株価チャート
株価
3/28
- 前日 (3/27)
- 1,674
- 始値
- 1,634
- 高値
- 1,698
- 安値
- 1,634
- 終値 -0.96%
- 1,658
- 出来高 -66.67%
- 600
乖離率
- 株価(5日)
移動平均値 - -1.19%
1,678 - 株価(25日)
移動平均値 - +0.97%
1,642 - 出来高(5日)
移動平均値 - -54.55%
1,320
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 | 1,634 | 1,698 | 1,634 | 1,658 | -0.96% | 600 | 17億1947万 | +0.97% | 6.13 | 0.41 |
03/27 | 1,698 | 1,698 | 1,674 | 1,674 | -1.41% | 1,800 | 17億3607万 | +2.07% | 6.18 | 0.42 |
03/26 | 1,699 | 1,699 | 1,685 | 1,698 | +1.07% | 600 | 17億6096万 | +3.73% | 6.27 | 0.42 |
03/25 | 1,695 | 1,700 | 1,680 | 1,680 | 0% | 2,400 | 17億4229万 | +2.88% | 6.21 | 0.42 |
03/22 | 1,688 | 1,690 | 1,680 | 1,680 | +0.66% | 1,200 | 17億4229万 | +3.19% | 6.21 | 0.42 |
03/21 | 1,685 | 1,685 | 1,669 | 1,669 | -0.06% | 1,100 | 17億3088万 | +2.83% | 6.17 | 0.42 |
03/19 | 1,620 | 1,670 | 1,616 | 1,670 | +3.41% | 5,800 | 17億3192万 | +2.9% | 6.17 | 0.42 |
03/18 | 1,638 | 1,645 | 1,615 | 1,615 | -0.92% | 800 | 16億7488万 | -0.55% | 5.97 | 0.4 |
03/15 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 500 | 16億9044万 | +0.25% | 6.02 | 0.41 |
03/14 | 1,612 | 1,630 | 1,612 | 1,630 | +1.12% | 400 | 16億9044万 | +0.31% | 6.02 | 0.41 |
03/13 | 1,638 | 1,638 | 1,612 | 1,612 | +0.69% | 700 | 16億7177万 | -0.68% | 5.96 | 0.4 |
03/12 | 1,616 | 1,616 | 1,601 | 1,601 | -0.99% | 600 | 16億6036万 | -1.29% | 5.92 | 0.4 |
03/11 | 1,625 | 1,626 | 1,600 | 1,617 | -0.61% | 2,100 | 16億7695万 | -0.25% | 5.97 | 0.4 |
03/08 | 1,639 | 1,639 | 1,627 | 1,627 | 0% | 2,100 | 16億8732万 | +0.49% | 6.01 | 0.41 |
03/07 | 1,627 | 1,630 | 1,627 | 1,627 | +0.12% | 1,800 | 16億8732万 | +0.68% | 6.01 | 0.41 |
03/06 | 1,640 | 1,640 | 1,625 | 1,625 | -0.91% | 1,000 | 16億8525万 | +0.74% | 6 | 0.4 |
03/05 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 300 | 17億81万 | +1.86% | 6.06 | 0.41 |
03/04 | 1,646 | 1,646 | 1,640 | 1,640 | +0.12% | 800 | 17億81万 | +2.05% | 6.06 | 0.41 |
03/01 | 1,675 | 1,675 | 1,638 | 1,638 | -0.91% | 2,400 | 16億9873万 | +2.18% | 6.05 | 0.41 |
02/29 | 1,675 | 1,675 | 1,652 | 1,653 | -0.9% | 2,000 | 17億1429万 | +3.31% | 6.11 | 0.41 |
02/28 | 1,650 | 1,669 | 1,635 | 1,668 | +1.09% | 1,900 | 17億2984万 | +4.51% | 6.16 | 0.42 |
02/27 | 1,635 | 1,650 | 1,635 | 1,650 | +1.23% | 600 | 17億1118万 | +3.64% | 6.1 | 0.41 |
02/26 | 1,625 | 1,630 | 1,620 | 1,630 | +1.88% | 3,700 | 16億9044万 | +2.71% | 6.02 | 0.41 |
02/22 | 1,610 | 1,610 | 1,600 | 1,600 | -0.44% | 1,000 | 16億5932万 | +1.01% | 5.91 | 0.4 |
02/21 | 1,604 | 1,624 | 1,604 | 1,607 | -0.5% | 400 | 16億6658万 | +1.64% | 5.94 | 0.4 |
