株価チャート
株価
3/27
- 前日 (3/26)
- 1,648
- 始値
- 1,608
- 高値
- 1,630
- 安値
- 1,570
- 終値 -2.18%
- 1,612
- 出来高 -14.74%
- 75,800
乖離率
- 株価(5日)
移動平均値 - +1.19%
1,593 - 株価(25日)
移動平均値 - -3.42%
1,669 - 出来高(5日)
移動平均値 - -20.71%
95,600
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 1,608 | 1,630 | 1,570 | 1,612 | -2.18% | 75,800 | 250億4380万 | -3.42% | 22.84 | 4.27 |
03/26 | 1,600 | 1,667 | 1,600 | 1,648 | +3.84% | 88,900 | 256億309万 | -1.85% | 23.35 | 4.37 |
03/25 | 1,607 | 1,635 | 1,582 | 1,587 | +0.89% | 148,900 | 246億5540万 | -5.65% | 22.48 | 4.2 |
03/22 | 1,542 | 1,574 | 1,497 | 1,573 | +1.94% | 104,000 | 244億3790万 | -6.81% | 22.29 | 4.17 |
03/21 | 1,565 | 1,600 | 1,530 | 1,543 | +1.18% | 60,400 | 239億7183万 | -9.07% | 21.86 | 4.09 |
03/19 | 1,531 | 1,573 | 1,498 | 1,525 | -1.99% | 171,000 | 236億9218万 | -10.45% | 21.61 | 4.04 |
03/18 | 1,536 | 1,574 | 1,535 | 1,556 | +1.3% | 105,700 | 241億7379万 | -8.31% | 22.04 | 4.12 |
03/15 | 1,604 | 1,604 | 1,517 | 1,536 | -5.82% | 200,300 | 238億6308万 | -9.11% | 21.76 | 4.07 |
03/14 | 1,619 | 1,633 | 1,587 | 1,631 | +0.18% | 48,300 | 253億3898万 | -3.09% | 23.11 | 4.32 |
03/13 | 1,686 | 1,686 | 1,621 | 1,628 | -2.98% | 50,800 | 252億9238万 | -2.69% | 23.06 | 4.31 |
03/12 | 1,630 | 1,690 | 1,603 | 1,678 | +2.5% | 81,100 | 260億6917万 | +0.9% | 23.77 | 4.45 |
03/11 | 1,635 | 1,671 | 1,611 | 1,637 | -2.68% | 136,900 | 254億3220万 | -0.91% | 23.19 | 4.34 |
03/08 | 1,680 | 1,720 | 1,665 | 1,682 | -0.83% | 92,000 | 261億3131万 | +2.56% | 23.83 | 4.46 |
03/07 | 1,793 | 1,815 | 1,672 | 1,696 | -4.67% | 131,700 | 263億4881万 | +4.37% | 24.03 | 4.49 |
03/06 | 1,720 | 1,779 | 1,720 | 1,779 | +2.24% | 61,800 | 276億3829万 | +10.5% | 25.2 | 4.71 |
03/05 | 1,710 | 1,749 | 1,677 | 1,740 | +0.4% | 66,900 | 270億3239万 | +9.3% | 24.65 | 4.61 |
03/04 | 1,770 | 1,778 | 1,720 | 1,733 | -0.86% | 51,200 | 269億2364万 | +10.03% | 24.55 | 4.59 |
03/01 | 1,760 | 1,809 | 1,739 | 1,748 | -0.68% | 68,400 | 271億5668万 | +12.12% | 24.76 | 4.63 |
02/29 | 1,725 | 1,778 | 1,703 | 1,760 | +1.09% | 85,000 | 273億4311万 | +14.14% | 24.93 | 4.66 |
02/28 | 1,800 | 1,824 | 1,730 | 1,741 | -2.36% | 108,800 | 270億4793万 | +14.31% | 24.67 | 4.61 |
02/27 | 1,739 | 1,785 | 1,720 | 1,783 | +3.12% | 124,400 | 277億43万 | +18.55% | 25.26 | 4.72 |
