株価チャート
株価
3/28
- 前日 (3/27)
- 1,325
- 始値
- 1,316
- 高値
- 1,316
- 安値
- 1,288
- 終値 -2.34%
- 1,294
- 出来高 -7.35%
- 39,100
乖離率
- 株価(5日)
移動平均値 - -1.37%
1,312 - 株価(25日)
移動平均値 - +4.78%
1,235 - 出来高(5日)
移動平均値 - -7.65%
42,340
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 | 1,316 | 1,316 | 1,288 | 1,294 | -2.34% | 39,100 | 210億8306万 | +4.78% | 13.48 | 1.54 |
03/27 | 1,321 | 1,329 | 1,316 | 1,325 | +0.3% | 42,200 | 215億8814万 | +8.08% | 13.8 | 1.58 |
03/26 | 1,301 | 1,325 | 1,301 | 1,321 | +0.84% | 37,100 | 215億2297万 | +8.63% | 13.76 | 1.57 |
03/25 | 1,322 | 1,344 | 1,307 | 1,310 | +0.15% | 46,700 | 213億4375万 | +8.71% | 13.65 | 1.56 |
03/22 | 1,333 | 1,333 | 1,295 | 1,308 | -1.95% | 46,600 | 213億1116万 | +9.55% | 13.63 | 1.56 |
03/21 | 1,359 | 1,366 | 1,323 | 1,334 | -1.4% | 73,900 | 217億3478万 | +12.67% | 13.9 | 1.59 |
03/19 | 1,305 | 1,353 | 1,303 | 1,353 | +3.68% | 77,200 | 220億4435万 | +15.44% | 14.1 | 1.61 |
03/18 | 1,257 | 1,305 | 1,257 | 1,305 | +3.82% | 76,800 | 212億6228万 | +12.5% | 13.6 | 1.55 |
03/15 | 1,239 | 1,261 | 1,221 | 1,257 | +1.37% | 76,300 | 204億8022万 | +9.3% | 13.1 | 1.5 |
03/14 | 1,235 | 1,249 | 1,234 | 1,240 | +0.4% | 31,100 | 202億324万 | +8.68% | 12.92 | 1.48 |
03/13 | 1,256 | 1,264 | 1,230 | 1,235 | -0.8% | 50,600 | 201億2178万 | +8.91% | 12.87 | 1.47 |
03/12 | 1,201 | 1,249 | 1,189 | 1,245 | +2.81% | 56,100 | 202億8471万 | +10.47% | 12.97 | 1.48 |
03/11 | 1,228 | 1,233 | 1,199 | 1,211 | -4.57% | 122,000 | 197億3075万 | +8.13% | 12.62 | 1.44 |
03/08 | 1,261 | 1,302 | 1,259 | 1,269 | -1.01% | 121,300 | 206億7574万 | +14.02% | 13.22 | 1.51 |
03/07 | 1,390 | 1,404 | 1,265 | 1,282 | -4.97% | 350,700 | 208億8755万 | +16.02% | 13.36 | 1.53 |
03/06 | 1,462 | 1,462 | 1,336 | 1,349 | +16.09% | 805,400 | 219億7917万 | +23.08% | 14.05 | 1.61 |
03/05 | 1,134 | 1,167 | 1,126 | 1,162 | +3.29% | 73,200 | 189億3239万 | +7.2% | 12.11 | 1.38 |
03/04 | 1,114 | 1,129 | 1,111 | 1,125 | +0.9% | 31,100 | 183億2955万 | +4.17% | 11.72 | 1.34 |
03/01 | 1,128 | 1,130 | 1,113 | 1,115 | -1.24% | 27,600 | 181億6663万 | +3.53% | 11.62 | 1.33 |
02/29 | 1,132 | 1,135 | 1,121 | 1,129 | -1.22% | 27,900 | 183億9473万 | +5.22% | 11.76 | 1.34 |
02/28 | 1,147 | 1,160 | 1,138 | 1,143 | -0.35% | 42,300 | 186億2283万 | +6.92% | 11.91 | 1.36 |
02/27 | 1,152 | 1,153 | 1,140 | 1,147 | -0.26% | 48,200 | 186億8800万 | +7.8% | 11.95 | 1.37 |
02/26 | 1,156 | 1,163 | 1,144 | 1,150 | +0.26% | 72,000 | 187億3688万 | +8.7% | 11.98 | 1.37 |
