株価チャート
株価
3/27
- 前日 (3/26)
- 996
- 始値
- 997
- 高値
- 998
- 安値
- 992
- 終値 ±0%
- 996
- 出来高 +442.86%
- 3,800
乖離率
- 株価(5日)
移動平均値 - -0.1%
997 - 株価(25日)
移動平均値 - -0.7%
1,003 - 出来高(5日)
移動平均値 - +28.38%
2,960
2023/10/24~2024/03/27
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 | 997 | 998 | 992 | 996 | 0% | 3,800 | 12億3504万 | -0.7% | 24.65 | 0.71 |
03/26 | 996 | 998 | 996 | 996 | +0.1% | 700 | 12億3504万 | -0.7% | 24.65 | 0.71 |
03/25 | 1,001 | 1,001 | 995 | 995 | -0.4% | 5,500 | 12億3380万 | -0.9% | 24.62 | 0.71 |
03/22 | 1,002 | 1,005 | 998 | 999 | -0.1% | 2,500 | 12億3876万 | -0.6% | 24.72 | 0.72 |
03/21 | 1,001 | 1,008 | 1,000 | 1,000 | 0% | 2,300 | 12億4000万 | -0.5% | 24.74 | 0.72 |
03/19 | 1,000 | 1,001 | 1,000 | 1,000 | -0.1% | 1,600 | 12億4000万 | -0.6% | 24.74 | 0.72 |
03/18 | 1,001 | 1,005 | 999 | 1,001 | +0.1% | 3,000 | 12億4124万 | -0.5% | 24.77 | 0.72 |
03/15 | 1,001 | 1,003 | 1,000 | 1,000 | -0.1% | 2,300 | 12億4000万 | -0.7% | 24.74 | 0.72 |
03/14 | 1,003 | 1,003 | 1,000 | 1,001 | -0.3% | 1,800 | 12億4124万 | -0.6% | 24.77 | 0.72 |
03/13 | 1,006 | 1,006 | 1,003 | 1,004 | 0% | 1,900 | 12億4496万 | -0.4% | 24.84 | 0.72 |
03/12 | 1,004 | 1,004 | 1,004 | 1,004 | 0% | 100 | 12億4496万 | -0.4% | 24.84 | 0.72 |
03/11 | 1,008 | 1,008 | 1,003 | 1,004 | +0.1% | 1,800 | 12億4496万 | -0.5% | 24.84 | 0.72 |
03/08 | 1,007 | 1,007 | 1,002 | 1,003 | -0.4% | 1,500 | 12億4372万 | -0.69% | 24.82 | 0.72 |
03/07 | 1,007 | 1,010 | 1,003 | 1,007 | 0% | 3,700 | 12億4868万 | -0.4% | 24.92 | 0.72 |
03/06 | 1,007 | 1,007 | 1,007 | 1,007 | 0% | 200 | 12億4868万 | -0.4% | 24.92 | 0.72 |
03/05 | 1,013 | 1,013 | 1,007 | 1,007 | 0% | 500 | 12億4868万 | -0.4% | 24.92 | 0.72 |
03/04 | 1,009 | 1,017 | 1,007 | 1,007 | +0.1% | 5,500 | 12億4868万 | -0.49% | 24.92 | 0.72 |
03/01 | 1,018 | 1,018 | 1,006 | 1,006 | 0% | 1,100 | 12億4744万 | -0.69% | 24.89 | 0.72 |
02/29 | 1,002 | 1,011 | 1,002 | 1,006 | +0.5% | 1,400 | 12億4744万 | -0.69% | 24.89 | 0.72 |
02/28 | 1,003 | 1,004 | 1,001 | 1,001 | -0.2% | 1,200 | 12億4124万 | -1.28% | 24.77 | 0.72 |
02/27 | 1,006 | 1,006 | 1,002 | 1,003 | -0.3% | 900 | 12億4372万 | -1.08% | 24.82 | 0.72 |
02/26 | 1,006 | 1,009 | 1,003 | 1,006 | +0.1% | 2,600 | 12億4744万 | -0.89% | 24.89 | 0.72 |
02/22 | 1,009 | 1,009 | 1,005 | 1,005 | -0.1% | 1,000 | 12億4620万 | -1.08% | 24.87 | 0.72 |
02/21 | 1,005 | 1,007 | 1,005 | 1,006 | +0.2% | 500 | 12億4744万 | -0.98% | 24.89 | 0.72 |
02/20 | 1,014 | 1,014 | 1,004 | 1,004 | -0.99% | 1,000 | 12億4496万 | -1.28% | 24.84 | 0.72 |