02/20 | 1,615 | 1,625 | 1,615 | 1,615 | 0% | 2,000 | 16億7488万 | +2.28% | 5.97 | 0.4 |
02/19 | 1,592 | 1,616 | 1,592 | 1,615 | +1.44% | 3,200 | 16億7488万 | +2.54% | 5.97 | 0.4 |
02/16 | 1,587 | 1,604 | 1,565 | 1,592 | +2.58% | 2,800 | 16億5103万 | +1.27% | 5.88 | 0.4 |
02/15 | 1,568 | 1,571 | 1,551 | 1,552 | +0.32% | 3,600 | 16億954万 | -1.08% | 5.73 | 0.39 |
02/14 | 1,698 | 1,698 | 1,547 | 1,547 | -7.42% | 17,400 | 16億436万 | -1.4% | 5.72 | 0.39 |
02/13 | 1,669 | 1,702 | 1,594 | 1,671 | -1.71% | 18,300 | 17億3296万 | +6.57% | 6.17 | 0.42 |
02/09 | 1,652 | 1,702 | 1,612 | 1,700 | +2.84% | 15,000 | 17億6303万 | +8.83% | 6.28 | 0.42 |
02/08 | 1,624 | 1,653 | 1,571 | 1,653 | +2.99% | 18,000 | 17億1429万 | +6.23% | 6.11 | 0.41 |
02/07 | 1,600 | 1,605 | 1,570 | 1,605 | +1.26% | 4,500 | 16億6451万 | +3.55% | 5.93 | 0.4 |
02/06 | 1,581 | 1,605 | 1,550 | 1,585 | -0.63% | 16,000 | 16億4377万 | +2.52% | 5.86 | 0.39 |
02/05 | 1,620 | 1,620 | 1,568 | 1,595 | +2.05% | 18,400 | 16億5414万 | +3.44% | 5.89 | 0.4 |
02/02 | 1,565 | 1,575 | 1,555 | 1,563 | -0.13% | 2,700 | 16億2095万 | +1.56% | 5.77 | 0.39 |
02/01 | 1,565 | 1,565 | 1,557 | 1,565 | +0.32% | 1,000 | 16億2303万 | +1.82% | 5.78 | 0.39 |
01/31 | 1,545 | 1,560 | 1,545 | 1,560 | +0.97% | 1,900 | 16億1784万 | +1.63% | 5.76 | 0.39 |
01/30 | 1,547 | 1,563 | 1,544 | 1,545 | -1.21% | 1,600 | 16億228万 | +0.65% | 5.71 | 0.38 |
01/29 | 1,559 | 1,567 | 1,552 | 1,564 | +0.32% | 3,300 | 16億2199万 | +1.89% | 5.78 | 0.39 |
01/26 | 1,550 | 1,559 | 1,546 | 1,559 | +0.58% | 800 | 16億1680万 | +1.7% | 5.76 | 0.39 |
01/25 | 1,559 | 1,559 | 1,546 | 1,550 | -0.45% | 1,800 | 16億747万 | +1.17% | 5.73 | 0.39 |
01/24 | 1,552 | 1,563 | 1,545 | 1,557 | +0.32% | 1,400 | 16億1473万 | +1.7% | 5.75 | 0.39 |
01/23 | 1,557 | 1,581 | 1,547 | 1,552 | -0.32% | 3,700 | 16億954万 | +1.5% | 5.73 | 0.39 |
01/22 | 1,535 | 1,557 | 1,535 | 1,557 | +0.78% | 3,300 | 16億1473万 | +1.9% | 5.75 | 0.39 |
01/19 | 1,544 | 1,569 | 1,544 | 1,545 | +0.52% | 5,500 | 16億228万 | +1.18% | 5.71 | 0.38 |
01/18 | 1,546 | 1,557 | 1,530 | 1,537 | -0.19% | 3,700 | 15億9399万 | +0.72% | 5.68 | 0.38 |
01/17 | 1,542 | 1,542 | 1,538 | 1,540 | -0.13% | 2,600 | 15億9710万 | +0.98% | 5.69 | 0.38 |
01/16 | 1,538 | 1,549 | 1,538 | 1,542 | +0.39% | 2,800 | 15億9917万 | +1.18% | 5.7 | 0.38 |
01/15 | 1,521 | 1,536 | 1,521 | 1,536 | +0.99% | 1,800 | 15億9295万 | +0.79% | 5.67 | 0.38 |
01/12 | 1,526 | 1,533 | 1,507 | 1,521 | -0.33% | 4,600 | 15億7739万 | -0.2% | 5.62 | 0.38 |
01/11 | 1,539 | 1,542 | 1,526 | 1,526 | -0.84% | 1,600 | 15億8258万 | +0.13% | 5.64 | 0.38 |
