株価チャート
株価
3/28
- 前日 (3/27)
- 869
- 始値
- 869
- 高値
- 889
- 安値
- 860
- 終値 +1.61%
- 883
- 出来高 +68.6%
- 110,600
乖離率
- 株価(5日)
移動平均値 - +0.57%
878 - 株価(25日)
移動平均値 - +3.52%
853 - 出来高(5日)
移動平均値 - +72.81%
64,000
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 | 869 | 889 | 860 | 883 | +1.61% | 110,600 | 147億4123万 | +3.52% | 20.43 | 0.87 |
03/27 | 889 | 889 | 869 | 869 | -1.7% | 65,600 | 145億751万 | +2.36% | 20.1 | 0.86 |
03/26 | 883 | 888 | 877 | 884 | +0.11% | 35,600 | 147億5793万 | +4.49% | 20.45 | 0.87 |
03/25 | 873 | 897 | 870 | 883 | +1.49% | 65,700 | 147億4123万 | +4.99% | 20.43 | 0.87 |
03/22 | 873 | 880 | 860 | 870 | +0.58% | 42,500 | 145億2421万 | +4.32% | 20.13 | 0.86 |
03/21 | 866 | 873 | 855 | 865 | +2.73% | 60,300 | 144億4073万 | +4.34% | 20.01 | 0.85 |
03/19 | 840 | 849 | 832 | 842 | +0.48% | 30,300 | 140億5676万 | +1.94% | 19.48 | 0.83 |
03/18 | 850 | 859 | 836 | 838 | +0.36% | 30,500 | 139億8998万 | +2.2% | 19.39 | 0.83 |
03/15 | 844 | 846 | 834 | 835 | -1.18% | 32,900 | 139億3990万 | +2.58% | 19.32 | 0.83 |
03/14 | 841 | 853 | 831 | 845 | +0.6% | 38,100 | 141億684万 | +4.45% | 19.55 | 0.84 |
03/13 | 851 | 865 | 837 | 840 | -0.36% | 23,800 | 140億2337万 | +4.61% | 19.43 | 0.83 |
03/12 | 830 | 845 | 821 | 843 | -0.12% | 26,900 | 140億7346万 | +5.64% | 19.5 | 0.83 |
03/11 | 830 | 850 | 820 | 844 | +0.48% | 57,500 | 140億9015万 | +6.43% | 19.53 | 0.83 |
03/08 | 837 | 856 | 835 | 840 | -1.18% | 60,200 | 140億2337万 | +6.6% | 19.43 | 0.83 |
03/07 | 888 | 888 | 846 | 850 | -4.6% | 109,500 | 141億9032万 | +8.42% | 19.66 | 0.84 |
03/06 | 893 | 899 | 876 | 891 | +0.22% | 124,300 | 148億7479万 | +14.52% | 20.61 | 0.88 |
03/05 | 870 | 893 | 862 | 889 | +1.37% | 46,900 | 148億4140万 | +15.3% | 20.57 | 0.88 |
03/04 | 911 | 914 | 871 | 877 | -2.12% | 100,400 | 146億4107万 | +14.94% | 20.29 | 0.87 |
03/01 | 891 | 896 | 870 | 896 | +1.59% | 100,000 | 149億5826万 | +18.52% | 20.73 | 0.89 |
02/29 | 845 | 883 | 834 | 882 | +4.5% | 108,100 | 147億2454万 | +18.07% | 20.4 | 0.87 |
02/28 | 841 | 866 | 830 | 844 | +1.69% | 87,800 | 140億9015万 | +14.21% | 19.53 | 0.83 |
02/27 | 825 | 849 | 825 | 830 | +1.22% | 89,400 | 138億5643万 | +13.39% | 19.2 | 0.82 |
02/26 | 797 | 832 | 796 | 820 | +4.33% | 77,100 | 136億8948万 | +12.95% | 18.97 | 0.81 |
02/22 | 779 | 788 | 773 | 786 | +1.55% | 31,800 | 131億2187万 | +9.32% | 18.18 | 0.78 |
02/21 | 787 | 790 | 765 | 774 | -2.03% | 56,900 | 129億2153万 | +8.4% | 17.91 | 0.76 |
