株価チャート
株価
3/28
- 前日 (3/27)
- 454
- 始値
- 450
- 高値
- 462
- 安値
- 448
- 終値 +0.44%
- 456
- 出来高 -58.25%
- 4,300
乖離率
- 株価(5日)
移動平均値 - +1.33%
450 - 株価(25日)
移動平均値 - +2.93%
443 - 出来高(5日)
移動平均値 - -16.99%
5,180
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 | 450 | 462 | 448 | 456 | +0.44% | 4,300 | 20億6859万 | +2.93% | 0.84 | 0.52 |
03/27 | 450 | 454 | 435 | 454 | +1.11% | 10,300 | 20億5952万 | +2.71% | 0.84 | 0.52 |
03/26 | 442 | 450 | 440 | 449 | +1.81% | 3,100 | 20億3684万 | +1.58% | 0.83 | 0.51 |
03/25 | 449 | 449 | 441 | 441 | -1.78% | 3,600 | 20億55万 | 0% | 0.81 | 0.5 |
03/22 | 447 | 449 | 445 | 449 | +1.35% | 4,600 | 20億3684万 | +1.81% | 0.83 | 0.51 |
03/21 | 440 | 449 | 440 | 443 | -0.23% | 3,700 | 20億962万 | +0.68% | 0.82 | 0.5 |
03/19 | 444 | 444 | 444 | 444 | 0% | 100 | 20億1416万 | +1.14% | 0.82 | 0.51 |
03/18 | 446 | 449 | 435 | 444 | -0.45% | 1,900 | 20億1416万 | +1.14% | 0.82 | 0.51 |
03/15 | 439 | 450 | 439 | 446 | +2.29% | 4,500 | 20億2323万 | +1.59% | 0.82 | 0.51 |
03/14 | 446 | 448 | 436 | 436 | -2.46% | 9,800 | 19億7787万 | -0.68% | 0.8 | 0.5 |
03/13 | 445 | 449 | 430 | 447 | +0.9% | 7,100 | 20億2777万 | +2.05% | 0.82 | 0.51 |
03/12 | 448 | 448 | 438 | 443 | +2.55% | 2,800 | 20億962万 | +1.14% | 0.82 | 0.5 |
03/11 | 442 | 445 | 428 | 432 | -2.26% | 5,200 | 19億5972万 | -1.14% | 0.8 | 0.49 |
03/08 | 445 | 445 | 439 | 442 | -0.23% | 4,600 | 20億508万 | +1.14% | 0.82 | 0.5 |
03/07 | 441 | 455 | 438 | 443 | +0.45% | 14,800 | 20億962万 | +1.37% | 0.82 | 0.5 |
03/06 | 442 | 448 | 441 | 441 | -0.23% | 1,300 | 20億55万 | +1.15% | 0.81 | 0.5 |
03/05 | 443 | 449 | 440 | 442 | -0.23% | 8,100 | 20億508万 | +1.38% | 0.82 | 0.5 |
03/04 | 445 | 445 | 438 | 443 | -0.23% | 8,700 | 20億962万 | +1.84% | 0.82 | 0.5 |
03/01 | 442 | 445 | 434 | 444 | +0.45% | 3,900 | 20億1416万 | +2.07% | 0.82 | 0.51 |
02/29 | 442 | 446 | 432 | 442 | 0% | 7,200 | 20億508万 | +1.84% | 0.82 | 0.5 |
02/28 | 442 | 443 | 435 | 442 | 0% | 8,500 | 20億508万 | +2.31% | 0.82 | 0.5 |
02/27 | 440 | 443 | 439 | 442 | 0% | 2,900 | 20億508万 | +2.55% | 0.82 | 0.5 |
02/26 | 438 | 445 | 437 | 442 | +1.14% | 3,700 | 20億508万 | +2.79% | 0.82 | 0.5 |
02/22 | 438 | 446 | 436 | 437 | -0.23% | 7,600 | 19億8240万 | +2.1% | 0.81 | 0.5 |
02/21 | 431 | 439 | 431 | 438 | +1.15% | 1,900 | 19億8694万 | +2.58% | 0.81 | 0.5 |
02/20 | 434 | 438 | 433 | 433 | -0.46% | 1,000 | 19億6426万 | +1.88% | 0.8 | 0.49 |
02/19 | 440 | 440 | 428 | 435 | -0.46% | 5,800 | 19億7333万 | +2.35% | 0.8 | 0.5 |
02/16 | 427 | 438 | 427 | 437 | +1.86% | 3,700 | 19億8240万 | +2.82% | 0.81 | 0.5 |
02/15 | 413 | 438 | 410 | 429 | +1.66% | 19,900 | 19億4611万 | +0.94% | 0.79 | 0.49 |
02/14 | 431 | 431 | 420 | 422 | -2.09% | 6,500 | 19億1436万 | -0.47% | 0.78 | 0.48 |
02/13 | 438 | 438 | 430 | 431 | -2.05% | 1,400 | 19億5518万 | +1.89% | 0.79 | 0.49 |
