株価チャート
株価
3/27
- 前日 (3/26)
- 162
- 始値
- 162
- 高値
- 164
- 安値
- 162
- 終値 +1.23%
- 164
- 出来高 -18.79%
- 22,900
乖離率
- 株価(5日)
移動平均値 - +0.61%
163 - 株価(25日)
移動平均値 - +2.5%
160 - 出来高(5日)
移動平均値 - -31.48%
33,420
2023/10/27~2024/03/27
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 | 162 | 164 | 162 | 164 | +1.23% | 22,900 | 35億1944万 | +2.5% | 6.71 | 0.7 |
03/26 | 162 | 165 | 162 | 162 | -0.61% | 28,200 | 34億7652万 | +1.25% | 6.63 | 0.69 |
03/25 | 165 | 165 | 162 | 163 | -0.61% | 33,000 | 34億9798万 | +1.88% | 6.67 | 0.7 |
03/22 | 165 | 165 | 163 | 164 | +0.61% | 24,700 | 35億1944万 | +3.14% | 6.71 | 0.7 |
03/21 | 162 | 165 | 162 | 163 | +0.62% | 58,300 | 34億9798万 | +2.52% | 6.67 | 0.7 |
03/19 | 162 | 162 | 160 | 162 | 0% | 31,400 | 34億7652万 | +1.89% | 6.63 | 0.69 |
03/18 | 161 | 162 | 161 | 162 | 0% | 32,100 | 34億7652万 | +1.89% | 6.63 | 0.69 |
03/15 | 162 | 163 | 161 | 162 | 0% | 18,400 | 34億7652万 | +1.89% | 6.63 | 0.69 |
03/14 | 161 | 162 | 160 | 162 | +1.25% | 26,000 | 34億7652万 | +2.53% | 6.63 | 0.69 |
03/13 | 160 | 161 | 159 | 160 | 0% | 4,700 | 34億3360万 | +1.27% | 6.55 | 0.69 |
03/12 | 160 | 160 | 158 | 160 | +0.63% | 44,900 | 34億3360万 | +0.63% | 6.55 | 0.69 |
03/11 | 162 | 162 | 159 | 159 | -1.24% | 29,700 | 34億1214万 | 0% | 6.51 | 0.68 |
03/08 | 159 | 162 | 158 | 161 | +1.26% | 44,500 | 34億5506万 | +1.9% | 6.59 | 0.69 |
03/07 | 158 | 160 | 157 | 159 | 0% | 33,900 | 34億1214万 | 0% | 6.51 | 0.68 |
03/06 | 157 | 160 | 157 | 159 | +1.27% | 20,700 | 34億1214万 | 0% | 6.51 | 0.68 |
03/05 | 159 | 159 | 157 | 157 | -0.63% | 16,000 | 33億6922万 | -1.26% | 6.42 | 0.67 |
03/04 | 159 | 160 | 158 | 158 | -1.25% | 32,500 | 33億9068万 | -0.63% | 6.47 | 0.68 |
03/01 | 158 | 160 | 157 | 160 | +1.27% | 43,800 | 34億3360万 | +0.63% | 6.55 | 0.69 |
02/29 | 157 | 159 | 157 | 158 | +0.64% | 11,600 | 33億9068万 | -0.63% | 6.47 | 0.68 |
02/28 | 158 | 159 | 157 | 157 | 0% | 37,700 | 33億6922万 | -1.26% | 6.42 | 0.67 |
02/27 | 158 | 158 | 157 | 157 | -0.63% | 16,700 | 33億6922万 | -1.26% | 6.42 | 0.67 |
02/26 | 159 | 159 | 158 | 158 | 0% | 23,200 | 33億9068万 | -0.63% | 6.47 | 0.68 |
02/22 | 158 | 159 | 157 | 158 | 0% | 29,400 | 33億9068万 | -0.63% | 6.47 | 0.68 |
02/21 | 158 | 159 | 158 | 158 | -0.63% | 17,800 | 33億9068万 | -0.63% | 6.47 | 0.68 |
02/20 | 159 | 160 | 158 | 159 | +0.63% | 30,000 | 34億1214万 | 0% | 6.51 | 0.68 |
