株価チャート
株価
3/28
- 前日 (3/27)
- 328
- 始値
- 326
- 高値
- 328
- 安値
- 324
- 終値 -1.22%
- 324
- 出来高 -17.44%
- 7,100
乖離率
- 株価(5日)
移動平均値 - -0.92%
327 - 株価(25日)
移動平均値 - -0.31%
325 - 出来高(5日)
移動平均値 - -14.46%
8,300
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 | 326 | 328 | 324 | 324 | -1.22% | 7,100 | 29億3349万 | -0.31% | 11.62 | 0.83 |
03/27 | 330 | 330 | 324 | 328 | -0.3% | 8,600 | 29億6971万 | +0.92% | 11.76 | 0.84 |
03/26 | 326 | 329 | 322 | 329 | +0.92% | 15,200 | 29億7876万 | +1.23% | 11.8 | 0.84 |
03/25 | 326 | 328 | 325 | 326 | -0.61% | 7,700 | 29億5160万 | +0.62% | 11.69 | 0.83 |
03/22 | 327 | 328 | 325 | 328 | +0.61% | 2,900 | 29億6971万 | +1.23% | 11.76 | 0.84 |
03/21 | 327 | 330 | 325 | 326 | -0.61% | 14,500 | 29億5160万 | +0.62% | 11.69 | 0.83 |
03/19 | 327 | 330 | 324 | 328 | +0.61% | 20,500 | 29億6971万 | +1.23% | 11.76 | 0.84 |
03/18 | 324 | 327 | 321 | 326 | +0.62% | 23,300 | 29億5160万 | +0.93% | 11.69 | 0.83 |
03/15 | 327 | 327 | 324 | 324 | -0.92% | 8,800 | 29億3349万 | +0.31% | 11.62 | 0.83 |
03/14 | 329 | 329 | 326 | 327 | -0.3% | 3,000 | 29億6065万 | +1.24% | 11.73 | 0.83 |
03/13 | 328 | 330 | 325 | 328 | -0.61% | 19,000 | 29億6971万 | +1.55% | 11.76 | 0.84 |
03/12 | 327 | 330 | 327 | 330 | +0.92% | 4,100 | 29億8782万 | +2.17% | 11.83 | 0.84 |
03/11 | 330 | 332 | 327 | 327 | -1.51% | 15,600 | 29億6065万 | +1.24% | 11.73 | 0.83 |
03/08 | 335 | 336 | 327 | 332 | -0.9% | 31,600 | 30億592万 | +3.11% | 11.9 | 0.85 |
03/07 | 341 | 341 | 332 | 335 | -0.89% | 55,100 | 30億3309万 | +4.04% | 12.01 | 0.85 |
03/06 | 319 | 343 | 316 | 338 | +6.29% | 298,600 | 30億6025万 | +5.3% | 12.12 | 0.86 |
03/05 | 319 | 320 | 314 | 318 | -0.63% | 29,000 | 28億7917万 | -0.93% | 11.4 | 0.81 |
03/04 | 320 | 321 | 318 | 320 | 0% | 6,100 | 28億9728万 | -0.31% | 11.47 | 0.82 |
03/01 | 320 | 322 | 318 | 320 | +0.31% | 21,600 | 28億9728万 | -0.31% | 11.47 | 0.82 |
02/29 | 323 | 323 | 319 | 319 | -1.24% | 12,100 | 28億8822万 | -0.62% | 11.44 | 0.81 |
02/28 | 323 | 327 | 319 | 323 | -0.31% | 65,500 | 29億2444万 | +0.31% | 11.58 | 0.82 |
02/27 | 320 | 325 | 319 | 324 | +1.57% | 62,800 | 29億3349万 | +0.62% | 11.62 | 0.83 |
02/26 | 316 | 320 | 316 | 319 | +0.63% | 19,500 | 28億8822万 | -0.93% | 11.44 | 0.81 |
02/22 | 317 | 320 | 315 | 317 | -0.63% | 26,700 | 28億7011万 | -1.86% | 11.37 | 0.81 |
02/21 | 320 | 320 | 316 | 319 | -0.31% | 12,800 | 28億8822万 | -1.24% | 11.44 | 0.81 |
02/20 | 319 | 320 | 317 | 320 | +0.31% | 11,400 | 28億9728万 | -1.23% | 11.47 | 0.82 |
02/19 | 320 | 320 | 315 | 319 | 0% | 23,800 | 28億8822万 | -1.54% | 11.44 | 0.81 |
02/16 | 316 | 319 | 316 | 319 | +0.95% | 5,500 | 28億8822万 | -1.54% | 11.44 | 0.81 |
02/15 | 321 | 321 | 315 | 316 | -1.56% | 23,100 | 28億6106万 | -2.47% | 11.33 | 0.81 |
02/14 | 322 | 324 | 321 | 321 | -0.31% | 24,100 | 29億633万 | -0.93% | 11.51 | 0.82 |