02/09 | 451 | 451 | 436 | 440 | -0.68% | 4,400 | 19億9601万 | +4.27% | 0.81 | 0.5 |
02/08 | 440 | 445 | 431 | 443 | +1.37% | 8,200 | 20億962万 | +5.48% | 0.82 | 0.5 |
02/07 | 428 | 437 | 428 | 437 | +1.16% | 1,700 | 19億8240万 | +4.3% | 0.81 | 0.5 |
02/06 | 426 | 432 | 426 | 432 | +1.41% | 1,300 | 19億5972万 | +3.6% | 0.8 | 0.49 |
02/05 | 430 | 436 | 426 | 426 | -0.7% | 1,800 | 19億3250万 | +2.65% | 0.79 | 0.48 |
02/02 | 431 | 438 | 426 | 429 | -0.46% | 2,700 | 19億4611万 | +3.62% | 0.79 | 0.49 |
02/01 | 435 | 435 | 428 | 431 | -1.82% | 800 | 19億5518万 | +4.36% | 0.79 | 0.49 |
01/31 | 438 | 440 | 428 | 439 | +2.09% | 3,900 | 19億9147万 | +6.55% | 0.81 | 0.5 |
01/30 | 428 | 435 | 427 | 430 | +0.47% | 3,400 | 19億5065万 | +4.88% | 0.79 | 0.49 |
01/29 | 433 | 433 | 426 | 428 | +0.47% | 3,200 | 19億4157万 | +4.65% | 0.79 | 0.49 |
01/26 | 444 | 446 | 424 | 426 | -3.18% | 18,000 | 19億3250万 | +4.41% | 0.79 | 0.48 |
01/25 | 440 | 476 | 430 | 440 | +7.58% | 224,100 | 19億9601万 | +7.84% | 0.81 | 0.5 |
01/24 | 409 | 409 | 408 | 409 | 0% | 1,900 | 18億5538万 | +0.49% | 0.75 | 0.47 |
01/23 | 407 | 409 | 407 | 409 | +0.25% | 1,200 | 18億5538万 | +0.49% | 0.75 | 0.47 |
01/22 | 407 | 409 | 405 | 408 | -0.24% | 1,400 | 18億5085万 | +0.25% | 0.75 | 0.46 |
01/19 | 403 | 409 | 400 | 409 | +0.49% | 4,000 | 18億5538万 | +0.25% | 0.75 | 0.47 |
01/18 | 402 | 407 | 400 | 407 | +1.24% | 2,600 | 18億4631万 | -0.49% | 0.75 | 0.46 |
01/17 | 404 | 425 | 401 | 402 | 0% | 15,900 | 18億2363万 | -1.71% | 0.74 | 0.46 |
01/16 | 425 | 432 | 402 | 402 | -7.16% | 10,200 | 18億2363万 | -1.95% | 0.74 | 0.46 |
01/15 | 440 | 440 | 432 | 433 | -0.46% | 3,100 | 19億6426万 | +5.35% | 0.8 | 0.49 |
01/12 | 418 | 435 | 418 | 435 | +2.59% | 6,600 | 19億7333万 | +5.84% | 0.8 | 0.5 |
01/11 | 416 | 424 | 410 | 424 | +2.17% | 9,300 | 19億2343万 | +3.41% | 0.78 | 0.48 |
01/10 | 403 | 417 | 403 | 415 | +4.01% | 4,900 | 18億8260万 | +0.97% | 0.77 | 0.47 |
01/09 | 409 | 415 | 395 | 399 | -1.24% | 9,700 | 18億1002万 | -3.16% | 0.74 | 0.45 |
01/05 | 403 | 404 | 399 | 404 | +2.28% | 1,400 | 18億3270万 | -2.42% | 0.75 | 0.46 |
01/04 | 397 | 409 | 394 | 395 | 0% | 7,100 | 17億9187万 | -4.82% | 0.73 | 0.45 |
2023 | ||||||||||
12/29 | 392 | 395 | 390 | 395 | +0.51% | 2,500 | 17億9187万 | -5.28% | 0.73 | 0.45 |
12/28 | 396 | 397 | 391 | 393 | 0% | 2,600 | 17億8280万 | -6.43% | 0.72 | 0.45 |
12/27 | 395 | 397 | 393 | 393 | -0.76% | 9,200 | 17億8280万 | -6.87% | 0.72 | 0.45 |
12/26 | 400 | 401 | 396 | 396 | -1.25% | 8,400 | 17億9641万 | -6.82% | 0.73 | 0.45 |
12/25 | 400 | 403 | 400 | 401 | +0.25% | 4,000 | 18億1909万 | -6.31% | 0.74 | 0.46 |
12/22 | 402 | 411 | 400 | 400 | -0.5% | 23,000 | 18億1456万 | -7.19% | 0.74 | 0.46 |