02/19 | 157 | 159 | 157 | 158 | +1.28% | 40,200 | 33億9068万 | -0.63% | 6.47 | 0.68 |
02/16 | 155 | 158 | 155 | 156 | +0.65% | 33,000 | 33億4776万 | -1.27% | 6.38 | 0.67 |
02/15 | 158 | 158 | 153 | 155 | -1.27% | 77,900 | 33億2630万 | -1.9% | 6.34 | 0.66 |
02/14 | 159 | 159 | 156 | 157 | -0.63% | 71,600 | 33億6922万 | -0.63% | 6.42 | 0.67 |
02/13 | 158 | 160 | 158 | 158 | +0.64% | 44,500 | 33億9068万 | 0% | 6.47 | 0.68 |
02/09 | 161 | 163 | 157 | 157 | -2.48% | 196,300 | 33億6922万 | -0.63% | 6.42 | 0.67 |
02/08 | 160 | 162 | 159 | 161 | +0.63% | 60,400 | 34億5506万 | +1.9% | 6.59 | 0.69 |
02/07 | 161 | 164 | 160 | 160 | -0.62% | 65,000 | 34億3360万 | +1.27% | 6.55 | 0.69 |
02/06 | 163 | 164 | 160 | 161 | -1.23% | 38,300 | 34億5506万 | +2.55% | 6.59 | 0.69 |
02/05 | 160 | 163 | 157 | 163 | +1.88% | 86,000 | 34億9798万 | +3.82% | 6.67 | 0.7 |
02/02 | 157 | 160 | 156 | 160 | +1.91% | 75,600 | 34億3360万 | +2.56% | 6.55 | 0.69 |
02/01 | 162 | 162 | 156 | 157 | -3.09% | 319,600 | 33億6922万 | +0.64% | 6.42 | 0.67 |
01/31 | 163 | 164 | 161 | 162 | -0.61% | 199,700 | 34億7652万 | +3.85% | 6.63 | 0.69 |
01/30 | 162 | 165 | 160 | 163 | +0.62% | 181,800 | 34億9798万 | +5.16% | 6.67 | 0.7 |
01/29 | 161 | 164 | 158 | 162 | +2.53% | 141,200 | 34億7652万 | +4.52% | 6.63 | 0.69 |
01/26 | 159 | 160 | 158 | 158 | -0.63% | 23,700 | 33億9068万 | +2.6% | 6.47 | 0.68 |
01/25 | 159 | 160 | 158 | 159 | +0.63% | 30,800 | 34億1214万 | +3.25% | 6.51 | 0.68 |
01/24 | 158 | 158 | 157 | 158 | 0% | 24,000 | 33億9068万 | +3.27% | 6.47 | 0.68 |
01/23 | 157 | 159 | 157 | 158 | +0.64% | 31,500 | 33億9068万 | +3.27% | 6.47 | 0.68 |
01/22 | 160 | 160 | 157 | 157 | -1.26% | 101,800 | 33億6922万 | +2.61% | 6.42 | 0.67 |
01/19 | 162 | 162 | 159 | 159 | -1.24% | 72,500 | 34億1214万 | +3.92% | 6.51 | 0.68 |
01/18 | 159 | 161 | 158 | 161 | +1.9% | 62,100 | 34億5506万 | +5.92% | 6.59 | 0.69 |
01/17 | 155 | 158 | 153 | 158 | +3.27% | 65,100 | 33億9068万 | +3.95% | 6.47 | 0.68 |
01/16 | 155 | 155 | 153 | 153 | -1.92% | 47,900 | 32億8338万 | +1.32% | 6.26 | 0.66 |
01/15 | 153 | 156 | 153 | 156 | +2.63% | 46,600 | 33億4776万 | +3.31% | 6.38 | 0.67 |
01/12 | 154 | 155 | 151 | 152 | -1.3% | 47,400 | 32億6192万 | +0.66% | 6.22 | 0.65 |
01/11 | 154 | 154 | 153 | 154 | 0% | 34,400 | 33億484万 | +1.99% | 6.3 | 0.66 |
01/10 | 155 | 155 | 153 | 154 | -0.65% | 17,200 | 33億484万 | +1.99% | 6.3 | 0.66 |
01/09 | 155 | 155 | 154 | 155 | +0.65% | 23,200 | 33億2630万 | +2.65% | 6.34 | 0.66 |