02/20 | 794 | 797 | 778 | 790 | -0.63% | 47,700 | 131億8865万 | +11.42% | 18.28 | 0.78 |
02/19 | 760 | 801 | 755 | 795 | +5.58% | 123,100 | 132億7212万 | +12.93% | 18.39 | 0.79 |
02/16 | 723 | 769 | 723 | 753 | +4.15% | 77,500 | 125億7095万 | +7.88% | 17.42 | 0.74 |
02/15 | 740 | 740 | 719 | 723 | -2.03% | 59,700 | 120億7012万 | +3.88% | 16.73 | 0.71 |
02/14 | 763 | 763 | 732 | 738 | -4.77% | 74,900 | 123億2053万 | +6.34% | 17.07 | 0.73 |
02/13 | 700 | 781 | 680 | 775 | +11.51% | 242,100 | 129億3823万 | +11.99% | 17.93 | 0.77 |
02/09 | 694 | 709 | 691 | 695 | +0.14% | 55,800 | 116億267万 | +0.87% | 16.08 | 0.69 |
02/08 | 701 | 703 | 688 | 694 | -1.14% | 40,200 | 115億8598万 | +0.58% | 16.06 | 0.69 |
02/07 | 705 | 715 | 701 | 702 | -0.43% | 26,300 | 117億1953万 | +1.59% | 16.24 | 0.69 |
02/06 | 715 | 717 | 702 | 705 | -1.26% | 44,800 | 117億6961万 | +2.03% | 16.31 | 0.7 |
02/05 | 730 | 731 | 709 | 714 | -2.19% | 75,300 | 119億1987万 | +3.48% | 16.52 | 0.71 |
02/02 | 723 | 738 | 720 | 730 | +1.53% | 64,000 | 121億8698万 | +5.95% | 16.89 | 0.72 |
02/01 | 722 | 726 | 716 | 719 | -0.96% | 23,400 | 120億334万 | +4.66% | 16.63 | 0.71 |
01/31 | 705 | 743 | 704 | 726 | +2.98% | 94,600 | 121億2020万 | +5.99% | 16.8 | 0.72 |
01/30 | 715 | 719 | 702 | 705 | -1.67% | 102,100 | 117億6961万 | +3.22% | 16.31 | 0.7 |
01/29 | 693 | 725 | 693 | 717 | +4.52% | 71,000 | 119億6995万 | +5.13% | 16.59 | 0.71 |
01/26 | 688 | 707 | 684 | 686 | -1.72% | 45,600 | 114億5242万 | +0.73% | 15.87 | 0.68 |
01/25 | 695 | 703 | 689 | 698 | +1.9% | 68,300 | 116億5275万 | +2.5% | 16.15 | 0.69 |
01/24 | 685 | 689 | 676 | 685 | +0.74% | 36,300 | 114億3572万 | +0.74% | 15.85 | 0.68 |
01/23 | 678 | 686 | 673 | 680 | +1.19% | 79,900 | 113億5225万 | +0.15% | 15.73 | 0.67 |
01/22 | 662 | 677 | 653 | 672 | +1.51% | 52,700 | 112億1870万 | -0.88% | 15.55 | 0.66 |
01/19 | 663 | 674 | 652 | 662 | +0.91% | 123,600 | 110億5175万 | -2.22% | 15.32 | 0.65 |
01/18 | 655 | 661 | 652 | 656 | +0.15% | 23,800 | 109億5158万 | -3.24% | 15.18 | 0.65 |
01/17 | 655 | 668 | 653 | 655 | +0.77% | 44,000 | 109億3489万 | -3.25% | 15.15 | 0.65 |
01/16 | 661 | 662 | 650 | 650 | -1.81% | 39,700 | 108億5142万 | -3.99% | 15.04 | 0.64 |
01/15 | 660 | 667 | 658 | 662 | +0.3% | 34,800 | 110億5175万 | -2.22% | 15.32 | 0.65 |
01/12 | 676 | 677 | 658 | 660 | -3.37% | 61,100 | 110億1836万 | -2.65% | 15.27 | 0.65 |
01/11 | 682 | 683 | 675 | 683 | +0.59% | 31,100 | 114億234万 | +0.74% | 15.8 | 0.67 |
01/10 | 690 | 692 | 678 | 679 | -2.44% | 84,600 | 113億3556万 | +0.15% | 15.71 | 0.67 |