01/10 | 1,530 | 1,539 | 1,530 | 1,539 | +0.59% | 200 | 15億9606万 | +0.92% | 5.69 | 0.38 |
01/09 | 1,535 | 1,549 | 1,530 | 1,530 | -0.07% | 3,800 | 15億8673万 | +0.39% | 5.65 | 0.38 |
01/05 | 1,535 | 1,544 | 1,521 | 1,531 | -0.26% | 4,100 | 15億8776万 | +0.53% | 5.66 | 0.38 |
01/04 | 1,540 | 1,540 | 1,528 | 1,535 | +2.13% | 3,700 | 15億9191万 | +0.85% | 5.67 | 0.38 |
2023 | ||||||||||
12/29 | 1,500 | 1,503 | 1,500 | 1,503 | -0.46% | 700 | 15億5873万 | -1.18% | 5.55 | 0.37 |
12/28 | 1,504 | 1,510 | 1,504 | 1,510 | +1% | 600 | 15億6599万 | -0.79% | 5.58 | 0.38 |
12/27 | 1,512 | 1,519 | 1,485 | 1,495 | -0.6% | 2,000 | 15億5043万 | -1.77% | 5.52 | 0.37 |
12/26 | 1,516 | 1,516 | 1,489 | 1,504 | -0.79% | 1,100 | 15億5976万 | -1.25% | 5.56 | 0.37 |
12/25 | 1,530 | 1,531 | 1,514 | 1,516 | -0.92% | 1,800 | 15億7221万 | -0.46% | 5.6 | 0.38 |
12/22 | 1,540 | 1,540 | 1,510 | 1,530 | -0.65% | 3,300 | 15億8673万 | +0.53% | 5.65 | 0.38 |
12/21 | 1,539 | 1,544 | 1,537 | 1,540 | -0.26% | 1,000 | 15億9710万 | +1.32% | 5.69 | 0.38 |
12/20 | 1,514 | 1,544 | 1,510 | 1,544 | +0.59% | 6,400 | 16億125万 | +1.78% | 5.7 | 0.38 |
12/19 | 1,529 | 1,535 | 1,529 | 1,535 | +0.39% | 800 | 15億9191万 | +1.45% | 5.67 | 0.38 |
12/18 | 1,547 | 1,547 | 1,525 | 1,529 | +0.99% | 2,900 | 15億8569万 | +1.26% | 5.65 | 0.38 |
12/15 | 1,514 | 1,521 | 1,514 | 1,514 | +0.07% | 1,300 | 15億7013万 | +0.46% | 5.59 | 0.38 |
12/14 | 1,511 | 1,515 | 1,511 | 1,513 | -1.11% | 900 | 15億6910万 | +0.67% | 5.59 | 0.38 |
12/13 | 1,537 | 1,546 | 1,530 | 1,530 | -0.58% | 1,100 | 15億8673万 | +2.07% | 5.65 | 0.38 |
12/12 | 1,516 | 1,539 | 1,516 | 1,539 | +1.52% | 300 | 15億9606万 | +3.01% | 5.69 | 0.38 |
12/11 | 1,507 | 1,517 | 1,507 | 1,516 | +0.66% | 300 | 15億7221万 | +1.81% | 5.6 | 0.38 |
12/08 | 1,525 | 1,525 | 1,506 | 1,506 | -1.25% | 700 | 15億6184万 | +1.41% | 5.56 | 0.38 |
12/07 | 1,527 | 1,527 | 1,525 | 1,525 | -0.13% | 1,400 | 15億8154万 | +3.04% | 5.63 | 0.38 |
12/06 | 1,532 | 1,550 | 1,527 | 1,527 | -0.33% | 1,100 | 15億8362万 | +3.6% | 5.64 | 0.38 |
12/05 | 1,531 | 1,532 | 1,531 | 1,532 | +0.07% | 700 | 15億8880万 | +4.29% | 5.66 | 0.38 |
12/04 | 1,530 | 1,539 | 1,530 | 1,531 | -0.52% | 600 | 15億8776万 | +4.65% | 5.66 | 0.38 |
12/01 | 1,523 | 1,555 | 1,523 | 1,539 | +1.12% | 2,300 | 15億9606万 | +5.63% | 5.69 | 0.38 |
11/30 | 1,539 | 1,546 | 1,522 | 1,522 | +0.66% | 8,100 | 15億7843万 | +4.97% | 5.62 | 0.38 |
11/29 | 1,511 | 1,543 | 1,511 | 1,512 | +0.07% | 1,100 | 15億6806万 | +4.64% | 5.59 | 0.38 |
