株価チャート
株価
3/28
- 前日 (3/27)
- 184
- 始値
- 181
- 高値
- 182
- 安値
- 173
- 終値 -4.89%
- 175
- 出来高 -8.94%
- 706,900
乖離率
- 株価(5日)
移動平均値 - -6.91%
188 - 株価(25日)
移動平均値 - -3.85%
182 - 出来高(5日)
移動平均値 - -7.43%
763,640
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 | 181 | 182 | 173 | 175 | -4.89% | 706,900 | 59億1758万 | -3.85% | 14.77 | 0.74 |
03/27 | 188 | 190 | 181 | 184 | -2.13% | 776,300 | 62億2191万 | +1.66% | 15.53 | 0.78 |
03/26 | 191 | 194 | 186 | 188 | -4.08% | 774,900 | 63億5717万 | +4.44% | 15.87 | 0.8 |
03/25 | 197 | 199 | 193 | 196 | -0.51% | 450,100 | 66億2769万 | +10.11% | 16.55 | 0.83 |
03/22 | 204 | 207 | 197 | 197 | -4.37% | 1,110,000 | 66億6151万 | +11.93% | 16.63 | 0.84 |
03/21 | 197 | 218 | 194 | 206 | +4.04% | 2,491,700 | 69億5997万 | +18.39% | 17.39 | 0.88 |
03/19 | 192 | 200 | 192 | 198 | +2.06% | 969,900 | 66億8968万 | +15.79% | 16.71 | 0.84 |
03/18 | 190 | 200 | 187 | 194 | -0.51% | 1,741,100 | 65億5453万 | +14.79% | 16.38 | 0.83 |
03/15 | 211 | 212 | 190 | 195 | -8.88% | 2,932,500 | 65億8832万 | +16.77% | 16.46 | 0.83 |
03/14 | 215 | 217 | 198 | 214 | -1.38% | 4,851,300 | 72億3026万 | +29.7% | 18.07 | 0.91 |
03/13 | 220 | 273 | 211 | 217 | +8.5% | 26,038,400 | 73億3162万 | +33.13% | 18.32 | 0.92 |
03/12 | 225 | 232 | 185 | 200 | -14.16% | 13,781,700 | 67億5725万 | +25% | 16.88 | 0.85 |
03/11 | 292 | 319 | 227 | 233 | -16.79% | 29,623,100 | 78億7220万 | +48.41% | 19.67 | 0.99 |
03/08 | 230 | 280 | 228 | 280 | +40% | 10,775,800 | 94億6015万 | +81.82% | 23.64 | 1.19 |
03/07 | 152 | 200 | 152 | 200 | +33.33% | 7,585,200 | 67億5725万 | +35.14% | 16.88 | 0.85 |
03/06 | 147 | 150 | 147 | 150 | +0.67% | 147,500 | 50億6794万 | +2.74% | 12.66 | 0.64 |
03/05 | 146 | 149 | 145 | 149 | +2.05% | 122,700 | 50億3415万 | +2.76% | 12.58 | 0.63 |
03/04 | 147 | 147 | 144 | 146 | -0.68% | 285,400 | 49億3279万 | +0.69% | 12.33 | 0.62 |
03/01 | 151 | 151 | 147 | 147 | -1.34% | 158,600 | 49億6658万 | +1.38% | 12.41 | 0.63 |
02/29 | 149 | 151 | 149 | 149 | 0% | 232,700 | 50億3415万 | +2.76% | 12.58 | 0.63 |
02/28 | 149 | 151 | 149 | 149 | 0% | 199,200 | 50億3415万 | +3.47% | 12.58 | 0.63 |
02/27 | 148 | 150 | 147 | 149 | +1.36% | 133,400 | 50億3415万 | +3.47% | 12.58 | 0.63 |
02/26 | 149 | 149 | 147 | 147 | -1.34% | 119,600 | 49億6658万 | +2.08% | 12.41 | 0.63 |
02/22 | 148 | 149 | 147 | 149 | 0% | 90,200 | 50億3415万 | +4.2% | 12.58 | 0.63 |
02/21 | 150 | 150 | 147 | 149 | 0% | 105,900 | 50億3415万 | +4.2% | 12.58 | 0.63 |
02/20 | 148 | 150 | 148 | 149 | +1.36% | 262,900 | 50億3415万 | +4.93% | 12.58 | 0.63 |
02/19 | 145 | 148 | 145 | 147 | +1.38% | 108,400 | 49億6658万 | +3.52% | 12.41 | 0.63 |