01/09 | 701 | 709 | 688 | 696 | -0.57% | 66,000 | 116億1936万 | +2.65% | 16.1 | 0.69 |
01/05 | 717 | 717 | 695 | 700 | -2.23% | 74,700 | 116億8614万 | +3.4% | 16.19 | 0.69 |
01/04 | 735 | 735 | 711 | 716 | -1.1% | 78,700 | 119億5325万 | +6.23% | 16.56 | 0.71 |
2023 | ||||||||||
12/29 | 695 | 725 | 694 | 724 | +4.47% | 85,000 | 120億8681万 | +8.06% | 16.75 | 0.72 |
12/28 | 691 | 709 | 691 | 693 | +0.58% | 38,900 | 115億6928万 | +4.05% | 16.03 | 0.68 |
12/27 | 681 | 720 | 681 | 689 | +1.32% | 108,400 | 115億250万 | +3.92% | 15.94 | 0.68 |
12/26 | 672 | 684 | 672 | 680 | +1.34% | 23,800 | 113億5225万 | +3.5% | 15.73 | 0.67 |
12/25 | 683 | 684 | 670 | 671 | -1.32% | 38,800 | 112億200万 | +3.07% | 15.52 | 0.66 |
12/22 | 681 | 703 | 671 | 680 | -0.15% | 41,700 | 113億5225万 | +5.43% | 15.73 | 0.67 |
12/21 | 674 | 689 | 667 | 681 | -0.73% | 52,900 | 113億6895万 | +6.57% | 15.75 | 0.67 |
12/20 | 683 | 703 | 683 | 686 | +0.59% | 70,600 | 114億5242万 | +8.37% | 15.87 | 0.68 |
12/19 | 700 | 700 | 677 | 682 | -2.15% | 48,500 | 113億8564万 | +8.77% | 15.78 | 0.67 |
12/18 | 681 | 699 | 674 | 697 | +3.87% | 66,300 | 116億3606万 | +12.42% | 16.12 | 0.69 |
12/15 | 641 | 680 | 640 | 671 | +4.19% | 81,300 | 112億200万 | +9.46% | 15.52 | 0.66 |
12/14 | 658 | 675 | 642 | 644 | -1.53% | 43,600 | 107億5125万 | +6.1% | 14.9 | 0.64 |
12/13 | 663 | 670 | 648 | 654 | -1.36% | 40,800 | 109億1820万 | +8.46% | 15.13 | 0.65 |
12/12 | 678 | 678 | 660 | 663 | -1.63% | 43,900 | 110億6845万 | +10.87% | 15.34 | 0.66 |
12/11 | 640 | 675 | 640 | 674 | +5.48% | 60,000 | 112億5209万 | +13.66% | 15.59 | 0.67 |
12/08 | 642 | 649 | 626 | 639 | -2.44% | 84,300 | 106億6778万 | +8.86% | 14.78 | 0.63 |
12/07 | 651 | 664 | 648 | 655 | 0% | 32,600 | 109億3489万 | +12.35% | 15.15 | 0.65 |
12/06 | 667 | 668 | 649 | 655 | -1.65% | 81,700 | 109億3489万 | +13.32% | 15.15 | 0.65 |
12/05 | 661 | 682 | 659 | 666 | +0.91% | 83,000 | 111億1853万 | +16.43% | 15.41 | 0.66 |
12/04 | 700 | 706 | 659 | 660 | -4.62% | 121,300 | 110億1836万 | +16.4% | 15.27 | 0.65 |
12/01 | 699 | 707 | 675 | 692 | +0.44% | 152,700 | 115億5259万 | +23.13% | 16.01 | 0.68 |
11/30 | 665 | 736 | 644 | 689 | +5.19% | 797,400 | 115億250万 | +23.92% | 15.94 | 0.68 |
11/29 | 629 | 660 | 629 | 655 | +4.47% | 131,800 | 109億3489万 | +19.31% | 15.15 | 0.65 |
11/28 | 616 | 632 | 611 | 627 | +0.16% | 111,900 | 104億6744万 | +15.47% | 14.51 | 0.62 |
11/27 | 640 | 661 | 621 | 626 | -0.95% | 268,200 | 104億5075万 | +15.93% | 14.48 | 0.62 |