11/28 | 1,511 | 1,511 | 1,511 | 1,511 | 0% | 100 | 15億6702万 | +4.93% | 5.58 | 0.38 |
11/27 | 1,510 | 1,544 | 1,510 | 1,511 | +0.07% | 1,700 | 15億6702万 | +5.3% | 5.58 | 0.38 |
11/24 | 1,530 | 1,530 | 1,503 | 1,510 | -1.31% | 1,100 | 15億6599万 | +5.59% | 5.58 | 0.38 |
11/22 | 1,507 | 1,530 | 1,507 | 1,530 | +1.59% | 600 | 15億8673万 | +7.29% | 5.65 | 0.38 |
11/21 | 1,518 | 1,518 | 1,504 | 1,506 | -0.79% | 1,200 | 15億6184万 | +5.98% | 5.56 | 0.38 |
11/20 | 1,496 | 1,569 | 1,496 | 1,518 | +2.29% | 4,300 | 15億7428万 | +7.13% | 5.61 | 0.38 |
11/17 | 1,469 | 1,485 | 1,469 | 1,484 | +1.02% | 600 | 15億3902万 | +5.02% | 5.48 | 0.37 |
11/16 | 1,462 | 1,469 | 1,462 | 1,469 | +0.48% | 500 | 15億2347万 | +4.18% | 5.43 | 0.37 |
11/15 | 1,455 | 1,468 | 1,455 | 1,462 | +0.55% | 1,300 | 15億1621万 | +3.84% | 5.4 | 0.36 |
11/14 | 1,470 | 1,470 | 1,454 | 1,454 | -0.07% | 1,100 | 15億791万 | +3.41% | 5.37 | 0.36 |
11/13 | 1,455 | 1,481 | 1,455 | 1,455 | +0.14% | 4,600 | 15億895万 | +3.56% | 5.38 | 0.36 |
11/10 | 1,416 | 1,555 | 1,416 | 1,453 | +2.61% | 14,600 | 15億687万 | +3.56% | 5.37 | 0.36 |
11/09 | 1,418 | 1,418 | 1,416 | 1,416 | -0.14% | 2,100 | 14億6850万 | +1.07% | 5.23 | 0.35 |
11/08 | 1,418 | 1,435 | 1,418 | 1,418 | +0.21% | 1,000 | 14億7057万 | +1.14% | 5.24 | 0.35 |
11/07 | 1,416 | 1,437 | 1,415 | 1,415 | 0% | 2,100 | 14億6746万 | +0.78% | 5.23 | 0.35 |
11/06 | 1,398 | 1,415 | 1,398 | 1,415 | +1.43% | 700 | 14億6746万 | +0.64% | 5.23 | 0.35 |
11/02 | 1,388 | 1,395 | 1,388 | 1,395 | +0.58% | 600 | 14億4672万 | -0.92% | 5.15 | 0.35 |
11/01 | 1,387 | 1,387 | 1,387 | 1,387 | +0.07% | 100 | 14億3842万 | -1.7% | 5.12 | 0.35 |
10/31 | 1,386 | 1,386 | 1,386 | 1,386 | +0.07% | 100 | 14億3739万 | -1.91% | 5.12 | 0.35 |
10/30 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 100 | 14億3635万 | -2.19% | 5.12 | 0.35 |
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 | 1,890 189 3/28 | 1,500 150 3/14 | 10,400 104,000 9/21 | - | - | +8.22% 3/28 | -4.95% 3/3 |
2009年 3月期 | 2,100 210 5/16 | 550 55 3/3 | 227,400 2,274,000 10/22 | - | - | +18.9% 4/17 | -60.34% 10/17 |
2010年 3月期 | 1,160 116 8/13 | 600 60 4/6 | 17,300 173,000 6/10 | - | - | +48.16% 6/10 | -15.85% 10/5 |
2011年 3月期 | 1,190 119 3/28 | 610 61 10/25 | 10,500 105,000 3/28 | 12億3412万 | 6億3261万 | +27.66% 4/4 | -14.16% 10/13 |
2012年 3月期 | 1,730 173 1/30 | 820 82 9/28 | 18,100 181,000 3/16 | 17億9414万 | 8億5040万 | +46.09% 1/30 | -13.79% 9/28 |
2013年 3月期 | 1,400 140 5/7 | 950 95 11/20 95 11/12 他4件 | 4,000 40,000 12/7 | 14億5191万 | 9億8522万 | +13.09% 1/15 | -20.7% 5/21 |
