,200 8/27 | 155億29万 | 37億3632万 | +56.11% 8/26 | -23.59% 10/31 |
2020年 12月期 | 1,110 8/4 | 303 3/13 | 10,368,800 7/9 | 149億4566万 | 33億1631万 | +50.12% 5/28 | -33.12% 3/13 |
2021年 12月期 | 634 7/1 | 343 12/27 | 3,893,300 6/17 | 87億466万 | 47億4834万 | +15.2% 7/1 | -11.91% 9/22 |
2022年 12月期 | 579 11/18 | 276 3/9 | 21,212,300 6/23 | 99億8402万 | 39億514万 | +25.53% 8/17 | -17.47% 12/22 |
2023年 12月期 | 945 6/15 | 146 11/14 | 15,724,400 6/15 | 162億9516万 | 27億6837万 | +64.29% 6/5 | -41.34% 7/4 |
最新 | 244 2024/3/28 | 1,325,800 | 52億5662万 | -9.29% 269 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 173%(2.73倍)
- 2014/12/30 vs 2013/12/30
- -45%(0.55倍)
- 2015/12/30 vs 2014/12/30
- -62%(0.38倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 140%(2.4倍)
- 2018/12/28 vs 2017/12/29
- -56%(0.44倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- -52%(0.48倍)
- 2024/03/28 vs 2023/12/29
- 44%(1.44倍)
- 過去安値
146円(2023/11/14) - 67%(1.67倍)
244円(3/28)