11/24 | 643 | 702 | 615 | 632 | +4.81% | 1,394,900 | 105億5092万 | +17.91% | 14.62 | 0.62 |
11/22 | 539 | 614 | 539 | 603 | +11.87% | 219,200 | 100億6678万 | +13.35% | 13.95 | 0.6 |
11/21 | 533 | 546 | 533 | 539 | +1.13% | 21,200 | 89億9833万 | +1.7% | 12.47 | 0.53 |
11/20 | 531 | 537 | 531 | 533 | +0.57% | 20,800 | 88億9816万 | +0.76% | 12.33 | 0.53 |
11/17 | 522 | 537 | 522 | 530 | +0.57% | 17,100 | 88億4808万 | 0% | 12.26 | 0.52 |
11/16 | 527 | 530 | 525 | 527 | -0.38% | 10,600 | 87億9799万 | -0.75% | 12.19 | 0.52 |
11/15 | 525 | 534 | 520 | 529 | +1.54% | 29,800 | 88億3138万 | -0.56% | 12.24 | 0.52 |
11/14 | 521 | 524 | 519 | 521 | +0.39% | 9,700 | 86億9783万 | -2.43% | 12.05 | 0.51 |
11/13 | 531 | 531 | 519 | 519 | -0.57% | 18,100 | 86億6444万 | -2.99% | 12.01 | 0.51 |
11/10 | 516 | 522 | 509 | 522 | -1.69% | 54,100 | 87億1452万 | -2.61% | 12.08 | 0.52 |
11/09 | 528 | 538 | 523 | 531 | +1.53% | 51,000 | 88億6477万 | -1.12% | 12.28 | 0.52 |
11/08 | 538 | 538 | 520 | 523 | -1.69% | 23,500 | 87億3122万 | -2.79% | 12.1 | 0.52 |
11/07 | 532 | 540 | 531 | 532 | -1.3% | 15,600 | 88億8147万 | -1.66% | 12.31 | 0.53 |
11/06 | 543 | 547 | 538 | 539 | +1.32% | 13,000 | 89億9833万 | -0.74% | 12.47 | 0.53 |
11/02 | 538 | 544 | 528 | 532 | -1.12% | 19,900 | 88億8147万 | -2.39% | 12.31 | 0.53 |
11/01 | 537 | 539 | 533 | 538 | +1.7% | 16,500 | 89億8163万 | -1.65% | 12.45 | 0.53 |
10/31 | 521 | 531 | 515 | 529 | +2.12% | 32,800 | 88億3138万 | -3.47% | 12.24 | 0.52 |
10/30 | 533 | 538 | 518 | 518 | -4.07% | 74,200 | 86億4774万 | -5.99% | 11.98 | 0.51 |
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 | |
2007年 3月期 | 265 530 4/27 | 195 390 8/4 | 16,000 8,000 7/20 8,000 4/14 | - | - | +6.61% 3/22 | -17.18% 8/8 |
2008年 3月期 | 235 469 8/1 | 133 265 2/18 265 1/17 | 36,000 18,000 5/28 | - | - | +14.63% 7/28 | -32.45% 11/27 |
2009年 3月期 | 176 352 7/28 | 87 174 3/26 174 3/5 | 24,000 12,000 12/17 | - | - | +1.83% 8/27 | -30.88% 3/5 |
2010年 3月期 | 100 200 3/4 200 2/1 | 81 161 8/18 | 48,000 24,000 7/17 | - | - | +47.59% 5/6 | -7.3% 9/22 |
2011年 3月期 | 140 280 5/6 | 87 174 11/22 174 11/15 他2件 | 54,000 27,000 12/9 | 23億3716万 | 14億5237万 | +12.98% 5/6 | -12.7% 11/15 |
2012年 3月期 | 201 401 3/26 | 83 166 10/19 166 10/12 他2件 | 42,000 21,000 3/21 | 33億4714万 | 13億8560万 | +51.3% 3/21 | -17.88% 5/8 |
2013年 3月期 | 202 404 2/4 | 137 274 10/31 | 44,000 22,000 9/4 | 33億7218万 | 22億8707万 | +35.55% 2/4 | -10.32% 6/25 |
