株価チャート
株価
3/27
- 前日 (3/26)
- 43
- 始値
- 44
- 高値
- 44
- 安値
- 43
- 終値 ±0%
- 43
- 出来高 -80.16%
- 50,600
乖離率
- 株価(5日)
移動平均値 - -4.44%
45 - 株価(25日)
移動平均値 - -4.44%
45 - 出来高(5日)
移動平均値 - -49.56%
100,320
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 | 44 | 44 | 43 | 43 | 0% | 50,600 | 32億2086万 | -4.44% | - | 1.14 |
03/26 | 44 | 45 | 43 | 43 | -4.44% | 255,000 | 32億2086万 | -4.44% | - | 1.14 |
03/25 | 46 | 46 | 44 | 45 | -2.17% | 84,700 | 33億7067万 | 0% | - | 1.19 |
03/22 | 46 | 46 | 45 | 46 | 0% | 97,800 | 34億4557万 | +4.55% | - | 1.22 |
03/21 | 46 | 46 | 45 | 46 | +2.22% | 13,500 | 34億4557万 | +4.55% | - | 1.22 |
03/19 | 46 | 46 | 45 | 45 | -2.17% | 58,800 | 33億7067万 | +2.27% | - | 1.19 |
03/18 | 45 | 47 | 45 | 46 | +2.22% | 127,400 | 34億4557万 | +4.55% | - | 1.22 |
03/15 | 45 | 46 | 45 | 45 | +2.27% | 68,800 | 33億7067万 | +2.27% | - | 1.19 |
03/14 | 45 | 46 | 44 | 44 | -4.35% | 106,100 | 32億9576万 | 0% | - | 1.16 |
03/13 | 45 | 46 | 44 | 46 | +4.55% | 146,800 | 34億4557万 | +4.55% | - | 1.22 |
03/12 | 45 | 45 | 44 | 44 | 0% | 115,800 | 32億9576万 | 0% | - | 1.16 |
03/11 | 44 | 45 | 43 | 44 | -2.22% | 330,800 | 32億9576万 | 0% | - | 1.16 |
03/08 | 48 | 48 | 44 | 45 | -4.26% | 745,100 | 33億7067万 | +2.27% | - | 1.19 |
03/07 | 55 | 56 | 45 | 47 | -18.97% | 2,566,800 | 35億2047万 | +6.82% | - | 1.24 |
03/06 | 47 | 58 | 46 | 58 | +28.89% | 5,234,600 | 43億4442万 | +31.82% | - | 1.53 |
03/05 | 46 | 48 | 45 | 45 | -2.17% | 350,200 | 33億7067万 | +4.65% | - | 1.19 |
03/04 | 45 | 46 | 43 | 46 | +2.22% | 288,400 | 34億4557万 | +6.98% | - | 1.22 |
03/01 | 44 | 49 | 43 | 45 | +2.27% | 594,800 | 33億7067万 | +4.65% | - | 1.19 |
02/29 | 44 | 46 | 43 | 44 | -2.22% | 303,000 | 32億9576万 | +2.33% | - | 1.16 |
02/28 | 42 | 47 | 41 | 45 | +9.76% | 646,300 | 33億7067万 | +4.65% | - | 1.19 |
02/27 | 42 | 42 | 41 | 41 | -2.38% | 26,800 | 30億7105万 | -4.65% | - | 1.08 |
02/26 | 42 | 42 | 41 | 42 | 0% | 28,800 | 31億4595万 | -2.33% | - | 1.11 |
02/22 | 42 | 42 | 41 | 42 | 0% | 24,000 | 31億4595万 | -2.33% | - | 1.11 |
02/21 | 41 | 43 | 41 | 42 | +2.44% | 305,700 | 31億4595万 | -2.33% | - | 1.11 |
02/20 | 41 | 42 | 40 | 41 | +2.5% | 21,900 | 30億7105万 | -4.65% | - | 1.08 |
02/19 | 41 | 41 | 40 | 40 | -2.44% | 73,100 | 29億9615万 | -6.98% | - | 1.06 |
02/16 | 41 | 42 | 40 | 41 | -2.38% | 198,500 | 30億7105万 | -4.65% | - | 1.08 |
02/15 | 41 | 42 | 41 | 42 | -2.33% | 120,800 | 31億4595万 | -4.55% | - | 1.11 |
02/14 | 42 | 43 | 42 | 43 | +2.38% | 19,000 | 32億2086万 | -2.27% | - | 1.14 |
02/13 | 42 | 43 | 42 | 42 | 0% | 56,900 | 31億4595万 | -4.55% | - | 1.11 |