12/21 | 400 | 402 | 400 | 402 | -0.74% | 3,400 | 18億2363万 | -7.37% | 0.74 | 0.46 |
12/20 | 409 | 409 | 405 | 405 | -0.98% | 1,500 | 18億3724万 | -7.32% | 0.75 | 0.46 |
12/19 | 410 | 410 | 407 | 409 | -0.24% | 1,600 | 18億5538万 | -7.05% | 0.75 | 0.47 |
12/18 | 411 | 412 | 410 | 410 | -0.49% | 3,100 | 18億5992万 | -7.66% | 0.76 | 0.47 |
12/15 | 413 | 414 | 411 | 412 | -0.96% | 5,500 | 18億6899万 | -7.83% | 0.76 | 0.47 |
12/14 | 418 | 420 | 416 | 416 | -0.48% | 6,600 | 18億8714万 | -7.56% | 0.77 | 0.47 |
12/13 | 426 | 429 | 411 | 418 | -1.88% | 9,300 | 18億9621万 | -7.93% | 0.77 | 0.48 |
12/12 | 426 | 426 | 425 | 426 | -0.7% | 1,200 | 19億3250万 | -6.78% | 0.79 | 0.48 |
12/11 | 416 | 429 | 416 | 429 | +3.13% | 4,300 | 19億4611万 | -6.74% | 0.79 | 0.49 |
12/08 | 419 | 422 | 415 | 416 | -0.95% | 7,000 | 18億8714万 | -9.96% | 0.77 | 0.47 |
12/07 | 420 | 420 | 415 | 420 | -0.47% | 4,700 | 19億528万 | -9.68% | 0.77 | 0.48 |
12/06 | 424 | 424 | 420 | 422 | -1.4% | 2,500 | 19億1436万 | -9.83% | 0.78 | 0.48 |
12/05 | 428 | 429 | 428 | 428 | -0.7% | 1,000 | 19億4157万 | -8.94% | 0.79 | 0.49 |
12/04 | 438 | 438 | 430 | 431 | -2.49% | 3,100 | 19億5518万 | -8.88% | 0.79 | 0.49 |
12/01 | 443 | 445 | 439 | 442 | 0% | 1,900 | 20億508万 | -7.14% | 0.82 | 0.5 |
11/30 | 440 | 445 | 440 | 442 | +0.68% | 2,600 | 20億508万 | -7.53% | 0.82 | 0.5 |
11/29 | 448 | 448 | 435 | 439 | -1.13% | 8,100 | 19億9147万 | -8.35% | 0.81 | 0.5 |
11/28 | 449 | 449 | 437 | 444 | -0.22% | 2,400 | 20億1416万 | -7.69% | 0.82 | 0.51 |
11/27 | 448 | 450 | 439 | 445 | -1.55% | 5,100 | 20億1869万 | -7.87% | 0.82 | 0.51 |
11/24 | 459 | 460 | 452 | 452 | -1.53% | 2,400 | 20億5045万 | -6.8% | 0.83 | 0.51 |
11/22 | 455 | 459 | 445 | 459 | -0.22% | 11,100 | 20億8220万 | -5.56% | 0.85 | 0.52 |
11/21 | 465 | 465 | 459 | 460 | -1.5% | 5,500 | 20億8674万 | -5.54% | 0.85 | 0.52 |
11/20 | 471 | 471 | 467 | 467 | -0.85% | 3,000 | 21億1849万 | -4.3% | 0.86 | 0.53 |
11/17 | 474 | 475 | 471 | 471 | -1.05% | 2,000 | 21億3664万 | -3.88% | 0.87 | 0.54 |
11/16 | 478 | 480 | 476 | 476 | 0% | 2,400 | 21億5932万 | -3.05% | 0.88 | 0.54 |
11/15 | 482 | 482 | 462 | 476 | -2.86% | 3,300 | 21億5932万 | -3.05% | 0.88 | 0.54 |
11/14 | 497 | 497 | 485 | 490 | -2% | 2,300 | 22億2283万 | -0.41% | 0.9 | 0.56 |
11/13 | 496 | 500 | 496 | 500 | +1.83% | 3,200 | 22億6820万 | +1.63% | 0.92 | 0.57 |
11/10 | 498 | 498 | 490 | 491 | -1.21% | 800 | 22億2737万 | -0.2% | 0.91 | 0.56 |
11/09 | 499 | 499 | 490 | 497 | -0.4% | 1,400 | 22億5459万 | +1.22% | 0.92 | 0.57 |
11/08 | 499 | 499 | 492 | 499 | -0.2% | 1,700 | 22億6366万 | +1.84% | 0.92 | 0.57 |
11/07 | 494 | 500 | 493 | 500 | +1.01% | 3,300 | 22億6820万 | +2.25% | 0.92 | 0.57 |
11/06 | 498 | 501 | 495 | 495 | 0% | 4,500 | 22億4551万 | +1.23% | 0.91 | 0.56 |
11/02 | 488 | 496 | 485 | 495 | +2.91% | 1,400 | 22億4551万 | +1.23% | 0.91 | 0.56 |