02/22 | 1,118 | 1,148 | 1,108 | 1,147 | +2.69% | 108,700 | 186億8800万 | +9.03% | 11.95 | 1.37 |
02/21 | 1,090 | 1,122 | 1,090 | 1,117 | +3.71% | 111,500 | 181億9921万 | +6.69% | 11.64 | 1.33 |
02/20 | 1,065 | 1,090 | 1,065 | 1,077 | +1.13% | 66,400 | 175億4749万 | +3.26% | 11.22 | 1.28 |
02/19 | 1,052 | 1,065 | 1,049 | 1,065 | +1.24% | 25,700 | 173億5198万 | +2.4% | 11.1 | 1.27 |
02/16 | 1,043 | 1,054 | 1,034 | 1,052 | +1.64% | 59,300 | 171億4017万 | +1.35% | 10.96 | 1.25 |
02/15 | 1,052 | 1,052 | 1,027 | 1,035 | -1.15% | 33,000 | 168億6319万 | -0.19% | 10.78 | 1.23 |
02/14 | 1,039 | 1,051 | 1,034 | 1,047 | +0.58% | 32,700 | 170億5871万 | +1.06% | 10.91 | 1.25 |
02/13 | 1,048 | 1,048 | 1,035 | 1,041 | -0.86% | 46,600 | 169億6095万 | +0.58% | 10.85 | 1.24 |
02/09 | 1,058 | 1,063 | 1,048 | 1,050 | -0.28% | 28,200 | 171億758万 | +1.65% | 10.94 | 1.25 |
02/08 | 1,048 | 1,060 | 1,045 | 1,053 | +0.38% | 30,900 | 171億5646万 | +2.03% | 10.97 | 1.25 |
02/07 | 1,051 | 1,056 | 1,048 | 1,049 | -0.38% | 15,900 | 170億9129万 | +1.94% | 10.93 | 1.25 |
02/06 | 1,068 | 1,068 | 1,050 | 1,053 | -0.94% | 22,400 | 171億5646万 | +2.53% | 10.97 | 1.25 |
02/05 | 1,066 | 1,070 | 1,057 | 1,063 | +0.57% | 40,200 | 173億1939万 | +3.71% | 11.08 | 1.27 |
02/02 | 1,056 | 1,058 | 1,049 | 1,057 | +0.67% | 24,800 | 172億2163万 | +3.53% | 11.01 | 1.26 |
02/01 | 1,054 | 1,056 | 1,048 | 1,050 | -1.04% | 24,800 | 171億758万 | +3.14% | 10.94 | 1.25 |
01/31 | 1,068 | 1,068 | 1,053 | 1,061 | -0.09% | 16,500 | 172億8681万 | +4.53% | 11.05 | 1.26 |
01/30 | 1,060 | 1,065 | 1,058 | 1,062 | +0.47% | 31,000 | 173億310万 | +4.94% | 11.06 | 1.26 |
01/29 | 1,051 | 1,058 | 1,050 | 1,057 | +0.48% | 21,100 | 172億2163万 | +4.76% | 11.01 | 1.26 |
01/26 | 1,051 | 1,058 | 1,045 | 1,052 | -0.19% | 34,700 | 171億4017万 | +4.57% | 10.96 | 1.25 |
01/25 | 1,035 | 1,062 | 1,035 | 1,054 | +3.84% | 83,200 | 171億7276万 | +5.08% | 10.98 | 1.25 |
01/24 | 1,020 | 1,022 | 1,015 | 1,015 | -0.49% | 15,000 | 165億3733万 | +1.6% | 10.58 | 1.21 |
01/23 | 1,028 | 1,028 | 1,017 | 1,020 | -0.1% | 37,400 | 166億1880万 | +2.31% | 10.63 | 1.21 |
01/22 | 1,011 | 1,025 | 1,011 | 1,021 | +1.49% | 33,700 | 166億3509万 | +2.61% | 10.64 | 1.22 |
01/19 | 1,009 | 1,010 | 1,003 | 1,006 | -0.1% | 25,900 | 163億9069万 | +1.31% | 10.48 | 1.2 |
01/18 | 1,008 | 1,011 | 1,004 | 1,007 | 0% | 15,800 | 164億699万 | +1.61% | 10.49 | 1.2 |
01/17 | 1,015 | 1,018 | 1,007 | 1,007 | -0.4% | 17,100 | 164億699万 | +1.82% | 10.49 | 1.2 |