02/09 | 43 | 44 | 41 | 42 | -6.67% | 543,200 | 31億4595万 | -4.55% | - | 1.11 |
02/08 | 44 | 45 | 43 | 45 | +4.65% | 67,600 | 33億7067万 | +2.27% | - | 1.19 |
02/07 | 44 | 44 | 43 | 43 | -2.27% | 48,500 | 32億2086万 | -2.27% | - | 1.14 |
02/06 | 43 | 45 | 43 | 44 | +2.33% | 194,100 | 32億9576万 | 0% | - | 1.16 |
02/05 | 44 | 44 | 43 | 43 | -2.27% | 8,700 | 32億2086万 | 0% | - | 1.14 |
02/02 | 43 | 44 | 43 | 44 | 0% | 18,700 | 32億9576万 | +2.33% | - | 1.16 |
02/01 | 44 | 44 | 43 | 44 | 0% | 3,700 | 32億9576万 | +2.33% | - | 1.16 |
01/31 | 44 | 44 | 43 | 44 | 0% | 15,300 | 32億9576万 | +2.33% | - | 1.16 |
01/30 | 43 | 44 | 43 | 44 | 0% | 21,900 | 32億9576万 | +2.33% | - | 1.16 |
01/29 | 44 | 44 | 43 | 44 | 0% | 26,800 | 32億9576万 | +2.33% | - | 1.16 |
01/26 | 44 | 44 | 43 | 44 | 0% | 25,400 | 32億9576万 | +2.33% | - | 1.16 |
01/25 | 43 | 44 | 43 | 44 | +2.33% | 8,300 | 32億9576万 | +2.33% | - | 1.16 |
01/24 | 43 | 44 | 43 | 43 | 0% | 38,800 | 32億2086万 | 0% | - | 1.14 |
01/23 | 44 | 44 | 43 | 43 | -2.27% | 53,900 | 32億2086万 | 0% | - | 1.14 |
01/22 | 43 | 44 | 43 | 44 | 0% | 74,800 | 32億9576万 | +2.33% | - | 1.16 |
01/19 | 43 | 44 | 43 | 44 | +2.33% | 21,400 | 32億9576万 | +2.33% | - | 1.16 |
01/18 | 42 | 44 | 42 | 43 | +2.38% | 69,400 | 32億2086万 | 0% | - | 1.14 |
01/17 | 43 | 43 | 42 | 42 | -2.33% | 109,600 | 31億4595万 | -2.33% | - | 1.11 |
01/16 | 45 | 45 | 43 | 43 | -2.27% | 204,900 | 32億2086万 | 0% | - | 1.14 |
01/15 | 44 | 45 | 43 | 44 | -2.22% | 203,700 | 32億9576万 | +2.33% | - | 1.16 |
01/12 | 45 | 46 | 44 | 45 | -2.17% | 66,100 | 33億7067万 | +4.65% | - | 1.19 |
01/11 | 43 | 46 | 43 | 46 | +6.98% | 284,100 | 34億4557万 | +6.98% | - | 1.22 |
01/10 | 43 | 44 | 43 | 43 | 0% | 59,700 | 32億2086万 | 0% | - | 1.14 |
01/09 | 43 | 44 | 43 | 43 | 0% | 40,200 | 32億2086万 | 0% | - | 1.14 |
01/05 | 43 | 44 | 43 | 43 | 0% | 25,500 | 32億2086万 | 0% | - | 1.14 |
01/04 | 43 | 44 | 42 | 43 | 0% | 87,400 | 32億2086万 | -2.27% | - | 1.14 |
2023 | ||||||||||
12/29 | 42 | 43 | 42 | 43 | +2.38% | 66,300 | 32億2086万 | -2.27% | - | 1.14 |
12/28 | 41 | 42 | 41 | 42 | +2.44% | 72,300 | 31億4595万 | -4.55% | - | 1.11 |
12/27 | 40 | 41 | 40 | 41 | +2.5% | 219,700 | 30億7105万 | -6.82% | - | 1.08 |
12/26 | 41 | 42 | 39 | 40 | -4.76% | 281,500 | 29億9615万 | -9.09% | - | 1.06 |
12/25 | 42 | 43 | 41 | 42 | 0% | 152,000 | 31億4595万 | -4.55% | - | 1.11 |
12/22 | 42 | 43 | 42 | 42 | 0% | 59,600 | 31億4595万 | -6.67% | - | 1.11 |
12/21 | 43 | 44 | 42 | 42 | -2.33% | 420,100 | 31億4595万 | -6.67% | - | 1.11 |
12/20 | 43 | 44 | 43 | 43 | 0% | 175,300 | 32億2086万 | -4.44% | - | 1.14 |