02/19 | 1,010 | 1,014 | 1,007 | 1,014 | +0.7% | 600 | 12億5736万 | -0.39% | 25.09 | 0.73 |
02/16 | 1,010 | 1,010 | 1,007 | 1,007 | -0.98% | 300 | 12億4868万 | -1.08% | 24.92 | 0.72 |
02/14 | 1,009 | 1,020 | 1,003 | 1,017 | +0.79% | 3,000 | 12億6108万 | -0.1% | 25.16 | 0.73 |
02/13 | 1,016 | 1,040 | 1,004 | 1,009 | -1.08% | 5,900 | 12億5116万 | -0.88% | 24.97 | 0.72 |
02/09 | 1,010 | 1,024 | 1,010 | 1,020 | +0.99% | 3,200 | 12億6480万 | +0.2% | 25.24 | 0.73 |
02/08 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 500 | 12億5240万 | -0.69% | 24.99 | 0.72 |
02/07 | 1,010 | 1,010 | 1,010 | 1,010 | +0.5% | 600 | 12億5240万 | -0.69% | 24.99 | 0.72 |
02/06 | 1,022 | 1,025 | 1,005 | 1,005 | -1.66% | 4,700 | 12億4620万 | -1.18% | 24.87 | 0.72 |
02/02 | 1,021 | 1,022 | 1,020 | 1,022 | +0.2% | 1,100 | 12億6728万 | +0.59% | 25.29 | 0.73 |
02/01 | 1,028 | 1,028 | 1,018 | 1,020 | -0.1% | 1,300 | 12億6480万 | +0.39% | 25.24 | 0.73 |
01/31 | 1,023 | 1,023 | 1,021 | 1,021 | -0.2% | 400 | 12億6604万 | +0.49% | 25.26 | 0.73 |
01/30 | 1,027 | 1,027 | 1,023 | 1,023 | -0.39% | 900 | 12億6852万 | +0.79% | 25.31 | 0.73 |
01/29 | 1,027 | 1,027 | 1,027 | 1,027 | +0.88% | 500 | 12億7348万 | +1.08% | 25.41 | 0.74 |
01/26 | 1,018 | 1,018 | 1,018 | 1,018 | +0.69% | 200 | 12億6232万 | +0.1% | 25.19 | 0.73 |
01/25 | 1,030 | 1,030 | 1,011 | 1,011 | -1.17% | 600 | 12億5364万 | -0.69% | 25.02 | 0.72 |
01/24 | 1,023 | 1,023 | 1,023 | 1,023 | +0.1% | 100 | 12億6852万 | +0.29% | 25.31 | 0.73 |
01/23 | 1,026 | 1,026 | 1,022 | 1,022 | +0.29% | 200 | 12億6728万 | +0.1% | 25.29 | 0.73 |
01/22 | 1,015 | 1,024 | 1,015 | 1,019 | +0.39% | 900 | 12億6356万 | -0.29% | 25.21 | 0.73 |
01/19 | 1,018 | 1,018 | 1,015 | 1,015 | -0.29% | 1,500 | 12億5860万 | -0.78% | 25.12 | 0.73 |
01/18 | 1,028 | 1,039 | 1,018 | 1,018 | -0.97% | 1,100 | 12億6232万 | -0.68% | 25.19 | 0.73 |
01/17 | 1,020 | 1,028 | 1,020 | 1,028 | +0.78% | 500 | 12億7472万 | +0.1% | 25.44 | 0.74 |
01/16 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 200 | 12億6480万 | -0.87% | 25.24 | 0.73 |
01/15 | 1,015 | 1,020 | 1,015 | 1,020 | +0.1% | 1,600 | 12億6480万 | -1.07% | 25.24 | 0.73 |
01/12 | 1,024 | 1,033 | 1,019 | 1,019 | -0.1% | 1,500 | 12億6356万 | -1.36% | 25.21 | 0.73 |
01/11 | 1,033 | 1,038 | 1,020 | 1,020 | -0.29% | 2,200 | 12億6480万 | -1.45% | 25.24 | 0.73 |
01/10 | 1,022 | 1,024 | 1,016 | 1,023 | +0.79% | 3,200 | 12億6852万 | -1.45% | 25.31 | 0.73 |
01/09 | 1,018 | 1,018 | 1,006 | 1,015 | +0.2% | 2,400 | 12億5860万 | -2.5% | 25.12 | 0.73 |