02/13 | 324 | 324 | 321 | 322 | -0.62% | 10,400 | 29億1538万 | -0.62% | 11.55 | 0.82 |
02/09 | 325 | 325 | 321 | 324 | +0.62% | 24,200 | 29億3349万 | 0% | 11.62 | 0.83 |
02/08 | 323 | 325 | 321 | 322 | -0.92% | 23,400 | 29億1538万 | -0.31% | 11.55 | 0.82 |
02/07 | 322 | 325 | 322 | 325 | +0.93% | 20,700 | 29億4255万 | +0.62% | 11.65 | 0.83 |
02/06 | 322 | 324 | 321 | 322 | -0.31% | 19,900 | 29億1538万 | 0% | 11.55 | 0.82 |
02/05 | 322 | 323 | 321 | 323 | +0.31% | 11,800 | 29億2444万 | +0.62% | 11.58 | 0.82 |
02/02 | 323 | 323 | 320 | 322 | 0% | 20,200 | 29億1538万 | +0.31% | 11.55 | 0.82 |
02/01 | 322 | 323 | 322 | 322 | +0.31% | 7,000 | 29億1538万 | +0.63% | 11.55 | 0.82 |
01/31 | 321 | 323 | 321 | 321 | -0.31% | 5,000 | 29億633万 | +0.31% | 11.51 | 0.82 |
01/30 | 321 | 323 | 321 | 322 | +0.31% | 5,200 | 29億1538万 | +0.94% | 11.55 | 0.82 |
01/29 | 324 | 325 | 321 | 321 | -0.31% | 25,300 | 29億633万 | +0.63% | 11.51 | 0.82 |
01/26 | 323 | 325 | 320 | 322 | -0.62% | 40,000 | 29億1538万 | +1.26% | 11.55 | 0.82 |
01/25 | 325 | 327 | 323 | 324 | -0.61% | 10,900 | 29億3349万 | +1.89% | 11.62 | 0.83 |
01/24 | 329 | 329 | 326 | 326 | -0.31% | 8,900 | 29億5160万 | +2.52% | 11.69 | 0.83 |
01/23 | 331 | 331 | 326 | 327 | -1.21% | 9,900 | 29億6065万 | +3.15% | 11.73 | 0.83 |
01/22 | 336 | 336 | 328 | 331 | +0.3% | 51,000 | 29億9687万 | +4.42% | 11.87 | 0.84 |
01/19 | 327 | 330 | 325 | 330 | +0.92% | 16,300 | 29億8782万 | +4.43% | 11.83 | 0.84 |
01/18 | 327 | 330 | 326 | 327 | -0.3% | 18,800 | 29億6065万 | +3.81% | 11.73 | 0.83 |
01/17 | 331 | 332 | 327 | 328 | -1.2% | 69,800 | 29億6971万 | +4.13% | 11.76 | 0.84 |
01/16 | 331 | 335 | 330 | 332 | +0.61% | 45,200 | 30億592万 | +5.4% | 11.9 | 0.85 |
01/15 | 326 | 333 | 326 | 330 | +0.61% | 62,200 | 29億8782万 | +5.1% | 11.83 | 0.84 |
01/12 | 321 | 336 | 321 | 328 | +2.5% | 192,900 | 29億6971万 | +4.46% | 11.76 | 0.84 |
01/11 | 321 | 323 | 319 | 320 | 0% | 59,500 | 28億9728万 | +2.24% | 11.47 | 0.82 |
01/10 | 315 | 320 | 313 | 320 | +1.59% | 36,300 | 28億9728万 | +2.24% | 11.47 | 0.82 |
01/09 | 313 | 315 | 312 | 315 | +0.96% | 10,800 | 28億5201万 | +0.64% | 11.29 | 0.8 |
01/05 | 309 | 312 | 309 | 312 | +0.97% | 10,400 | 28億2484万 | -0.32% | 11.19 | 0.8 |
01/04 | 307 | 310 | 306 | 309 | +0.65% | 4,300 | 27億9768万 | -1.59% | 11.08 | 0.79 |
2023 | ||||||||||
12/29 | 307 | 309 | 306 | 307 | 0% | 6,200 | 27億7957万 | -2.23% | 10.69 | 0.78 |
12/28 | 306 | 307 | 303 | 307 | +0.66% | 25,300 | 27億7957万 | -2.23% | 10.69 | 0.78 |
12/27 | 307 | 307 | 304 | 305 | -0.65% | 41,200 | 27億6147万 | -3.17% | 10.62 | 0.78 |
12/26 | 310 | 310 | 305 | 307 | -0.32% | 32,100 | 27億7957万 | -2.85% | 10.69 | 0.78 |
12/25 | 310 | 312 | 308 | 308 | -0.65% | 21,600 | 27億8863万 | -2.53% | 10.72 | 0.79 |
12/22 | 310 | 312 | 310 | 310 | -0.32% | 22,400 | 28億674万 | -1.9% | 10.79 | 0.79 |