12/19 | 43 | 44 | 43 | 43 | 0% | 78,500 | 32億2086万 | -4.44% | - | 1.14 |
12/18 | 44 | 45 | 43 | 43 | -2.27% | 95,900 | 32億2086万 | -4.44% | - | 1.14 |
12/15 | 45 | 45 | 44 | 44 | -2.22% | 29,100 | 32億9576万 | -2.22% | - | 1.16 |
12/14 | 44 | 46 | 43 | 45 | +2.27% | 188,900 | 33億7067万 | 0% | - | 1.19 |
12/13 | 45 | 45 | 44 | 44 | 0% | 16,800 | 32億9576万 | -2.22% | - | 1.16 |
12/12 | 44 | 45 | 44 | 44 | 0% | 66,000 | 32億9576万 | -2.22% | - | 1.16 |
12/11 | 45 | 45 | 44 | 44 | -2.22% | 43,300 | 32億9576万 | -2.22% | - | 1.16 |
12/08 | 44 | 45 | 44 | 45 | +2.27% | 170,200 | 33億7067万 | 0% | - | 1.19 |
12/07 | 46 | 46 | 44 | 44 | -2.22% | 39,800 | 32億9576万 | -2.22% | - | 1.16 |
12/06 | 45 | 45 | 44 | 45 | +2.27% | 125,400 | 33億7067万 | 0% | - | 1.19 |
12/05 | 45 | 45 | 44 | 44 | -2.22% | 30,400 | 32億9576万 | -2.22% | - | 1.16 |
12/04 | 44 | 45 | 44 | 45 | 0% | 18,900 | 33億7067万 | 0% | - | 1.19 |
12/01 | 45 | 45 | 44 | 45 | 0% | 43,000 | 33億7067万 | 0% | - | 1.19 |
11/30 | 46 | 46 | 45 | 45 | -2.17% | 9,900 | 33億7067万 | 0% | - | 1.19 |
11/29 | 46 | 46 | 45 | 46 | +2.22% | 151,100 | 34億4557万 | +2.22% | - | 1.22 |
11/28 | 46 | 46 | 45 | 45 | -2.17% | 33,600 | 33億7067万 | 0% | - | 1.19 |
11/27 | 46 | 47 | 45 | 46 | 0% | 80,000 | 34億4557万 | +2.22% | - | 1.22 |
11/24 | 46 | 47 | 45 | 46 | +2.22% | 98,500 | 34億4557万 | +2.22% | - | 1.22 |
11/22 | 45 | 46 | 45 | 45 | -2.17% | 31,200 | 33億7067万 | 0% | - | 1.19 |
11/21 | 45 | 46 | 45 | 46 | 0% | 67,300 | 34億4557万 | +2.22% | - | 1.22 |
11/20 | 46 | 46 | 45 | 46 | 0% | 43,100 | 34億4557万 | +2.22% | - | 1.22 |
11/17 | 46 | 46 | 45 | 46 | +2.22% | 8,200 | 34億4557万 | +2.22% | - | 1.22 |
11/16 | 46 | 46 | 45 | 45 | -2.17% | 75,900 | 33億7067万 | 0% | - | 1.19 |
11/15 | 46 | 46 | 45 | 46 | 0% | 52,100 | 34億4557万 | +2.22% | - | 1.22 |
11/14 | 46 | 47 | 45 | 46 | 0% | 40,300 | 34億4557万 | +2.22% | - | 1.22 |
11/13 | 46 | 47 | 45 | 46 | +2.22% | 152,700 | 34億4557万 | +2.22% | - | 1.22 |
11/10 | 46 | 46 | 45 | 45 | 0% | 23,500 | 33億7067万 | 0% | - | 1.19 |
11/09 | 45 | 46 | 45 | 45 | 0% | 16,400 | 33億7067万 | -2.17% | - | 1.19 |
11/08 | 46 | 46 | 45 | 45 | -2.17% | 10,700 | 33億7067万 | -2.17% | - | 1.19 |
11/07 | 46 | 47 | 44 | 46 | +2.22% | 89,800 | 34億4557万 | 0% | - | 1.22 |
11/06 | 45 | 46 | 44 | 45 | 0% | 102,200 | 33億7067万 | -2.17% | - | 1.19 |
11/02 | 45 | 45 | 44 | 45 | 0% | 34,000 | 33億7067万 | -2.17% | - | 1.19 |
11/01 | 44 | 46 | 44 | 45 | +2.27% | 79,100 | 33億7067万 | -2.17% | - | 1.19 |
10/31 | 45 | 46 | 43 | 44 | -4.35% | 219,600 | 32億9576万 | -4.35% | - | 1.16 |
10/30 | 45 | 46 | 45 | 46 | +2.22% | 19,600 | 34億4557万 | 0% | - | 1.22 |