01/05 | 154 | 155 | 153 | 154 | 0% | 41,800 | 33億484万 | +1.99% | 6.3 | 0.66 |
01/04 | 153 | 155 | 152 | 154 | +0.65% | 41,600 | 33億484万 | +2.67% | 6.3 | 0.66 |
2023 | ||||||||||
12/29 | 152 | 154 | 152 | 153 | +0.66% | 64,000 | 32億8338万 | +2% | 6.26 | 0.67 |
12/28 | 150 | 152 | 150 | 152 | +0.66% | 14,600 | 32億6192万 | +1.33% | 6.22 | 0.67 |
12/27 | 149 | 152 | 149 | 151 | +1.34% | 36,700 | 32億4046万 | +0.67% | 6.18 | 0.66 |
12/26 | 148 | 151 | 148 | 149 | +0.68% | 38,200 | 31億9754万 | -0.67% | 6.1 | 0.65 |
12/25 | 153 | 153 | 147 | 148 | -2.63% | 69,500 | 31億7608万 | -1.33% | 6.06 | 0.65 |
12/22 | 151 | 152 | 150 | 152 | +1.33% | 28,600 | 32億6192万 | +1.33% | 6.22 | 0.67 |
12/21 | 149 | 152 | 149 | 150 | 0% | 39,100 | 32億1900万 | 0% | 6.14 | 0.66 |
12/20 | 150 | 150 | 149 | 150 | 0% | 27,500 | 32億1900万 | +0.67% | 6.14 | 0.66 |
12/19 | 150 | 150 | 148 | 150 | +0.67% | 14,900 | 32億1900万 | +0.67% | 6.14 | 0.66 |
12/18 | 149 | 149 | 148 | 149 | +0.68% | 5,900 | 31億9754万 | 0% | 6.1 | 0.65 |
12/15 | 149 | 149 | 148 | 148 | 0% | 10,400 | 31億7608万 | 0% | 6.06 | 0.65 |
12/14 | 150 | 152 | 147 | 148 | -2.63% | 57,200 | 31億7608万 | 0% | 6.06 | 0.65 |
12/13 | 151 | 153 | 150 | 152 | +0.66% | 10,200 | 32億6192万 | +2.7% | 6.22 | 0.67 |
12/12 | 148 | 153 | 148 | 151 | +2.03% | 62,000 | 32億4046万 | +2.03% | 6.18 | 0.66 |
12/11 | 153 | 153 | 147 | 148 | -1.99% | 110,300 | 31億7608万 | +0.68% | 6.06 | 0.65 |
12/08 | 151 | 151 | 149 | 151 | 0% | 36,000 | 32億4046万 | +2.72% | 6.18 | 0.66 |
12/07 | 153 | 153 | 150 | 151 | 0% | 26,900 | 32億4046万 | +2.72% | 6.18 | 0.66 |
12/06 | 150 | 151 | 149 | 151 | +1.34% | 28,000 | 32億4046万 | +3.42% | 6.18 | 0.66 |
12/05 | 152 | 152 | 148 | 149 | -2.61% | 37,500 | 31億9754万 | +2.05% | 6.1 | 0.65 |
12/04 | 153 | 153 | 150 | 153 | +2% | 26,600 | 32億8338万 | +4.79% | 6.26 | 0.67 |
12/01 | 151 | 151 | 148 | 150 | -0.66% | 15,600 | 32億1900万 | +2.04% | 6.14 | 0.66 |
11/30 | 147 | 154 | 145 | 151 | +2.03% | 106,100 | 32億4046万 | +2.72% | 6.18 | 0.66 |
11/29 | 148 | 149 | 147 | 148 | -1.33% | 17,500 | 31億7608万 | +0.68% | 6.06 | 0.65 |
11/28 | 153 | 153 | 148 | 150 | -1.32% | 38,200 | 32億1900万 | +2.04% | 6.14 | 0.66 |
11/27 | 154 | 156 | 149 | 152 | -1.94% | 77,000 | 32億6192万 | +3.4% | 6.22 | 0.67 |
11/24 | 148 | 155 | 147 | 155 | +6.9% | 210,700 | 33億2630万 | +5.44% | 6.34 | 0.68 |