01/05 | 1,011 | 1,029 | 1,009 | 1,013 | +0.5% | 1,600 | 12億5612万 | -2.88% | 25.07 | 0.73 |
01/04 | 1,008 | 1,010 | 1,005 | 1,008 | +0.7% | 1,200 | 12億4992万 | -3.54% | 24.94 | 0.72 |
2023 | ||||||||||
12/29 | 1,009 | 1,009 | 1,000 | 1,001 | -0.3% | 2,100 | 12億4124万 | -4.48% | 14.7 | 0.72 |
12/28 | 998 | 1,004 | 998 | 1,004 | +0.2% | 1,400 | 12億4496万 | -4.47% | 14.75 | 0.72 |
12/27 | 999 | 1,008 | 999 | 1,002 | +0.3% | 7,700 | 12億4248万 | -4.84% | 14.72 | 0.72 |
12/26 | 1,005 | 1,007 | 999 | 999 | -0.6% | 5,400 | 12億3876万 | -5.4% | 14.67 | 0.72 |
12/25 | 1,018 | 1,018 | 1,004 | 1,005 | -1.28% | 900 | 12億4620万 | -5.1% | 14.76 | 0.72 |
12/22 | 1,018 | 1,019 | 1,018 | 1,018 | +0.99% | 1,000 | 12億6232万 | -4.05% | 14.95 | 0.73 |
12/21 | 1,032 | 1,032 | 1,003 | 1,008 | -3.45% | 4,400 | 12億4992万 | -5.17% | 14.81 | 0.72 |
12/20 | 1,040 | 1,062 | 1,040 | 1,044 | 0% | 1,700 | 12億9456万 | -2.06% | 15.34 | 0.75 |
12/19 | 1,050 | 1,050 | 1,044 | 1,044 | -0.57% | 400 | 12億9456万 | -2.25% | 15.34 | 0.75 |
12/18 | 1,062 | 1,062 | 1,050 | 1,050 | -1.13% | 1,400 | 13億200万 | -1.78% | 15.42 | 0.75 |
12/15 | 1,050 | 1,062 | 1,045 | 1,062 | +1.14% | 400 | 13億1688万 | -0.75% | 15.6 | 0.76 |
12/14 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 1,300 | 13億200万 | -1.96% | 15.42 | 0.75 |
12/13 | 1,050 | 1,050 | 1,047 | 1,050 | 0% | 1,000 | 13億200万 | -2.05% | 15.42 | 0.75 |
12/12 | 1,052 | 1,055 | 1,050 | 1,050 | -0.57% | 1,000 | 13億200万 | -2.05% | 15.42 | 0.75 |
12/11 | 1,070 | 1,070 | 1,056 | 1,056 | -1.31% | 1,300 | 13億944万 | -1.49% | 15.51 | 0.76 |
12/08 | 1,067 | 1,070 | 1,065 | 1,070 | -0.09% | 900 | 13億2680万 | -0.28% | 15.72 | 0.77 |
12/07 | 1,072 | 1,081 | 1,071 | 1,071 | -0.09% | 700 | 13億2804万 | -0.19% | 15.73 | 0.77 |
12/06 | 1,072 | 1,073 | 1,072 | 1,072 | 0% | 500 | 13億2928万 | 0% | 15.75 | 0.77 |
12/05 | 1,072 | 1,072 | 1,072 | 1,072 | -0.28% | 200 | 13億2928万 | 0% | 15.75 | 0.77 |
12/01 | 1,088 | 1,088 | 1,075 | 1,075 | -1.19% | 1,000 | 13億3300万 | +0.28% | 15.79 | 0.77 |
11/30 | 1,086 | 1,088 | 1,077 | 1,088 | +0.18% | 2,500 | 13億4912万 | +1.59% | 15.98 | 0.78 |
11/29 | 1,088 | 1,088 | 1,086 | 1,086 | +1.31% | 1,100 | 13億4664万 | +1.59% | 15.95 | 0.78 |
11/28 | 1,072 | 1,072 | 1,072 | 1,072 | 0% | 400 | 13億2928万 | +0.47% | 15.75 | 0.77 |
11/27 | 1,072 | 1,072 | 1,072 | 1,072 | +0.09% | 100 | 13億2928万 | +0.56% | 15.75 | 0.77 |
11/24 | 1,073 | 1,073 | 1,071 | 1,071 | -0.83% | 300 | 13億2804万 | +0.56% | 15.73 | 0.77 |
11/22 | 1,080 | 1,080 | 1,080 | 1,080 | +1.31% | 100 | 13億3920万 | +1.41% | 15.86 | 0.77 |