02/26 | 1,657 | 1,753 | 1,629 | 1,729 | +3.59% | 138,200 | 268億6150万 | +16.67% | 24.5 | 4.58 |
02/22 | 1,722 | 1,738 | 1,650 | 1,669 | -1.59% | 122,800 | 259億2935万 | +14.24% | 23.65 | 4.42 |
02/21 | 1,773 | 1,773 | 1,683 | 1,696 | -6.04% | 201,400 | 263億2371万 | +17.61% | 24.03 | 4.49 |
02/20 | 1,879 | 1,890 | 1,791 | 1,805 | -3.48% | 160,400 | 280億1551万 | +26.93% | 25.57 | 4.78 |
02/19 | 1,721 | 1,870 | 1,718 | 1,870 | +8.53% | 244,300 | 290億2438万 | +33.67% | 26.49 | 4.95 |
02/16 | 1,745 | 1,751 | 1,675 | 1,723 | -1.15% | 180,200 | 267億4278万 | +25.4% | 24.41 | 4.56 |
02/15 | 1,777 | 1,781 | 1,701 | 1,743 | -2.46% | 198,000 | 270億5320万 | +28.73% | 24.69 | 4.62 |
02/14 | 1,732 | 1,810 | 1,708 | 1,787 | +5.61% | 729,200 | 277億3613万 | +33.96% | 25.32 | 4.73 |
02/13 | 1,632 | 1,692 | 1,525 | 1,692 | +21.55% | 609,800 | 262億6163万 | +29.16% | 23.97 | 4.48 |
02/09 | 1,385 | 1,418 | 1,380 | 1,392 | +0.87% | 133,300 | 216億531万 | +7.91% | 19.72 | 3.69 |
02/08 | 1,352 | 1,381 | 1,337 | 1,380 | +2.15% | 80,300 | 214億1906万 | +7.31% | 19.55 | 3.66 |
02/07 | 1,370 | 1,384 | 1,346 | 1,351 | -1.82% | 65,800 | 209億6895万 | +5.46% | 19.14 | 3.58 |
02/06 | 1,385 | 1,394 | 1,355 | 1,376 | -0.65% | 49,100 | 213億5697万 | +7.67% | 19.49 | 3.65 |
02/05 | 1,419 | 1,423 | 1,375 | 1,385 | -0.57% | 82,800 | 214億9666万 | +8.88% | 19.62 | 3.67 |
02/02 | 1,372 | 1,408 | 1,355 | 1,393 | +3.19% | 126,000 | 216億2083万 | +10.12% | 19.74 | 3.69 |
02/01 | 1,346 | 1,366 | 1,317 | 1,350 | +3.53% | 124,400 | 209億5343万 | +7.4% | 19.13 | 3.58 |
01/31 | 1,325 | 1,325 | 1,285 | 1,304 | -1.21% | 75,500 | 202億3946万 | +4.24% | 18.47 | 3.45 |
01/30 | 1,325 | 1,334 | 1,291 | 1,320 | -0.3% | 83,000 | 204億8779万 | +5.85% | 18.7 | 3.5 |
01/29 | 1,312 | 1,329 | 1,302 | 1,324 | +0.15% | 50,400 | 205億4988万 | +6.43% | 18.76 | 3.51 |
01/26 | 1,297 | 1,340 | 1,294 | 1,322 | 0% | 47,700 | 205億1884万 | +6.53% | 18.73 | 3.5 |
01/25 | 1,330 | 1,330 | 1,293 | 1,322 | -0.45% | 67,600 | 205億1884万 | +6.61% | 18.73 | 3.5 |
01/24 | 1,290 | 1,329 | 1,288 | 1,328 | +2.95% | 73,100 | 206億1196万 | +7.18% | 18.81 | 3.52 |
01/23 | 1,287 | 1,308 | 1,280 | 1,290 | +1.1% | 140,200 | 200億2216万 | +4.37% | 18.28 | 3.42 |
01/22 | 1,241 | 1,284 | 1,228 | 1,276 | +4.16% | 175,500 | 198億372万 | +3.24% | 18.08 | 3.38 |