11/22 | 146 | 146 | 144 | 145 | -0.68% | 33,800 | 31億1170万 | -1.36% | 5.93 | 0.64 |
11/21 | 147 | 148 | 144 | 146 | -0.68% | 52,700 | 31億3316万 | -0.68% | 5.97 | 0.64 |
11/20 | 149 | 149 | 147 | 147 | +0.68% | 11,000 | 31億5462万 | 0% | 6.02 | 0.64 |
11/17 | 150 | 150 | 146 | 146 | -2.01% | 50,200 | 31億3316万 | -1.35% | 5.97 | 0.64 |
11/16 | 146 | 149 | 145 | 149 | +2.76% | 77,100 | 31億9754万 | +0.68% | 6.1 | 0.65 |
11/15 | 143 | 146 | 143 | 145 | +1.4% | 52,400 | 31億1170万 | -2.03% | 5.93 | 0.64 |
11/14 | 142 | 144 | 142 | 143 | +1.42% | 67,600 | 30億6878万 | -4.03% | 5.85 | 0.63 |
11/13 | 142 | 142 | 140 | 141 | 0% | 18,200 | 30億2586万 | -5.37% | 5.77 | 0.62 |
11/10 | 141 | 142 | 140 | 141 | -0.7% | 29,800 | 30億2586万 | -5.37% | 5.77 | 0.62 |
11/09 | 142 | 142 | 140 | 142 | +0.71% | 21,200 | 30億4732万 | -5.33% | 5.81 | 0.62 |
11/08 | 144 | 144 | 140 | 141 | -2.08% | 23,200 | 30億2586万 | -6% | 5.77 | 0.62 |
11/07 | 143 | 144 | 142 | 144 | +0.7% | 50,200 | 30億9024万 | -4.64% | 5.89 | 0.63 |
11/06 | 143 | 143 | 141 | 143 | +0.7% | 25,300 | 30億6878万 | -5.3% | 5.85 | 0.63 |
11/02 | 141 | 143 | 141 | 142 | +1.43% | 45,700 | 30億4732万 | -6.58% | 5.81 | 0.62 |
11/01 | 141 | 142 | 140 | 140 | 0% | 61,700 | 30億440万 | -8.5% | 5.73 | 0.61 |
10/31 | 144 | 145 | 139 | 140 | -2.1% | 108,100 | 30億440万 | -9.09% | 5.73 | 0.61 |
10/30 | 142 | 146 | 140 | 143 | -12.8% | 437,900 | 30億6878万 | -7.74% | 5.85 | 0.63 |
10/27 | 157 | 166 | 157 | 164 | +4.46% | 377,200 | 35億1944万 | +5.81% | 6.71 | 0.72 |
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 | 237 5/2 | 168 1/8 | 177,000 5/2 | - | - | +8.12% 2/19 | -14.05% 8/16 |
2009年 3月期 | 208 7/29 | 140 10/28 | 42,000 7/22 | - | - | +11.35% 1/16 | -19.86% 10/28 |
2010年 3月期 | 196 7/17 | 135 11/25 | 35,000 7/10 | - | - | +9.56% 3/25 | -18.42% 11/25 |
2011年 3月期 | 189 7/12 | 107 11/1 | 37,000 7/12 | 40億5594万 | 22億9622万 | +11.16% 12/2 | -20.79% 3/15 |
2012年 3月期 | 160 2/15 1/31 | 105 9/2 | 45,000 7/12 | 34億3360万 | 22億5330万 | +12.75% 2/15 | -8.54% 4/11 |
2013年 3月期 | 172 10/2 7/19 | 134 6/12 4/11 | 69,000 3/26 | 36億9112万 | 28億7564万 | +16.57% 7/11 | -10.05% 8/27 |
2014年 3月期 | 156 1/16 | 129 3/26 3/24 | 52,000 7/12 | 33億4776万 | 27億6834万 | +11.96% 1/16 | -5.66% 3/25 |
2015年 3月期 | 152 3/26 9/18 | 122 5/13 | 439,000 2/25 | 32億6192万 | 26億1812万 | +21.55% 4/16 | -6.36% 5/13 |
