株価チャート
株価
3/27
- 前日 (3/26)
- 655
- 始値
- 650
- 高値
- 667
- 安値
- 650
- 終値 +1.68%
- 666
- 出来高 +88.97%
- 243,200
乖離率
- 株価（5日）
移動平均値 - +0.76%
661 - 株価（25日）
移動平均値 - +5.21%
633 - 出来高（5日）
移動平均値 - +34.01%
181,480
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 | 650 | 667 | 650 | 666 | +1.68% | 243,200 | 132億6313万 | +5.21% | 7.89 | 1.32 |
| 03/26 | 658 | 658 | 649 | 655 | -0.91% | 128,700 | 130億4407万 | +3.8% | 7.76 | 1.3 |
| 03/25 | 662 | 664 | 658 | 661 | -0.3% | 115,100 | 131億6356万 | +4.92% | 7.83 | 1.31 |
| 03/22 | 660 | 663 | 655 | 663 | +0.76% | 155,000 | 132億339万 | +5.41% | 7.85 | 1.32 |
| 03/21 | 649 | 662 | 648 | 658 | +2.49% | 265,400 | 131億381万 | +4.78% | 7.79 | 1.31 |
| 03/19 | 630 | 642 | 630 | 642 | +1.1% | 101,400 | 127億8518万 | +2.39% | 7.6 | 1.28 |
| 03/18 | 629 | 635 | 624 | 635 | +0.95% | 101,900 | 126億4578万 | +1.44% | 7.52 | 1.26 |
| 03/15 | 622 | 633 | 622 | 629 | 0% | 132,400 | 125億2629万 | +0.32% | 7.45 | 1.25 |
| 03/14 | 627 | 633 | 621 | 629 | +0.16% | 143,800 | 125億2629万 | +0.32% | 7.45 | 1.25 |
| 03/13 | 629 | 632 | 623 | 628 | +0.48% | 122,900 | 125億637万 | 0% | 7.44 | 1.25 |
| 03/12 | 618 | 628 | 618 | 625 | +0.97% | 82,400 | 124億4663万 | -0.64% | 7.4 | 1.24 |
| 03/11 | 627 | 631 | 617 | 619 | -1.12% | 152,200 | 123億2714万 | -1.9% | 7.33 | 1.23 |
| 03/08 | 622 | 632 | 622 | 626 | +0.64% | 57,200 | 124億6655万 | -0.95% | 7.42 | 1.24 |
| 03/07 | 633 | 633 | 622 | 622 | -0.48% | 109,700 | 123億8689万 | -1.89% | 7.37 | 1.24 |
| 03/06 | 619 | 630 | 618 | 625 | +0.97% | 137,200 | 124億4663万 | -1.73% | 7.4 | 1.24 |
| 03/05 | 617 | 623 | 615 | 619 | -0.32% | 91,500 | 123億2714万 | -2.83% | 7.33 | 1.23 |
| 03/04 | 630 | 630 | 620 | 621 | -1.58% | 185,800 | 123億6697万 | -2.66% | 7.36 | 1.23 |
| 03/01 | 634 | 639 | 628 | 631 | +0.16% | 103,500 | 125億6612万 | -1.25% | 7.47 | 1.25 |
| 02/29 | 635 | 638 | 629 | 630 | -0.47% | 139,300 | 125億4620万 | -1.56% | 7.46 | 1.25 |
| 02/28 | 622 | 633 | 621 | 633 | +2.1% | 161,300 | 126億595万 | -1.09% | 7.5 | 1.26 |
| 02/27 | 620 | 622 | 619 | 620 | -0.16% | 103,300 | 123億4706万 | -3.28% | 7.34 | 1.23 |
| 02/26 | 622 | 625 | 619 | 621 | -0.16% | 148,400 | 123億6697万 | -3.12% | 7.36 | 1.23 |
| 02/22 | 621 | 624 | 619 | 622 | +0.16% | 63,400 | 123億8689万 | -3.12% | 7.37 | 1.24 |
| 02/21 | 625 | 626 | 621 | 621 | -0.48% | 111,600 | 123億6697万 | -3.27% | 7.36 | 1.23 |
| 02/20 | 626 | 630 | 622 | 624 | -0.32% | 121,600 | 124億2672万 | -2.95% | 7.39 | 1.24 |
| 02/19 | 628 | 634 | 624 | 626 | -0.79% | 142,100 | 124億6655万 | -2.64% | 7.42 | 1.24 |
| 02/16 | 620 | 635 | 619 | 631 | +1.28% | 117,700 | 125億6612万 | -2.02% | 7.47 | 1.25 |
| 02/15 | 630 | 635 | 617 | 623 | -2.66% | 165,800 | 124億680万 | -3.26% | 7.38 | 1.24 |