11/21 | 1,066 | 1,066 | 1,066 | 1,066 | -0.37% | 100 | 13億2184万 | +0.19% | 15.66 | 0.76 |
11/20 | 1,064 | 1,070 | 1,064 | 1,070 | +0.66% | 600 | 13億2680万 | +0.56% | 15.72 | 0.77 |
11/17 | 1,088 | 1,088 | 1,063 | 1,063 | -0.56% | 500 | 13億1812万 | -0.09% | 15.62 | 0.76 |
11/16 | 1,069 | 1,069 | 1,069 | 1,069 | +0.75% | 100 | 13億2556万 | +0.47% | 15.7 | 0.77 |
11/15 | 1,066 | 1,075 | 1,061 | 1,061 | -2.48% | 1,500 | 13億1564万 | -0.19% | 15.59 | 0.76 |
11/14 | 1,064 | 1,088 | 1,064 | 1,088 | -0.09% | 1,400 | 13億4912万 | +2.26% | 15.98 | 0.78 |
11/13 | 1,089 | 1,089 | 1,089 | 1,089 | +2.25% | 100 | 13億5036万 | +2.45% | 16 | 0.78 |
11/10 | 1,066 | 1,066 | 1,065 | 1,065 | -2.29% | 1,200 | 13億2060万 | +0.19% | 15.64 | 0.76 |
11/09 | 1,075 | 1,090 | 1,075 | 1,090 | +1.21% | 500 | 13億5160万 | +2.54% | 16.01 | 0.78 |
11/08 | 1,080 | 1,080 | 1,077 | 1,077 | +1.13% | 500 | 13億3548万 | +1.32% | 15.82 | 0.77 |
11/07 | 1,065 | 1,065 | 1,065 | 1,065 | -0.09% | 500 | 13億2060万 | +0.19% | 15.64 | 0.76 |
11/06 | 1,060 | 1,104 | 1,060 | 1,066 | +0.95% | 1,700 | 13億2184万 | +0.28% | 15.66 | 0.76 |
11/02 | 1,070 | 1,070 | 1,056 | 1,056 | -1.12% | 300 | 13億944万 | -0.75% | 15.51 | 0.76 |
11/01 | 1,068 | 1,068 | 1,068 | 1,068 | +0.47% | 700 | 13億2432万 | +0.28% | 15.69 | 0.76 |
10/31 | 1,065 | 1,065 | 1,063 | 1,063 | -0.19% | 400 | 13億1812万 | -0.28% | 15.62 | 0.76 |
10/30 | 1,065 | 1,065 | 1,065 | 1,065 | -0.65% | 100 | 13億2060万 | -0.09% | 15.64 | 0.76 |
10/27 | 1,061 | 1,072 | 1,061 | 1,072 | +1.04% | 300 | 13億2928万 | +0.47% | 15.75 | 0.77 |
10/26 | 1,043 | 1,061 | 1,043 | 1,061 | +1.53% | 300 | 13億1564万 | -0.56% | 15.59 | 0.76 |
10/25 | 1,042 | 1,046 | 1,042 | 1,045 | +0.29% | 400 | 12億9580万 | -2.06% | 15.35 | 0.75 |
10/24 | 1,050 | 1,050 | 1,042 | 1,042 | +0.1% | 700 | 12億9208万 | -2.53% | 15.31 | 0.75 |
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 | 1,460 146 6/10 | 520 52 10/10 | 4,800 48,000 10/16 | - | - | +23.01% 5/23 | -33.3% 10/8 |
2009年 12月期 | 1,170 117 8/27 | 650 65 2/24 | 75,200 752,000 8/27 | - | - | +16.69% 4/1 | -16.23% 10/27 |
2010年 12月期 | 1,300 130 4/23 | 720 72 1/5 | 6,700 67,000 4/23 | 16億1200万 | 8億9280万 | +24.56% 4/23 | -17.23% 5/26 |
2011年 12月期 | 1,090 109 4/5 | 650 65 9/26 | 13,300 133,000 4/18 | 13億5160万 | 8億600万 | +23.77% 4/18 | -27.06% 3/15 |
2012年 12月期 | 1,220 122 2/29 | 600 60 11/14 | 76,200 762,000 2/29 | 15億1280万 | 7億4400万 | +50.99% 2/29 | -16.95% 5/16 |
2013年 12月期 | 1,540 154 11/11 | 710 71 6/7 | 709,500 7,095,000 11/11 | 19億960万 | 8億8040万 | +53.5% 11/11 | -17.34% 2/4 |