2016年 3月期 | 191 4/16 | 120 2/12 | 9,408,000 4/16 | 40億9886万 | 25億7520万 | +13.07% 3/31 | -13.75% 8/25 |
2017年 3月期 | 233 1/11 | 110 6/27 6/24 | 18,045,500 1/10 | 50億18万 | 23億6060万 | +38.66% 1/10 | -11.34% 6/16 |
2018年 3月期 | 341 3/29 | 155 8/14 | 26,026,700 3/29 | 73億1786万 | 33億2630万 | +39.6% 3/28 | -15.27% 2/6 |
2019年 3月期 | 569 10/16 | 238 8/15 | 7,010,000 10/16 | 122億1074万 | 51億748万 | +38.74% 10/4 | -22.08% 4/10 |
2020年 3月期 | 428 4/1 | 100 3/13 | 2,575,400 4/1 | 91億8488万 | 21億4600万 | +14.16% 4/13 | -30.23% 3/13 |
2021年 3月期 | 195 2/3 | 101 4/6 4/3 | 27,176,100 1/26 | 41億8470万 | 21億6746万 | +40.91% 2/3 | -10.64% 7/31 |
2022年 3月期 | 163 4/7 | 102 3/9 | 2,496,200 4/7 | 34億9798万 | 21億8892万 | +4.95% 2/9 | -7.41% 3/8 |
2023年 3月期 | 170 3/6 | 105 5/13 | 5,660,300 3/3 | 36億4820万 | 22億5330万 | +30.81% 3/6 | -8.71% 9/30 |
最新 | 164 2024/3/27 | 22,900 | 35億1944万 | +2.5% 160 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%(1.06倍)
- 1985/12/28 vs 1984/12/28
- 76%(1.76倍)
- 1986/12/27 vs 1985/12/28
- -12%(0.88倍)
- 1987/12/28 vs 1986/12/27
- 41%(1.41倍)
- 1988/12/28 vs 1987/12/28
- 63%(1.63倍)
- 1989/12/29 vs 1988/12/28
- 14%(1.14倍)
- 1990/12/28 vs 1989/12/29
- -34%(0.66倍)
- 1991/12/26 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/26
- -21%(0.79倍)
- 1993/12/24 vs 1992/12/30
- 15%(1.15倍)
- 1994/12/30 vs 1993/12/24
- -5%(0.95倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/30
- 2%(1.02倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/28 vs 1999/12/30
- -20%(0.8倍)
- 2001/12/28 vs 2000/12/28
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/28
- -40%(0.6倍)
- 2003/12/29 vs 2002/12/30
- 43%(1.43倍)
- 2004/12/30 vs 2003/12/29
- -2%(0.98倍)
- 2005/12/30 vs 2004/12/30
- 57%(1.57倍)
- 2006/12/28 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/28
- -10%(0.9倍)
- 2008/12/26 vs 2007/12/28
- 1%(1.01倍)
- 2009/12/30 vs 2008/12/26
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/26 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/27 vs 2011/12/26
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/27
- -4%(0.96倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 65%(1.65倍)
- 2018/12/28 vs 2017/12/29
- 41%(1.41倍)
- 2019/12/30 vs 2018/12/28
- -43%(0.57倍)
- 2020/12/30 vs 2019/12/30
- -39%(0.61倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/03/27 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
100円(2020/03/13) - 64%(1.64倍)
164円(3/27)