| 02/14 | 631 | 640 | 617 | 640 | +1.43% | 247,900 | 127億4535万 | -0.62% | 7.58 | 1.27 |
| 02/13 | 644 | 644 | 630 | 631 | +0.16% | 138,500 | 125億6612万 | -2.02% | 7.47 | 1.25 |
| 02/09 | 641 | 641 | 626 | 630 | -1.72% | 140,000 | 125億4620万 | -2.33% | 7.46 | 1.25 |
| 02/08 | 638 | 647 | 634 | 641 | +0.79% | 126,700 | 127億6526万 | -0.62% | 7.59 | 1.27 |
| 02/07 | 643 | 644 | 628 | 636 | -2.75% | 314,000 | 126億6569万 | -1.4% | 7.53 | 1.26 |
| 02/06 | 667 | 672 | 652 | 654 | -1.51% | 160,200 | 130億2415万 | +1.4% | 7.75 | 1.3 |
| 02/05 | 657 | 664 | 649 | 664 | +1.37% | 105,000 | 132億2330万 | +3.11% | 7.87 | 1.32 |
| 02/02 | 662 | 664 | 655 | 655 | -0.76% | 103,100 | 130億4407万 | +2.02% | 7.76 | 1.3 |
| 02/01 | 672 | 672 | 660 | 660 | -1.35% | 151,100 | 131億4364万 | +3.13% | 7.82 | 1.31 |
| 01/31 | 678 | 679 | 660 | 669 | -0.3% | 212,300 | 133億2287万 | +4.86% | 7.92 | 1.33 |
| 01/30 | 667 | 678 | 664 | 671 | +1.98% | 224,700 | 133億6270万 | +5.5% | 7.95 | 1.33 |
| 01/29 | 647 | 659 | 646 | 658 | +1.7% | 161,800 | 131億381万 | +3.79% | 7.79 | 1.31 |
| 01/26 | 644 | 648 | 640 | 647 | +0.62% | 105,200 | 128億8475万 | +2.37% | 7.66 | 1.29 |
| 01/25 | 644 | 644 | 640 | 643 | +0.16% | 69,300 | 128億509万 | +1.9% | 7.62 | 1.28 |
| 01/24 | 645 | 646 | 639 | 642 | -0.31% | 65,100 | 127億8518万 | +2.07% | 7.6 | 1.28 |
| 01/23 | 647 | 648 | 641 | 644 | -0.31% | 79,100 | 128億2501万 | +2.55% | 7.63 | 1.28 |
| 01/22 | 639 | 646 | 636 | 646 | +1.73% | 160,100 | 128億6484万 | +3.03% | 7.65 | 1.28 |
| 01/19 | 632 | 639 | 630 | 635 | +0.79% | 156,000 | 126億4578万 | +1.44% | 7.52 | 1.26 |
| 01/18 | 631 | 636 | 627 | 630 | -0.16% | 83,400 | 125億4620万 | +0.64% | 7.46 | 1.25 |
| 01/17 | 640 | 641 | 631 | 631 | -1.25% | 94,000 | 125億6612万 | +0.8% | 7.47 | 1.25 |
| 01/16 | 639 | 640 | 634 | 639 | 0% | 61,900 | 127億2544万 | +2.08% | 7.57 | 1.27 |
| 01/15 | 637 | 640 | 634 | 639 | +0.47% | 66,600 | 127億2544万 | +2.08% | 7.57 | 1.27 |
| 01/12 | 636 | 637 | 630 | 636 | +0.16% | 124,000 | 126億6569万 | +1.6% | 7.53 | 1.26 |
| 01/11 | 637 | 638 | 631 | 635 | +0.63% | 129,700 | 126億4578万 | +1.44% | 7.52 | 1.26 |
| 01/10 | 638 | 638 | 630 | 631 | -1.1% | 123,900 | 125億6612万 | +0.64% | 7.47 | 1.25 |
| 01/09 | 642 | 644 | 637 | 638 | -0.47% | 99,300 | 127億552万 | +1.59% | 7.56 | 1.27 |
| 01/05 | 640 | 644 | 638 | 641 | +0.16% | 78,300 | 127億6526万 | +1.91% | 7.59 | 1.27 |
| 01/04 | 636 | 642 | 632 | 640 | +0.47% | 91,000 | 127億4535万 | +1.75% | 7.58 | 1.27 |
| 2023 | ||||||||||
| 12/29 | 635 | 637 | 632 | 637 | +0.31% | 53,600 | 126億8561万 | +1.11% | 7.55 | 1.27 |
| 12/28 | 629 | 642 | 626 | 635 | +0.79% | 143,900 | 126億4578万 | +0.79% | 7.52 | 1.26 |