2014年 3月期 | 233 466 12/3 | 172 343 8/8 | 68,000 34,000 5/24 | 38億8970万 | 28億6302万 | +14.48% 5/16 | -9.23% 6/12 |
2015年 3月期 | 311 622 6/18 | 211 422 5/12 | 20,400 10,200 6/18 | 51億9198万 | 35億2253万 | +22.67% 6/18 | -8.66% 10/23 |
2016年 3月期 | 269 536 7/28 537 7/27 | 206 413 2/15 412 2/12 他3件 | 39,000 19,500 12/8 | 44億7412万 | 34億4741万 | +7.06% 3/28 | -8.5% 1/21 |
2017年 3月期 | 353 706 3/10 | 205 410 5/17 | 49,000 24,500 7/26 | 58億9315万 | 34億2237万 | +21.61% 9/15 | -11.35% 4/6 |
2018年 3月期 | 486 972 3/20 | 295 590 4/17 | 99,800 49,900 3/15 | 81億1352万 | 49億2487万 | +27.97% 3/15 | -6.55% 2/14 |
2019年 3月期 | 569 9/7 | 295 12/25 | 1,019,800 9/7 | 94億9916万 | 49億2487万 | +20.12% 3/14 | -28.85% 12/25 |
2020年 3月期 | 717 1/15 | 378 3/13 | 518,000 7/3 | 119億6995万 | 63億1051万 | +30.57% 9/19 | -30.04% 3/9 |
2021年 3月期 | 758 3/22 | 391 4/6 | 172,700 3/30 | 126億5442万 | 65億2754万 | +11.43% 5/11 | -13.28% 4/8 |
2022年 3月期 | 688 11/1 | 540 3/30 | 123,900 3/30 | 114億8581万 | 90億1502万 | +7.45% 1/4 | -9.84% 4/12 |
2023年 3月期 | 560 4/5 | 395 10/14 10/3 | 149,700 3/30 | 93億4891万 | 65億9432万 | +12.6% 3/1 | -7.31% 5/12 |
最新 | 883 2024/3/28 | 110,600 | 147億4123万 | +3.52% 853 |
年間値上がり率
- 1991/12/10 vs 1990/12/27
- -8%(0.92倍)
- 1992/12/29 vs 1991/12/10
- -23%(0.77倍)
- 1993/12/27 vs 1992/12/29
- 20%(1.2倍)
- 1996/12/27 vs 1995/12/25
- -8%(0.92倍)
- 1997/12/24 vs 1996/12/27
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/24
- -56%(0.44倍)
- 1999/12/28 vs 1998/12/30
- 53%(1.53倍)
- 2000/12/25 vs 1999/12/28
- -41%(0.59倍)
- 2001/12/27 vs 2000/12/25
- 11%(1.11倍)
- 2002/12/24 vs 2001/12/27
- -12%(0.88倍)
- 2003/12/29 vs 2002/12/24
- 26%(1.26倍)
- 2004/12/29 vs 2003/12/29
- 19%(1.19倍)
- 2005/12/30 vs 2004/12/29
- 69%(1.69倍)
- 2006/12/27 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/26 vs 2006/12/27
- -20%(0.8倍)
- 2008/12/17 vs 2007/12/26
- -45%(0.55倍)
- 2009/12/28 vs 2008/12/17
- -1%(0.99倍)
- 2010/12/28 vs 2009/12/28
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/28
- 36%(1.36倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 52%(1.52倍)
- 2014/12/29 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/29 vs 2014/12/29
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/29
- 33%(1.33倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- 74%(1.74倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -32%(0.68倍)
- 2023/12/29 vs 2022/12/30
- 72%(1.72倍)
- 2024/03/28 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
78円(1998/11/13) - 1039%(11.39倍)
883円(3/28)