01/16 | 1,022 | 1,022 | 1,011 | 1,011 | -1.08% | 14,600 | 164億7216万 | +2.33% | 10.53 | 1.2 |
01/15 | 1,007 | 1,032 | 1,006 | 1,022 | +1.09% | 65,900 | 166億5138万 | +3.55% | 10.65 | 1.22 |
01/12 | 1,018 | 1,018 | 1,007 | 1,011 | -0.3% | 15,400 | 164億7216万 | +2.64% | 10.53 | 1.2 |
01/11 | 1,016 | 1,021 | 1,013 | 1,014 | -0.2% | 26,300 | 165億2104万 | +2.94% | 10.56 | 1.21 |
01/10 | 1,016 | 1,023 | 1,014 | 1,016 | 0% | 26,400 | 165億5362万 | +3.25% | 10.59 | 1.21 |
01/09 | 1,014 | 1,027 | 1,011 | 1,016 | +0.69% | 36,900 | 165億5362万 | +3.36% | 10.59 | 1.21 |
01/05 | 1,004 | 1,013 | 1,002 | 1,009 | +0.7% | 39,400 | 164億3957万 | +2.85% | 10.51 | 1.2 |
01/04 | 994 | 1,002 | 986 | 1,002 | +0.7% | 31,200 | 163億2552万 | +2.24% | 10.44 | 1.19 |
2023 | ||||||||||
12/29 | 994 | 999 | 991 | 995 | -0.1% | 23,900 | 162億1147万 | +1.63% | 10.37 | 1.18 |
12/28 | 990 | 996 | 987 | 996 | +0.61% | 18,200 | 162億2777万 | +1.84% | 10.38 | 1.19 |
12/27 | 990 | 990 | 983 | 990 | +0.71% | 35,600 | 161億3001万 | +1.33% | 10.31 | 1.18 |
12/26 | 979 | 986 | 979 | 983 | +0.41% | 25,400 | 160億1596万 | +0.72% | 10.24 | 1.17 |
12/25 | 983 | 985 | 975 | 979 | -0.2% | 4,800 | 159億5079万 | +0.41% | 10.2 | 1.17 |
12/22 | 975 | 983 | 975 | 981 | +0.72% | 19,900 | 159億8337万 | +0.62% | 10.22 | 1.17 |
12/21 | 973 | 980 | 973 | 974 | -0.51% | 12,500 | 158億6932万 | 0% | 10.15 | 1.16 |
12/20 | 984 | 988 | 979 | 979 | -0.41% | 28,000 | 159億5079万 | +0.51% | 10.2 | 1.17 |
12/19 | 978 | 985 | 975 | 983 | +1.03% | 47,500 | 160億1596万 | +0.92% | 10.24 | 1.17 |
12/18 | 968 | 975 | 964 | 973 | +0.31% | 19,000 | 158億5303万 | 0% | 10.14 | 1.16 |
12/15 | 967 | 972 | 965 | 970 | +0.31% | 22,300 | 158億415万 | -0.41% | 10.11 | 1.15 |
12/14 | 970 | 976 | 964 | 967 | +0.21% | 38,300 | 157億5527万 | -0.82% | 10.07 | 1.15 |
12/13 | 964 | 970 | 962 | 965 | +0.1% | 26,600 | 157億2268万 | -1.13% | 10.05 | 1.15 |
12/12 | 965 | 967 | 959 | 964 | +0.1% | 26,700 | 157億639万 | -1.43% | 10.04 | 1.15 |
12/11 | 969 | 969 | 958 | 963 | 0% | 21,000 | 156億9010万 | -1.63% | 10.03 | 1.15 |
12/08 | 971 | 973 | 959 | 963 | -1.13% | 40,800 | 156億9010万 | -1.73% | 10.03 | 1.15 |
12/07 | 982 | 983 | 973 | 974 | -1.32% | 16,500 | 158億6932万 | -0.71% | 10.15 | 1.16 |
12/06 | 981 | 988 | 981 | 987 | +0.92% | 19,100 | 160億8113万 | +0.51% | 10.28 | 1.17 |
12/05 | 995 | 995 | 977 | 978 | -1.71% | 21,100 | 159億3449万 | -0.31% | 10.19 | 1.16 |