01/19 | 1,207 | 1,233 | 1,199 | 1,225 | +2.08% | 126,500 | 190億1219万 | -0.89% | 17.36 | 3.25 |
01/18 | 1,199 | 1,206 | 1,183 | 1,200 | +0.93% | 145,600 | 186億2419万 | -3.07% | 17 | 3.18 |
01/17 | 1,223 | 1,235 | 1,189 | 1,189 | -1.74% | 231,200 | 184億5347万 | -4.04% | 16.85 | 3.15 |
01/16 | 1,218 | 1,230 | 1,196 | 1,210 | -1.39% | 173,700 | 187億7939万 | -2.58% | 17.14 | 3.21 |
01/15 | 1,230 | 1,238 | 1,209 | 1,227 | -0.65% | 84,800 | 190億4323万 | -1.45% | 17.38 | 3.25 |
01/12 | 1,249 | 1,259 | 1,226 | 1,235 | +0.08% | 104,400 | 191億6739万 | -0.88% | 17.5 | 3.27 |
01/11 | 1,249 | 1,265 | 1,231 | 1,234 | +0.16% | 125,500 | 191億5187万 | -0.88% | 17.48 | 3.27 |
01/10 | 1,200 | 1,245 | 1,194 | 1,232 | +3.18% | 127,900 | 191億2083万 | -0.96% | 17.45 | 3.26 |
01/09 | 1,215 | 1,220 | 1,186 | 1,194 | -0.67% | 160,500 | 185億3107万 | -3.94% | 16.92 | 3.16 |
01/05 | 1,262 | 1,262 | 1,198 | 1,202 | -5.28% | 198,300 | 186億5523万 | -3.38% | 17.03 | 3.18 |
01/04 | 1,238 | 1,276 | 1,212 | 1,269 | +0.24% | 72,700 | 196億9508万 | +1.93% | 17.98 | 3.36 |
2023 | ||||||||||
12/29 | 1,271 | 1,278 | 1,227 | 1,266 | -1.25% | 105,300 | 196億4852万 | +1.93% | 17.94 | 3.35 |
12/28 | 1,225 | 1,283 | 1,199 | 1,282 | +4.65% | 164,300 | 198億9684万 | +3.3% | 18.16 | 3.39 |
12/27 | 1,200 | 1,235 | 1,194 | 1,225 | +2.08% | 172,800 | 190億1219万 | -1.13% | 17.36 | 3.24 |
12/26 | 1,205 | 1,225 | 1,190 | 1,200 | 0% | 90,400 | 186億2419万 | -3.23% | 17 | 3.18 |
12/25 | 1,203 | 1,213 | 1,191 | 1,200 | +0.59% | 89,600 | 186億2419万 | -3.3% | 17 | 3.18 |
12/22 | 1,200 | 1,259 | 1,185 | 1,193 | -0.75% | 196,000 | 185億1555万 | -3.87% | 16.9 | 3.16 |
12/21 | 1,214 | 1,221 | 1,191 | 1,202 | -3.38% | 250,300 | 186億5234万 | -3.22% | 17.03 | 3.18 |
12/20 | 1,241 | 1,246 | 1,216 | 1,244 | -0.96% | 197,400 | 193億409万 | 0% | 17.62 | 3.29 |
12/19 | 1,277 | 1,286 | 1,230 | 1,256 | -3.61% | 122,200 | 194億9030万 | +0.88% | 17.79 | 3.32 |
12/18 | 1,280 | 1,310 | 1,269 | 1,303 | +1.32% | 62,500 | 202億1964万 | +4.49% | 18.46 | 3.45 |
12/15 | 1,267 | 1,318 | 1,267 | 1,286 | +1.5% | 143,700 | 199億5583万 | +2.96% | 18.22 | 3.4 |
12/14 | 1,299 | 1,313 | 1,263 | 1,267 | -0.86% | 99,100 | 196億6100万 | +1.28% | 17.95 | 3.35 |