02/16 | 142 | 145 | 142 | 145 | +2.84% | 116,500 | 48億9901万 | +2.11% | 12.24 | 0.62 |
02/15 | 144 | 144 | 141 | 141 | -1.4% | 121,200 | 47億6386万 | 0% | 11.9 | 0.6 |
02/14 | 145 | 145 | 142 | 143 | -0.69% | 114,200 | 48億3143万 | +1.42% | 12.07 | 0.61 |
02/13 | 145 | 145 | 143 | 144 | -0.69% | 140,000 | 48億6522万 | +2.13% | 12.16 | 0.61 |
02/09 | 145 | 147 | 145 | 145 | 0% | 74,100 | 48億9901万 | +2.84% | 12.24 | 0.62 |
02/08 | 147 | 147 | 144 | 145 | 0% | 99,800 | 48億9901万 | +2.84% | 12.24 | 0.62 |
02/07 | 146 | 146 | 145 | 145 | 0% | 42,600 | 48億9901万 | +2.84% | 12.24 | 0.62 |
02/06 | 146 | 146 | 145 | 145 | 0% | 51,000 | 48億9901万 | +2.84% | 12.24 | 0.62 |
02/05 | 144 | 148 | 144 | 145 | +1.4% | 144,800 | 48億9901万 | +3.57% | 12.24 | 0.62 |
02/02 | 142 | 144 | 142 | 143 | +0.7% | 76,500 | 48億3143万 | +2.14% | 12.07 | 0.61 |
02/01 | 143 | 144 | 141 | 142 | 0% | 338,600 | 47億9765万 | +1.43% | 11.99 | 0.6 |
01/31 | 140 | 143 | 140 | 142 | +2.16% | 126,600 | 47億9765万 | +1.43% | 11.99 | 0.6 |
01/30 | 144 | 144 | 139 | 139 | -2.8% | 400,600 | 46億9629万 | 0% | 11.73 | 0.59 |
01/29 | 141 | 144 | 141 | 143 | +2.14% | 167,700 | 48億3143万 | +2.88% | 12.07 | 0.61 |
01/26 | 141 | 142 | 140 | 140 | 0% | 104,400 | 47億3007万 | +0.72% | 11.82 | 0.6 |
01/25 | 141 | 142 | 140 | 140 | 0% | 116,500 | 47億3007万 | +0.72% | 11.82 | 0.6 |
01/24 | 142 | 142 | 140 | 140 | -1.41% | 168,500 | 47億3007万 | +0.72% | 11.82 | 0.6 |
01/23 | 141 | 142 | 140 | 142 | +0.71% | 205,200 | 47億9765万 | +2.9% | 11.99 | 0.6 |
01/22 | 140 | 141 | 139 | 141 | +1.44% | 162,000 | 47億6386万 | +2.17% | 11.9 | 0.6 |
01/19 | 139 | 140 | 138 | 139 | +0.72% | 95,500 | 46億9629万 | +0.72% | 11.73 | 0.59 |
01/18 | 139 | 140 | 138 | 138 | -0.72% | 204,300 | 46億6250万 | 0% | 11.65 | 0.59 |
01/17 | 139 | 140 | 138 | 139 | +0.72% | 100,600 | 46億9629万 | +0.72% | 11.73 | 0.59 |
01/16 | 139 | 140 | 138 | 138 | -0.72% | 84,400 | 46億6250万 | 0% | 11.65 | 0.59 |
01/15 | 139 | 140 | 138 | 139 | -0.71% | 162,400 | 46億9629万 | +0.72% | 11.73 | 0.59 |
01/12 | 139 | 140 | 137 | 140 | +0.72% | 230,800 | 47億3007万 | +1.45% | 11.82 | 0.6 |
01/11 | 139 | 140 | 138 | 139 | +0.72% | 96,600 | 46億9629万 | +0.72% | 11.73 | 0.59 |
01/10 | 137 | 139 | 137 | 138 | -2.13% | 329,800 | 46億6250万 | 0% | 11.65 | 0.59 |
01/09 | 142 | 142 | 140 | 141 | 0% | 111,400 | 47億6386万 | +2.17% | 11.9 | 0.6 |
01/05 | 141 | 142 | 140 | 141 | +0.71% | 135,200 | 47億6386万 | +2.17% | 11.9 | 0.6 |
01/04 | 140 | 141 | 139 | 140 | 0% | 179,500 | 47億3007万 | +1.45% | 11.82 | 0.6 |
2023 | ||||||||||
12/29 | 138 | 140 | 138 | 140 | +0.72% | 101,800 | 47億3007万 | +1.45% | 11.82 | 0.6 |
12/28 | 137 | 140 | 137 | 139 | +0.72% | 106,000 | 46億9629万 | +0.72% | 11.73 | 0.59 |