2014年 12月期 | 4,830 483 7/8 | 980 98 5/22 98 5/21 | 919,600 9,196,000 7/8 | 59億8920万 | 12億1520万 | +135.56% 7/7 | -25.26% 10/17 |
2015年 12月期 | 2,330 233 1/29 | 1,000 100 8/25 | 931,000 9,310,000 12/29 | 28億8920万 | 12億4000万 | +31.23% 10/13 | -29.77% 8/25 |
2016年 12月期 | 2,020 202 1/4 | 1,000 100 6/24 | 933,500 9,335,000 12/21 | 25億480万 | 12億4000万 | +20.94% 3/16 | -21.92% 2/12 |
2017年 12月期 | 1,919 12/1 | 1,109 8/29 | 588,800 11/29 | 23億7956万 | 13億7516万 | +37% 11/29 | -12.74% 4/12 |
2018年 12月期 | 2,082 2/27 | 951 12/26 | 114,500 1/26 | 25億8168万 | 11億7924万 | +15.69% 2/26 | -21.45% 3/26 |
2019年 12月期 | 1,344 2/13 | 889 6/3 | 63,300 2/13 | 16億6656万 | 11億236万 | +11.38% 12/5 | -15.53% 5/16 |
2020年 12月期 | 1,360 12/1 | 572 3/13 | 237,200 7/14 | 16億8640万 | 7億928万 | +42.63% 7/14 | -36.24% 3/13 |
2021年 12月期 | 1,348 1/14 | 966 10/6 | 115,200 1/14 | 16億7152万 | 11億9784万 | +9.63% 5/7 | -8% 2/26 |
2022年 12月期 | 1,321 8/31 | 866 2/28 | 259,900 8/31 | 16億3804万 | 10億7384万 | +21.47% 8/29 | -7.3% 9/28 |
2023年 12月期 | 1,278 2/13 | 998 12/28 | 37,900 2/14 | 15億8472万 | 12億3752万 | +6.32% 2/13 | -8.59% 2/27 |
最新 | 996 2024/3/27 | 3,800 | 12億3504万 | -0.7% 1,003 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 35%(1.35倍)
- 1985/12/27 vs 1984/12/28
- -44%(0.56倍)
- 1986/12/27 vs 1985/12/27
- -3%(0.97倍)
- 1987/12/26 vs 1986/12/27
- 48%(1.48倍)
- 1988/12/28 vs 1987/12/26
- 22%(1.22倍)
- 1989/12/29 vs 1988/12/28
- 76%(1.76倍)
- 1990/12/28 vs 1989/12/29
- -53%(0.47倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -32%(0.68倍)
- 1993/12/29 vs 1992/12/30
- 0%(1倍)
- 1994/12/30 vs 1993/12/29
- 61%(1.61倍)
- 1995/12/29 vs 1994/12/30
- -21%(0.79倍)
- 1996/12/30 vs 1995/12/29
- -14%(0.86倍)
- 1997/12/29 vs 1996/12/30
- -18%(0.82倍)
- 1998/12/30 vs 1997/12/29
- -8%(0.92倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/29
- -53%(0.47倍)
- 2002/12/30 vs 2001/12/28
- 24%(1.24倍)
- 2003/12/30 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/30
- 40%(1.4倍)
- 2005/12/30 vs 2004/12/30
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/27 vs 2006/12/29
- -33%(0.67倍)
- 2008/12/30 vs 2007/12/27
- -25%(0.75倍)
- 2009/12/30 vs 2008/12/30
- -18%(0.82倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 49%(1.49倍)
- 2014/12/30 vs 2013/12/30
- 79%(1.79倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- -34%(0.66倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/03/27 vs 2023/12/29
- 0%(1倍)
- 過去安値
520円(2008/10/10) - 92%(1.92倍)
996円(3/27)