12/04 | 988 | 998 | 983 | 995 | +0.71% | 28,000 | 162億1147万 | +1.43% | 10.37 | 1.18 |
12/01 | 984 | 996 | 984 | 988 | -0.3% | 39,500 | 160億9742万 | +0.92% | 10.29 | 1.18 |
11/30 | 988 | 991 | 983 | 991 | +0.81% | 43,800 | 161億4630万 | +1.33% | 10.33 | 1.18 |
11/29 | 977 | 988 | 976 | 983 | +0.61% | 24,000 | 160億1596万 | +0.61% | 10.24 | 1.17 |
11/28 | 974 | 977 | 969 | 977 | +0.62% | 19,300 | 159億1820万 | +0.1% | 10.18 | 1.16 |
11/27 | 979 | 979 | 969 | 971 | -0.1% | 21,900 | 158億2044万 | -0.41% | 10.12 | 1.16 |
11/24 | 977 | 977 | 968 | 972 | +0.1% | 17,400 | 158億3673万 | -0.31% | 10.13 | 1.16 |
11/22 | 969 | 976 | 967 | 971 | +0.41% | 19,800 | 158億2044万 | -0.51% | 10.12 | 1.16 |
11/21 | 974 | 974 | 964 | 967 | 0% | 21,000 | 157億5527万 | -0.92% | 10.07 | 1.15 |
11/20 | 973 | 975 | 967 | 967 | -0.72% | 23,800 | 157億5527万 | -0.82% | 10.07 | 1.15 |
11/17 | 967 | 975 | 964 | 974 | +1.14% | 21,500 | 158億6932万 | -0.1% | 10.15 | 1.16 |
11/16 | 968 | 971 | 963 | 963 | -0.52% | 22,800 | 156億9010万 | -1.23% | 10.03 | 1.15 |
11/15 | 971 | 971 | 961 | 968 | +0.21% | 29,900 | 157億7156万 | -0.72% | 10.09 | 1.15 |
11/14 | 974 | 984 | 965 | 966 | -0.51% | 39,100 | 157億3898万 | -1.02% | 10.06 | 1.15 |
11/13 | 980 | 984 | 962 | 971 | -3.19% | 48,900 | 158億2044万 | -0.51% | 10.12 | 1.16 |
11/10 | 998 | 1,003 | 991 | 1,003 | +0.5% | 30,300 | 163億4182万 | +2.77% | 10.45 | 1.19 |
11/09 | 990 | 998 | 986 | 998 | +1.53% | 21,300 | 162億6035万 | +2.46% | 10.4 | 1.19 |
11/08 | 999 | 999 | 982 | 983 | -1.9% | 19,200 | 160億1596万 | +1.13% | 10.24 | 1.17 |
11/07 | 1,000 | 1,004 | 993 | 1,002 | +0.6% | 27,100 | 163億2552万 | +3.09% | 10.44 | 1.19 |
11/06 | 1,000 | 1,002 | 991 | 996 | +0.71% | 41,500 | 162億2777万 | +2.57% | 10.38 | 1.19 |
11/02 | 991 | 994 | 981 | 989 | -0.2% | 36,100 | 161億1371万 | +1.85% | 10.3 | 1.18 |
11/01 | 992 | 1,002 | 986 | 991 | +0.2% | 44,900 | 161億4630万 | +2.06% | 10.33 | 1.18 |
10/31 | 984 | 989 | 973 | 989 | +0.61% | 37,200 | 161億1371万 | +1.85% | 10.3 | 1.18 |
10/30 | 967 | 983 | 960 | 983 | +1.44% | 107,700 | 160億1596万 | +1.24% | 10.24 | 1.17 |
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 | 280 560 10/23 | 175 351 4/24 350 4/23 他3件 | 312,400 156,200 6/18 | - | - | +19.55% 6/25 | -16.3% 1/22 |
2009年 3月期 | 269 537 7/2 | 188 375 10/28 375 10/27 | 68,800 34,400 7/2 | - | - | +12.81% 6/19 | -13.91% 10/10 |
2010年 3月期 | 225 450 4/1 | 106 211 3/23 | 136,400 68,200 3/23 | - | - | +21.4% 4/30 | -13.78% 2/19 2/18 |