12/27 | 136 | 139 | 136 | 138 | +0.73% | 248,100 | 46億6250万 | 0% | 11.65 | 0.59 |
12/26 | 136 | 138 | 135 | 137 | 0% | 89,000 | 46億2872万 | 0% | 11.57 | 0.58 |
12/25 | 139 | 139 | 136 | 137 | -0.72% | 115,800 | 46億2872万 | 0% | 11.57 | 0.58 |
12/22 | 136 | 138 | 136 | 138 | +2.22% | 71,100 | 46億6250万 | +0.73% | 11.65 | 0.59 |
12/21 | 135 | 136 | 134 | 135 | -0.74% | 123,800 | 45億6114万 | -1.46% | 11.4 | 0.57 |
12/20 | 137 | 138 | 135 | 136 | -0.73% | 81,800 | 45億9493万 | -0.73% | 11.48 | 0.58 |
12/19 | 137 | 137 | 135 | 137 | +0.74% | 93,300 | 46億2872万 | 0% | 11.57 | 0.58 |
12/18 | 136 | 138 | 134 | 136 | 0% | 179,100 | 45億9493万 | -0.73% | 11.48 | 0.58 |
12/15 | 136 | 137 | 135 | 136 | 0% | 70,700 | 45億9493万 | -0.73% | 11.48 | 0.58 |
12/14 | 139 | 140 | 136 | 136 | -1.45% | 97,000 | 45億9493万 | -0.73% | 11.48 | 0.58 |
12/13 | 139 | 140 | 138 | 138 | 0% | 54,500 | 46億6250万 | +0.73% | 11.65 | 0.59 |
12/12 | 138 | 140 | 138 | 138 | 0% | 66,600 | 46億6250万 | +0.73% | 11.65 | 0.59 |
12/11 | 140 | 140 | 138 | 138 | 0% | 47,500 | 46億6250万 | +0.73% | 11.65 | 0.59 |
12/08 | 138 | 139 | 138 | 138 | 0% | 42,200 | 46億6250万 | +0.73% | 11.65 | 0.59 |
12/07 | 138 | 140 | 138 | 138 | -0.72% | 67,600 | 46億6250万 | +0.73% | 11.65 | 0.59 |
12/06 | 138 | 140 | 138 | 139 | +0.72% | 77,200 | 46億9629万 | +1.46% | 11.73 | 0.59 |
12/05 | 139 | 140 | 138 | 138 | 0% | 64,600 | 46億6250万 | +1.47% | 11.65 | 0.59 |
12/04 | 140 | 140 | 138 | 138 | 0% | 90,900 | 46億6250万 | +1.47% | 11.65 | 0.59 |
12/01 | 138 | 140 | 138 | 138 | 0% | 81,100 | 46億6250万 | +1.47% | 11.65 | 0.59 |
11/30 | 139 | 139 | 137 | 138 | 0% | 113,000 | 46億6250万 | +2.22% | 11.65 | 0.59 |
11/29 | 138 | 140 | 137 | 138 | 0% | 104,500 | 46億6250万 | +2.22% | 11.65 | 0.59 |
11/28 | 137 | 140 | 137 | 138 | 0% | 75,000 | 46億6250万 | +2.22% | 11.65 | 0.59 |
11/27 | 139 | 140 | 137 | 138 | 0% | 69,700 | 46億6250万 | +2.22% | 11.65 | 0.59 |
11/24 | 140 | 140 | 138 | 138 | -0.72% | 148,600 | 46億6250万 | +2.22% | 11.65 | 0.59 |
11/22 | 137 | 139 | 137 | 139 | +2.21% | 85,600 | 46億9629万 | +3.73% | 11.73 | 0.59 |
11/21 | 138 | 138 | 136 | 136 | -0.73% | 67,100 | 45億9036万 | +1.49% | 11.48 | 0.58 |
11/20 | 136 | 139 | 136 | 137 | +0.74% | 79,300 | 46億2411万 | +2.24% | 11.57 | 0.58 |
11/17 | 137 | 137 | 135 | 136 | -0.73% | 122,500 | 45億9036万 | +1.49% | 11.48 | 0.58 |
11/16 | 137 | 139 | 137 | 137 | -0.72% | 97,200 | 46億2411万 | +2.24% | 11.57 | 0.58 |
11/15 | 137 | 139 | 136 | 138 | +1.47% | 95,100 | 46億5787万 | +2.99% | 11.65 | 0.59 |
11/14 | 136 | 138 | 135 | 136 | +0.74% | 93,500 | 45億9036万 | +2.26% | 11.48 | 0.58 |