2014年 3月期 | 1,960 196 2/18 | 1,130 113 4/3 113 4/2 | 154,800 1,548,000 2/17 | 20億3267万 | 11億7190万 | +31.17% 2/18 | -12.33% 3/20 |
2015年 3月期 | 3,140 314 3/16 | 1,220 122 5/13 122 4/16 他2件 | 401,400 4,014,000 3/16 | 32億5643万 | 12億6523万 | +53.7% 3/16 | -6.84% 10/21 |
2016年 3月期 | 2,850 285 6/5 | 1,330 133 2/12 | 309,200 3,092,000 6/5 | 29億5567万 | 13億7931万 | +15.55% 6/5 | -19.4% 8/24 |
2017年 3月期 | 1,930 193 1/13 | 1,230 123 6/24 | 39,500 395,000 1/13 | 20億156万 | 12億7560万 | +20.87% 11/24 | -12.66% 6/27 |
2018年 3月期 | 2,580 258 6/1 | 1,400 140 4/12 140 4/11 | 181,900 1,819,000 6/1 | 26億7566万 | 14億5191万 | +40.36% 6/1 | -12.28% 2/6 |
2019年 3月期 | 1,960 7/9 | 1,679 4/3 | 7,000 7/9 | 20億3267万 | 17億4125万 | +4.83% 5/21 | -6.82% 6/28 |
2020年 3月期 | 1,910 1/27 | 1,479 3/12 | 6,100 1/27 | 19億8082万 | 15億3384万 | +7.01% 3/27 | -10.77% 3/23 |
2021年 3月期 | 1,941 10/15 | 1,483 4/3 | 12,200 1/13 | 20億1297万 | 15億3798万 | +6.67% 7/6 | -6.45% 2/24 |
2022年 3月期 | 2,030 12/21 | 1,460 3/9 | 20,000 12/21 | 21億527万 | 15億1413万 | +12.75% 12/21 | -6.33% 3/9 |
2023年 3月期 | 1,650 12/23 | 1,413 3/30 | 13,000 2/10 | 17億1118万 | 14億6539万 | +5.15% 7/7 | -6.11% 1/13 |
最新 | 1,658 2024/3/28 | 600 | 17億1947万 | +0.97% 1,642 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%(1.09倍)
- 1985/12/28 vs 1984/12/28
- 7%(1.07倍)
- 1986/12/27 vs 1985/12/28
- -7%(0.93倍)
- 1987/12/28 vs 1986/12/27
- 40%(1.4倍)
- 1988/12/28 vs 1987/12/28
- 27%(1.27倍)
- 1989/12/29 vs 1988/12/28
- 92%(1.92倍)
- 1990/12/27 vs 1989/12/29
- -34%(0.66倍)
- 1991/12/26 vs 1990/12/27
- -9%(0.91倍)
- 1992/12/28 vs 1991/12/26
- -40%(0.6倍)
- 1993/12/28 vs 1992/12/28
- 7%(1.07倍)
- 1994/12/30 vs 1993/12/28
- 0%(1倍)
- 1995/12/28 vs 1994/12/30
- 14%(1.14倍)
- 1996/12/30 vs 1995/12/28
- -11%(0.89倍)
- 1997/12/29 vs 1996/12/30
- -37%(0.63倍)
- 1998/12/30 vs 1997/12/29
- -15%(0.85倍)
- 1999/12/27 vs 1998/12/30
- -7%(0.93倍)
- 2000/12/26 vs 1999/12/27
- 19%(1.19倍)
- 2001/12/27 vs 2000/12/26
- -25%(0.75倍)
- 2002/12/30 vs 2001/12/27
- -33%(0.67倍)
- 2003/12/29 vs 2002/12/30
- 55%(1.55倍)
- 2004/12/27 vs 2003/12/29
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/27
- 189%(2.89倍)
- 2006/12/29 vs 2005/12/30
- -65%(0.35倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 9%(1.09倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- 30%(1.3倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 39%(1.39倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/03/28 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
550円(2009/03/03) - 201%(3.01倍)
1,658円(3/28)