10/27 | 45 | 46 | 45 | 45 | 0% | 22,400 | 33億7067万 | -4.26% | - | 1.19 |
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 | 310 31 6/25 31 5/29 他2件 | 110 11 3/31 11 3/28 他11件 | 2,803,000 28,030,000 6/25 | - | - | +18.3% 5/28 | -31.08% 1/22 |
2009年 3月期 | 150 15 5/23 15 5/22 他4件 | 20 2 3/19 2 3/18 他19件 | 1,556,800 15,568,000 4/30 | - | - | +76.77% 4/16 | -35.9% 2/24 |
2010年 3月期 | 85 8/6 | 26 12/1 11/30 他5件 | 12,405,200 8/6 | - | - | +46.66% 3/24 | -37.85% 11/18 |
2011年 3月期 | 43 4/15 | 10 3/15 | 1,310,900 4/15 | 40億1988万 | 9億3485万 | +24.72% 4/19 | -34.74% 3/15 |
2012年 3月期 | 42 3/2 6/20 | 16 4/13 | 15,676,100 6/15 | 39億2640万 | 14億9577万 | +68.02% 6/15 | -23.69% 9/26 |
2013年 3月期 | 34 4/18 4/3 他2件 | 19 12/7 12/6 他24件 | 2,752,000 7/3 | 31億7851万 | 17億7623万 | +31.09% 1/9 | -20.26% 7/12 |
2014年 3月期 | 95 8/16 | 25 4/4 4/3 他2件 | 21,634,700 8/15 | 88億8115万 | 23億3714万 | +129.44% 8/15 | -18.28% 6/7 |
2015年 3月期 | 146 2/20 | 54 5/21 | 27,778,600 2/20 | 136億4892万 | 50億4823万 | +64.85% 2/20 | -17.4% 5/21 |
2016年 3月期 | 138 4/14 | 62 1/21 | 18,798,300 12/9 | 129億104万 | 57億9611万 | +18.71% 3/7 | -26.92% 12/11 |
2017年 3月期 | 77 5/16 | 42 6/24 | 2,415,600 8/3 | 71億9840万 | 39億2640万 | +9.34% 11/30 | -12.59% 6/24 |
2018年 3月期 | 143 7/11 | 53 4/12 | 28,875,600 7/11 | 124億4100万 | 46億1100万 | +61.65% 7/11 | -10.83% 8/10 |
2019年 3月期 | 85 6/13 | 44 12/26 12/25 | 4,186,100 8/15 | 73億9500万 | 38億2800万 | +12.27% 8/15 | -32.31% 12/25 |
2020年 3月期 | 72 2/19 | 34 3/17 3/13 | 7,489,500 2/19 | 62億6400万 | 29億5800万 | +50.52% 4/16 | -23.74% 3/13 |
2021年 3月期 | 113 7/21 | 38 4/2 | 15,876,000 7/20 | 84億6412万 | 28億4634万 | +61.29% 7/20 | -8.02% 2/2 |
2022年 3月期 | 78 4/7 | 51 2/24 2/4 他5件 | 834,000 8/13 | 58億4249万 | 38億2009万 | +9.01% 3/24 | -11.06% 12/2 |
2023年 3月期 | 73 12/7 | 50 10/13 | 5,915,700 12/7 | 54億6797万 | 37億4519万 | +22.23% 12/7 | -6.52% 5/17 |
最新 | 43 2024/3/27 | 50,600 | 32億2086万 | -4.44% 45 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 118%(2.18倍)
- 2006/12/29 vs 2005/12/30
- -62%(0.38倍)
- 2007/12/28 vs 2006/12/29
- -48%(0.52倍)
- 2008/12/30 vs 2007/12/28
- -71%(0.29倍)
- 2009/12/30 vs 2008/12/30
- -42%(0.58倍)
- 2010/12/30 vs 2009/12/30
- -28%(0.72倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 177%(2.77倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- 55%(1.55倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- 51%(1.51倍)
- 2021/12/30 vs 2020/12/30
- -30%(0.7倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- -23%(0.77倍)
- 2024/03/27 vs 2023/12/29
- 0%(1倍)
- 過去安値
10円(2011/03/15) - 330%(4.3倍)
43円(3/27)