11/01 | 493 | 500 | 481 | 481 | -2.24% | 5,000 | 21億8200万 | -1.64% | 0.89 | 0.55 |
10/31 | 490 | 492 | 490 | 492 | +0.41% | 700 | 22億3190万 | +0.41% | 0.91 | 0.56 |
10/30 | 485 | 490 | 482 | 490 | -1.41% | 400 | 22億2283万 | 0% | 0.9 | 0.56 |
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 | 861 86,100 4/2 | 647 64,700 1/24 | 10,900 109 4/3 | - | - | +9.3% 4/7 | -8.59% 1/23 |
2009年 3月期 | 750 75,000 4/7 75,000 4/4 | 178 17,800 3/4 17,800 2/27 | 28,400 284 12/25 | - | - | +27.02% 3/25 | -26.04% 8/29 |
2010年 3月期 | 400 40,000 10/26 | 194 19,400 4/3 | 12,300 123 6/18 | - | - | +30.67% 6/18 | -18.47% 10/5 |
2011年 3月期 | 565 56,500 2/7 | 260 26,000 3/16 | 129,200 1,292 2/7 | 23億3401万 | 10億7406万 | +36.68% 5/17 | -32.51% 3/15 |
2012年 3月期 | 546 54,600 3/27 | 260 26,000 5/20 | 57,000 570 3/23 | 22億5552万 | 10億7406万 | +15.8% 12/29 | -15.03% 5/23 |
2013年 3月期 | 1,060 3/27 | 475 47,500 5/15 47,500 4/11 | 78,100 781 7/2 | 43億7886万 | 19億6222万 | +21.45% 11/26 | -5.58% 8/10 |
2014年 3月期 | 1,470 5/29 | 938 4/2 | 123,100 11/7 | 60億7257万 | 38億7487万 | +28.1% 5/22 | -16.85% 2/5 |
2015年 3月期 | 1,119 6/26 | 838 10/22 | 217,100 8/1 | 48億5064万 | 36億9356万 | +6.29% 6/23 | -18.46% 10/22 |
2016年 3月期 | 1,167 12/25 | 960 9/29 8/25 | 18,600 2/22 | 51億7412万 | 42億5635万 | +5.91% 12/24 | -7.75% 2/12 |
2017年 3月期 | 1,128 2/13 | 935 4/11 | 20,600 7/29 | 50億4554万 | 41億6402万 | +6.38% 12/14 | -5.38% 4/4 |
2018年 3月期 | 1,283 11/7 | 1,033 4/12 | 163,200 9/21 | 57億8466万 | 46億3662万 | +6.58% 11/6 | -3.75% 2/6 |
2019年 3月期 | 1,250 8/8 6/28 他2件 | 920 12/25 | 21,100 3/1 | 56億3587万 | 41億4800万 | +7.55% 2/27 | -11.77% 11/16 |
2020年 3月期 | 1,090 1/16 | 756 3/13 | 21,700 1/16 | 49億1448万 | 34億857万 | +3.61% 6/26 | -18.61% 3/13 |
2021年 3月期 | 929 5/28 | 676 8/4 | 35,800 8/4 | 41億8858万 | 30億4788万 | +10.2% 5/28 | -16.42% 8/3 |
2022年 3月期 | 892 5/19 | 699 3/8 | 86,500 5/19 | 40億2176万 | 31億7094万 | +10.4% 5/19 | -8.08% 12/3 |
2023年 3月期 | 723 4/27 4/26 | 341 12/29 | 69,200 3/30 | 32億7981万 | 15億4691万 | +9.49% 3/30 | -18.11% 12/28 |
最新 | 456 2024/3/28 | 4,300 | 20億6859万 | +2.93% 443 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -50%(0.5倍)
- 2007/12/28 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/30 vs 2007/12/28
- -65%(0.35倍)
- 2009/12/29 vs 2008/12/30
- 35%(1.35倍)
- 2010/12/30 vs 2009/12/29
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 27%(1.27倍)
- 2012/12/28 vs 2011/12/30
- 81%(1.81倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- -14%(0.86倍)
- 2015/12/30 vs 2014/12/30
- 12%(1.12倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- -50%(0.5倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/03/28 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
178円(2009/03/04) - 156%(2.56倍)
456円(3/28)