2011年 3月期 | 300 600 3/1 | 110 220 7/5 | 102,400 51,200 3/31 | 55億1700万 | 20億2290万 | +35.73% 12/21 | -32.58% 3/17 |
2012年 3月期 | 330 659 3/26 | 209 418 4/4 | 85,000 42,500 4/5 | 60億5950万 | 38億4351万 | +17.91% 3/23 | -10.54% 6/16 |
2013年 3月期 | 340 679 12/12 | 276 552 3/7 552 8/6 | 110,400 55,200 12/12 | 62億4340万 | 50億7564万 | +6.49% 12/12 | -7.83% 8/9 |
2014年 3月期 | 429 858 11/22 | 221 442 2/4 | 1,079,200 539,600 11/21 | 78億8931万 | 36億74万 | +42.05% 11/21 | -17.95% 2/4 |
2015年 3月期 | 605 1,210 10/9 | 270 540 5/19 | 1,454,600 727,300 10/9 | 98億5722万 | 43億9909万 | +26.82% 4/22 | -13.05% 10/17 |
2016年 3月期 | 888 1,776 7/23 | 340 2/12 | 1,281,800 640,900 7/6 | 144億6813万 | 55億3960万 | +29.35% 3/16 | -26.32% 8/24 |
2017年 3月期 | 634 2/27 | 412 6/24 | 1,101,900 10/4 | 103億2972万 | 67億1269万 | +19.67% 10/6 | -15.07% 6/2 |
2018年 3月期 | 1,350 7/11 | 503 4/14 4/12 | 5,836,100 6/6 | 219億9547万 | 81億9534万 | +72.67% 6/6 | -14.07% 2/7 |
2019年 3月期 | 1,153 11/27 | 774 7/5 | 881,200 3/26 | 187億8576万 | 126億1073万 | +13.59% 11/20 | -17.33% 12/25 |
2020年 3月期 | 1,085 2/6 | 583 3/13 | 545,400 12/24 | 176億7784万 | 94億9878万 | +14.75% 4/24 | -27.05% 3/13 |
2021年 3月期 | 1,090 9/28 | 602 4/6 | 409,000 4/24 | 177億5930万 | 98億835万 | +21.96% 9/25 | -10.49% 10/30 |
2022年 3月期 | 1,350 6/16 | 865 5/17 | 3,052,800 6/17 | 219億9547万 | 140億9339万 | +46.91% 6/16 | -9.22% 12/20 |
2023年 3月期 | 1,118 2/9 | 870 4/25 | 196,900 2/13 | 182億1550万 | 141億7485万 | +7.39% 8/15 | -5.1% 2/15 |
最新 | 1,294 2024/3/28 | 39,100 | 210億8306万 | +4.78% 1,235 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- 23%(1.23倍)
- 1999/12/30 vs 1998/12/30
- 248%(3.48倍)
- 2000/12/29 vs 1999/12/30
- -57%(0.43倍)
- 2001/12/28 vs 2000/12/29
- 30%(1.3倍)
- 2002/12/30 vs 2001/12/28
- -45%(0.55倍)
- 2003/12/30 vs 2002/12/30
- -10%(0.9倍)
- 2004/12/30 vs 2003/12/30
- -25%(0.75倍)
- 2005/12/30 vs 2004/12/30
- 18%(1.18倍)
- 2006/12/29 vs 2005/12/30
- -37%(0.63倍)
- 2007/12/28 vs 2006/12/29
- 30%(1.3倍)
- 2008/12/29 vs 2007/12/28
- -17%(0.83倍)
- 2009/12/30 vs 2008/12/29
- -30%(0.7倍)
- 2010/12/30 vs 2009/12/30
- 70%(1.7倍)
- 2011/12/30 vs 2010/12/30
- 10%(1.1倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- -8%(0.92倍)
- 2014/12/30 vs 2013/12/30
- 40%(1.4倍)
- 2015/12/30 vs 2014/12/30
- 35%(1.35倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 93%(1.93倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/03/28 vs 2023/12/29
- 30%(1.3倍)
- 過去安値
106円(2010/03/23) - 1127%(12.27倍)
1,294円(3/28)