11/13 | 136 | 138 | 135 | 135 | 0% | 105,000 | 45億5661万 | +1.5% | 11.4 | 0.57 |
11/10 | 138 | 138 | 135 | 135 | -0.74% | 82,500 | 45億5661万 | +1.5% | 11.4 | 0.57 |
11/09 | 136 | 137 | 134 | 136 | +0.74% | 108,800 | 45億9036万 | +2.26% | 11.48 | 0.58 |
11/08 | 138 | 138 | 133 | 135 | -1.46% | 144,800 | 45億5661万 | +1.5% | 11.4 | 0.57 |
11/07 | 137 | 139 | 136 | 137 | +0.74% | 151,600 | 46億2411万 | +3.01% | 11.57 | 0.58 |
11/06 | 135 | 138 | 135 | 136 | +1.49% | 211,600 | 45億9036万 | +2.26% | 11.48 | 0.58 |
11/02 | 135 | 135 | 132 | 134 | -0.74% | 144,300 | 45億2285万 | +0.75% | 11.31 | 0.57 |
11/01 | 130 | 135 | 130 | 135 | +3.05% | 250,000 | 45億5661万 | +1.5% | 11.4 | 0.57 |
10/31 | 129 | 132 | 129 | 131 | +1.55% | 262,300 | 44億2160万 | -1.5% | 11.06 | 0.56 |
10/30 | 133 | 133 | 129 | 129 | -3.01% | 295,800 | 43億5409万 | -3.73% | 10.89 | 0.55 |
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 | |
2012年 3月期 | 333 11/30 | 210 11/22 11/17 他2件 | 1,857,000 12/30 | 108億5580万 | 68億4600万 | +29.3% 11/30 | -11.25% 11/15 |
2013年 3月期 | 270 3/14 | 120 9/7 | 1,051,500 2/6 | 88億200万 | 39億1200万 | +24.48% 2/6 | -26.64% 5/18 |
2014年 3月期 | 250 5/22 | 158 11/8 | 5,935,500 11/29 | 81億5000万 | 51億5080万 | +23.51% 11/29 | -13.22% 2/4 |
2015年 3月期 | 454 11/19 | 192 8/8 | 5,116,700 11/19 | 148億40万 | 62億5920万 | +52.57% 11/19 | -20.4% 2/5 |
2016年 3月期 | 316 8/10 | 189 2/15 | 2,487,300 5/1 | 103億160万 | 61億6140万 | +19.44% 8/7 | -15.18% 1/21 |
2017年 3月期 | 865 7/25 | 145 6/16 | 82,006,000 7/14 | 281億9900万 | 47億2700万 | +198.47% 7/22 | -24.16% 8/19 |
2018年 3月期 | 348 10/23 | 233 2/14 | 25,392,400 8/21 | 113億4500万 | 75億9593万 | +12.92% 10/20 | -18.26% 2/13 |
2019年 3月期 | 278 5/8 | 145 12/25 | 901,800 6/26 | 90億6296万 | 47億2708万 | +37.23% 4/10 | -24.84% 12/25 |
2020年 3月期 | 282 4/16 | 111 3/13 | 12,062,400 4/2 | 91億9511万 | 36億2101万 | +11.69% 9/27 6/14 | -27.48% 3/13 |
2021年 3月期 | 216 10/14 | 113 4/2 | 9,804,500 10/14 | 70億9518万 | 36億8626万 | +13.86% 7/28 | -10.34% 11/2 |
2022年 3月期 | 164 4/13 | 117 12/2 | 870,300 6/24 | 53億9231万 | 38億7528万 | +6.3% 7/7 | -8.63% 12/2 |
2023年 3月期 | 144 1/4 | 120 10/13 | 4,494,600 1/4 | 48億1832万 | 40億1527万 | +5.36% 2/1 | -5.06% 3/20 |
最新 | 175 2024/3/28 | 706,900 | 59億1758万 | -3.85% 182 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -49%(0.51倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- 57%(1.57倍)
- 2015/12/30 vs 2014/12/30
- -34%(0.66倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56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
- -25%(0.75倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/03/28 vs 2023/12/29
- 25%(1.25倍)
- 過去安値
111円(2020/03/13) - 58%(1.58倍)
175円(3/28)