12/21 | 311 | 312 | 310 | 311 | -0.32% | 7,900 | 28億1579万 | -1.89% | 10.82 | 0.79 |
12/20 | 311 | 313 | 311 | 312 | 0% | 9,700 | 28億2484万 | -1.58% | 10.86 | 0.8 |
12/19 | 313 | 313 | 312 | 312 | 0% | 6,300 | 28億2484万 | -1.58% | 10.86 | 0.8 |
12/18 | 312 | 314 | 312 | 312 | -0.64% | 8,800 | 28億2484万 | -1.89% | 10.86 | 0.8 |
12/15 | 313 | 314 | 312 | 314 | +0.32% | 13,700 | 28億4295万 | -1.26% | 10.93 | 0.8 |
12/14 | 314 | 315 | 313 | 313 | -0.63% | 15,500 | 28億3390万 | -1.57% | 10.89 | 0.8 |
12/13 | 315 | 316 | 313 | 315 | -0.32% | 9,700 | 28億5201万 | -0.94% | 10.96 | 0.8 |
12/12 | 317 | 318 | 315 | 316 | -0.32% | 11,100 | 28億6106万 | -0.94% | 11 | 0.81 |
12/11 | 319 | 319 | 314 | 317 | 0% | 18,900 | 28億7011万 | -0.63% | 11.03 | 0.81 |
12/08 | 320 | 320 | 316 | 317 | -0.31% | 12,900 | 28億7011万 | -0.63% | 11.03 | 0.81 |
12/07 | 320 | 320 | 318 | 318 | -1.24% | 8,800 | 28億7917万 | -0.63% | 11.07 | 0.81 |
12/06 | 318 | 328 | 315 | 322 | +1.26% | 33,300 | 29億1538万 | +0.63% | 11.21 | 0.82 |
12/05 | 318 | 320 | 317 | 318 | 0% | 11,900 | 28億7917万 | -0.63% | 11.07 | 0.81 |
12/04 | 320 | 320 | 318 | 318 | 0% | 2,100 | 28億7917万 | -0.63% | 11.07 | 0.81 |
12/01 | 318 | 319 | 318 | 318 | 0% | 3,300 | 28億7917万 | -0.63% | 11.07 | 0.81 |
11/30 | 317 | 320 | 317 | 318 | +0.32% | 4,600 | 28億7917万 | -0.63% | 11.07 | 0.81 |
11/29 | 319 | 320 | 317 | 317 | -0.63% | 10,900 | 28億7011万 | -1.25% | 11.03 | 0.81 |
11/28 | 317 | 319 | 317 | 319 | +0.31% | 3,600 | 28億8822万 | -0.62% | 11.1 | 0.81 |
11/27 | 320 | 320 | 317 | 318 | +0.32% | 5,100 | 28億7917万 | -0.93% | 11.07 | 0.81 |
11/24 | 320 | 321 | 316 | 317 | -0.94% | 14,500 | 28億7011万 | -1.25% | 11.03 | 0.81 |
11/22 | 320 | 321 | 319 | 320 | -0.31% | 4,100 | 28億9728万 | -0.62% | 11.14 | 0.82 |
11/21 | 317 | 321 | 317 | 321 | +0.31% | 4,600 | 29億633万 | -0.31% | 11.17 | 0.82 |
11/20 | 317 | 320 | 316 | 320 | +1.27% | 13,300 | 28億9728万 | -0.62% | 11.14 | 0.82 |
11/17 | 319 | 319 | 316 | 316 | -0.94% | 3,400 | 28億6106万 | -1.86% | 11 | 0.81 |
11/16 | 318 | 319 | 315 | 319 | -0.31% | 19,200 | 28億8822万 | -1.24% | 11.1 | 0.81 |
11/15 | 319 | 320 | 317 | 320 | -0.31% | 4,600 | 28億9728万 | -0.93% | 11.14 | 0.82 |
11/14 | 316 | 330 | 313 | 321 | +1.58% | 29,400 | 29億633万 | -0.93% | 11.17 | 0.82 |
11/13 | 321 | 321 | 315 | 316 | -0.63% | 11,600 | 28億6106万 | -2.47% | 11 | 0.81 |
11/10 | 318 | 321 | 318 | 318 | -0.63% | 5,700 | 28億7917万 | -2.15% | 11.07 | 0.81 |
11/09 | 321 | 321 | 316 | 320 | -0.31% | 34,000 | 28億9728万 | -1.54% | 11.14 | 0.82 |
11/08 | 324 | 324 | 321 | 321 | -0.93% | 4,300 | 29億633万 | -1.53% | 11.17 | 0.82 |
11/07 | 326 | 328 | 324 | 324 | -0.61% | 20,500 | 29億3349万 | -0.92% | 11.28 | 0.83 |
11/06 | 325 | 327 | 325 | 326 | +0.31% | 7,000 | 29億5160万 | -0.61% | 11.35 | 0.83 |