12/13 | 1,287 | 1,314 | 1,276 | 1,278 | -0.08% | 74,700 | 198億3169万 | +1.91% | 18.11 | 3.38 |
12/12 | 1,281 | 1,295 | 1,226 | 1,279 | +0.55% | 97,000 | 198億4721万 | +1.75% | 18.12 | 3.38 |
12/11 | 1,263 | 1,289 | 1,251 | 1,272 | +2.83% | 97,200 | 197億3859万 | +1.03% | 18.02 | 3.37 |
12/08 | 1,255 | 1,300 | 1,230 | 1,237 | -2.37% | 96,000 | 191億9546万 | -1.67% | 17.53 | 3.27 |
12/07 | 1,279 | 1,291 | 1,249 | 1,267 | -0.24% | 67,000 | 196億6100万 | +0.64% | 17.95 | 3.35 |
12/06 | 1,270 | 1,313 | 1,270 | 1,270 | +1.44% | 87,700 | 197億755万 | +0.95% | 17.99 | 3.36 |
12/05 | 1,225 | 1,275 | 1,220 | 1,252 | +2.2% | 82,000 | 194億2823万 | -0.32% | 17.74 | 3.31 |
12/04 | 1,196 | 1,233 | 1,196 | 1,225 | +1.91% | 32,900 | 190億925万 | -2.31% | 17.36 | 3.24 |
12/01 | 1,203 | 1,212 | 1,196 | 1,202 | -0.25% | 34,600 | 186億5234万 | -4.07% | 17.03 | 3.18 |
11/30 | 1,221 | 1,232 | 1,200 | 1,205 | -1.87% | 53,400 | 186億9890万 | -3.83% | 17.07 | 3.19 |
11/29 | 1,211 | 1,246 | 1,211 | 1,228 | +0.99% | 29,100 | 190億5580万 | -2.07% | 17.4 | 3.25 |
11/28 | 1,210 | 1,223 | 1,190 | 1,216 | +1.93% | 54,000 | 188億6959万 | -3.11% | 17.23 | 3.22 |
11/27 | 1,234 | 1,243 | 1,192 | 1,193 | -4.25% | 139,900 | 185億1268万 | -5.17% | 16.9 | 3.16 |
11/24 | 1,238 | 1,250 | 1,224 | 1,246 | +1.63% | 49,200 | 193億3512万 | -1.27% | 17.65 | 3.3 |
11/22 | 1,258 | 1,258 | 1,221 | 1,226 | -1.53% | 31,700 | 190億2477万 | -3.08% | 17.37 | 3.24 |
11/21 | 1,231 | 1,249 | 1,216 | 1,245 | +1.63% | 60,000 | 193億990万 | -1.74% | 17.64 | 3.29 |
11/20 | 1,206 | 1,262 | 1,206 | 1,225 | +1.66% | 129,200 | 189億9970万 | -3.47% | 17.36 | 3.24 |
11/17 | 1,207 | 1,212 | 1,169 | 1,205 | -1.23% | 117,000 | 186億8950万 | -5.34% | 17.07 | 3.19 |
11/16 | 1,249 | 1,258 | 1,218 | 1,220 | -2.94% | 94,200 | 189億2215万 | -4.69% | 17.28 | 3.23 |
11/15 | 1,273 | 1,295 | 1,248 | 1,257 | -1.18% | 113,200 | 194億9601万 | -2.18% | 17.81 | 3.32 |
11/14 | 1,282 | 1,305 | 1,254 | 1,272 | -1.55% | 55,600 | 197億2866万 | -1.47% | 18.02 | 3.36 |
11/13 | 1,339 | 1,339 | 1,281 | 1,292 | -4.51% | 61,300 | 200億3886万 | -0.15% | 18.3 | 3.42 |
11/10 | 1,268 | 1,353 | 1,216 | 1,353 | -0.15% | 209,200 | 209億8497万 | +4.16% | 19.17 | 3.58 |
11/09 | 1,332 | 1,364 | 1,327 | 1,355 | +1.35% | 65,000 | 210億1599万 | +4.31% | 19.2 | 3.58 |
11/08 | 1,358 | 1,373 | 1,335 | 1,337 | +0.07% | 47,700 | 207億3681万 | +3% | 18.94 | 3.54 |
11/07 | 1,331 | 1,362 | 1,325 | 1,336 | +0.38% | 51,500 | 207億2130万 | +2.77% | 18.93 | 3.53 |
11/06 | 1,300 | 1,351 | 1,284 | 1,331 | +5.55% | 118,500 | 206億4375万 | +2.07% | 18.86 | 3.52 |
11/02 | 1,253 | 1,272 | 1,248 | 1,261 | +0.48% | 59,800 | 195億5805万 | -3.67% | 17.87 | 3.34 |
11/01 | 1,264 | 1,264 | 1,234 | 1,255 | +0.48% | 18,700 | 194億6499万 | -4.64% | 17.78 | 3.32 |
10/31 | 1,200 | 1,251 | 1,186 | 1,249 | +2.71% | 42,500 | 193億7194万 | -5.59% | 17.7 | 3.3 |
10/30 | 1,193 | 1,223 | 1,190 | 1,216 | +0.41% | 50,300 | 188億6011万 | -8.64% | 17.23 | 3.22 |
10/27 | 1,181 | 1,211 | 1,165 | 1,211 | +2.63% | 31,600 | 187億8256万 | -9.69% | 17.16 | 3.2 |
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 | |
2015年 9月期 | 2,040 12/17 | 526 9/25 | 12,217,200 12/17 | 255億9396万 | 69億8404万 | +29.8% 1/27 | -37.54% 8/25 |
2016年 9月期 | 1,174 9/28 | 330 2/12 | 2,111,900 12/8 | 155億8797万 | 43億8162万 | +30.6% 9/13 | -25.01% 1/21 |
2017年 9月期 | 1,490 10/18 | 656 2/7 | 8,572,500 3/15 | 197億8371万 | 87億8230万 | +32.49% 3/15 | -23.3% 11/15 |
2018年 9月期 | 2,273 5/21 | 793 11/2 | 10,533,500 5/15 | 316億6211万 | 107億4805万 | +40.33% 4/5 | -19.81% 10/29 |
2019年 9月期 | 2,544 2/27 | 1,078 8/29 | 899,700 11/15 | 374億8624万 | 162億8875万 | +31.78% 2/26 | -27.76% 5/15 |
2020年 9月期 | 1,635 6/10 | 538 3/23 | 1,683,700 4/3 | 248億9313万 | 81億8306万 | +47.2% 4/20 | -35.88% 3/16 |
2021年 9月期 | 2,194 2/15 | 1,133 12/28 | 415,100 2/15 | 334億400万 | 172億5010万 | +29.15% 8/26 | -12.78% 10/6 |
2022年 9月期 | 1,814 9/29 | 808 1/28 | 882,200 5/17 | 277億242万 | 123億2875万 | +22.25% 3/1 | -22.79% 1/28 |
2023年 9月期 | 2,050 2/16 | 1,173 6/27 | 913,700 2/15 | 314億6249万 | 181億6725万 | +20.28% 2/15 | -17.15% 6/27 |
最新 | 1,612 2024/3/27 | 75,800 | 250億4380万 | -3.42% 1,669 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -56%(0.44倍)
- 2016/12/30 vs 2015/12/30
- 63%(1.63倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- 63%(1.63倍)
- 2019/12/30 vs 2018/12/28
- -48%(0.52倍)
- 2020/12/30 vs 2019/12/30
- 28%(1.28倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 25%(1.25倍)
- 2023/12/29 vs 2022/12/30
- -17%(0.83倍)
- 2024/03/27 vs 2023/12/29
- 27%(1.27倍)
- 過去安値
330円(2016/02/12) - 388%(4.88倍)
1,612円(3/27)