11/02 | 322 | 325 | 322 | 325 | +1.25% | 7,800 | 29億4255万 | -1.22% | 11.31 | 0.83 |
11/01 | 323 | 323 | 321 | 321 | -0.62% | 4,000 | 29億633万 | -3.02% | 11.17 | 0.82 |
10/31 | 320 | 323 | 320 | 323 | +0.94% | 2,300 | 29億2444万 | -2.71% | 11.24 | 0.82 |
10/30 | 320 | 324 | 320 | 320 | -1.23% | 3,400 | 28億9728万 | -4.19% | 11.14 | 0.82 |
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 12月期 | 252 5/28 | 41 12/11 | 1,385,900 5/27 | - | - | +75.69% 5/27 | -34.85% 10/8 |
2009年 12月期 | 110 8/11 8/5 | 43 2/27 | 2,957,800 7/28 | - | - | +78.05% 2/1 | -19.09% 2/23 |
2010年 12月期 | 167 2/2 | 69 1/5 1/4 | 3,110,200 2/1 | 12億2811万 | 5億742万 | +45.08% 2/19 | -14.4% 3/24 |
2011年 12月期 | 190 2/15 | 72 3/16 3/15 | 2,310,500 1/6 | 13億9726万 | 5億2948万 | +33.69% 1/27 | -47.35% 3/15 |
2012年 12月期 | 146 8/21 1/30 | 92 1/5 | 1,032,400 8/21 | 10億7368万 | 6億7656万 | +26.46% 8/21 | -16.72% 7/24 |
2013年 12月期 | 135 4/19 | 93 6/7 | 1,010,600 4/19 | 9億9279万 | 6億8392万 | +90.31% 1/15 | -13.88% 6/7 |
2014年 12月期 | 287 1/21 | 106 1/6 | 12,776,900 1/16 | 24億5499万 | 9億672万 | +20.62% 1/28 | -17.45% 3/26 |
2015年 12月期 | 174 1/28 | 105 8/25 | 4,471,800 1/28 | 15億7539万 | 9億5067万 | +6.86% 2/18 | -19.09% 8/25 |
2016年 12月期 | 186 12/13 | 87 2/12 | 16,960,300 12/13 | 16億8404万 | 7億8769万 | +34.96% 11/30 | -17.64% 2/12 |
2017年 12月期 | 656 12/12 | 135 1/18 | 26,027,900 12/6 | 59億3942万 | 12億2229万 | +68.06% 12/7 | -13.72% 2/6 |
2018年 12月期 | 608 1/24 | 215 12/25 | 4,842,800 1/4 | 55億483万 | 19億4661万 | +13.27% 8/30 | -30.56% 12/25 |
2019年 12月期 | 369 2/14 | 245 1/4 | 532,600 2/14 | 33億4092万 | 22億1823万 | +8.84% 4/17 | -9.67% 3/8 |
2020年 12月期 | 1,670 12/14 | 150 3/13 | 31,524,900 11/25 | 151億2018万 | 13億5810万 | +152.05% 12/9 | -37.45% 3/13 |
2021年 12月期 | 1,660 1/5 | 475 12/29 | 9,181,500 1/5 | 150億2964万 | 43億65万 | +15.19% 5/24 | -25.95% 2/24 |
2022年 12月期 | 543 1/11 | 333 12/29 12/28 他2件 | 1,186,200 7/26 | 49億1632万 | 30億1498万 | +7.74% 7/26 | -12.62% 2/24 |
2023年 12月期 | 398 9/20 | 303 12/28 | 379,700 9/20 | 36億349万 | 27億4336万 | +7.43% 8/23 | -7.66% 10/16 |
最新 | 324 2024/3/28 | 7,100 | 29億3349万 | -0.31% 325 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- -22%(0.78倍)
- 2004/12/30 vs 2003/12/30
- -20%(0.8倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- -47%(0.53倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- 23%(1.23倍)
- 2010/12/30 vs 2009/12/30
- 87%(1.87倍)
- 2011/12/30 vs 2010/12/30
- -27%(0.73倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- -5%(0.95倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 211%(3.11倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- 327%(4.27倍)
- 2021/12/30 vs 2020/12/30
- -60%(0.4倍)
- 2022/12/30 vs 2021/12/30
- -32%(0.68倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/03/28 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
41円(2008/12/11) - 690%(7.9倍)
324円(3/28)