| 12/27 | 610 | 630 | 610 | 630 | +3.45% | 157,200 | 125億4620万 | 0% | 7.46 | 1.25 |
| 12/26 | 610 | 611 | 607 | 609 | -0.16% | 59,700 | 121億2800万 | -3.18% | 7.21 | 1.21 |
| 12/25 | 623 | 623 | 610 | 610 | -1.45% | 48,900 | 121億4791万 | -3.02% | 7.23 | 1.21 |
| 12/22 | 616 | 627 | 616 | 619 | +0.49% | 70,200 | 123億2714万 | -1.9% | 7.33 | 1.23 |
| 12/21 | 615 | 618 | 610 | 616 | -0.32% | 41,700 | 122億6740万 | -2.22% | 7.3 | 1.22 |
| 12/20 | 615 | 619 | 612 | 618 | +0.49% | 50,100 | 123億723万 | -1.9% | 7.32 | 1.23 |
| 12/19 | 606 | 615 | 602 | 615 | +1.32% | 44,200 | 122億4748万 | -2.23% | 7.28 | 1.22 |
| 12/18 | 605 | 610 | 600 | 607 | -0.16% | 79,900 | 120億8817万 | -3.34% | 7.19 | 1.21 |
| 12/15 | 608 | 613 | 605 | 608 | -0.65% | 68,700 | 121億808万 | -3.18% | 7.2 | 1.21 |
| 12/14 | 617 | 623 | 602 | 612 | -1.77% | 104,400 | 121億8774万 | -2.55% | 7.25 | 1.22 |
| 12/13 | 616 | 623 | 610 | 623 | +0.32% | 87,300 | 124億680万 | -0.64% | 7.38 | 1.24 |
| 12/12 | 627 | 627 | 617 | 621 | -0.8% | 54,900 | 123億6697万 | -0.96% | 7.36 | 1.23 |
| 12/11 | 628 | 628 | 619 | 626 | +0.16% | 52,300 | 124億6655万 | 0% | 7.42 | 1.24 |
| 12/08 | 628 | 629 | 619 | 625 | -1.73% | 127,400 | 124億4663万 | 0% | 7.4 | 1.24 |
| 12/07 | 640 | 640 | 631 | 636 | -0.78% | 50,600 | 126億6569万 | +1.92% | 7.53 | 1.26 |
| 12/06 | 640 | 641 | 635 | 641 | +0.94% | 35,800 | 127億6526万 | +2.89% | 7.59 | 1.27 |
| 12/05 | 649 | 649 | 635 | 635 | -2.46% | 68,600 | 126億4578万 | +2.25% | 7.52 | 1.26 |
| 12/04 | 647 | 651 | 638 | 651 | +1.09% | 68,000 | 129億6441万 | +5.17% | 7.71 | 1.29 |
| 12/01 | 654 | 656 | 644 | 644 | -1.98% | 90,400 | 128億2501万 | +4.38% | 7.63 | 1.28 |
| 11/30 | 662 | 662 | 647 | 657 | -0.9% | 84,900 | 130億8390万 | +6.83% | 7.78 | 1.31 |
| 11/29 | 655 | 665 | 648 | 663 | +1.07% | 178,100 | 132億339万 | +8.33% | 7.85 | 1.32 |
| 11/28 | 655 | 659 | 648 | 656 | -0.46% | 112,700 | 130億6398万 | +7.54% | 7.77 | 1.3 |
| 11/27 | 640 | 659 | 636 | 659 | +3.78% | 238,700 | 131億2373万 | +8.57% | 7.81 | 1.31 |
| 11/24 | 624 | 635 | 614 | 635 | +1.76% | 227,200 | 126億4578万 | +4.96% | 7.52 | 1.26 |
| 11/22 | 616 | 626 | 615 | 624 | +1.63% | 53,300 | 124億2672万 | +3.31% | 7.39 | 1.24 |
| 11/21 | 620 | 620 | 611 | 614 | -1.13% | 81,000 | 122億2757万 | +1.82% | 7.27 | 1.22 |
| 11/20 | 633 | 633 | 618 | 621 | -2.82% | 179,900 | 123億6697万 | +3.16% | 7.36 | 1.23 |
| 11/17 | 650 | 654 | 629 | 639 | +4.75% | 759,200 | 127億2544万 | +6.15% | 7.57 | 1.27 |
| 11/16 | 601 | 610 | 601 | 610 | +1.33% | 49,200 | 121億4791万 | +1.67% | 7.23 | 1.21 |
| 11/15 | 604 | 605 | 600 | 602 | +0.17% | 64,500 | 119億8859万 | +0.17% | 7.13 | 1.2 |
| 11/14 | 601 | 604 | 601 | 601 | +0.17% | 29,500 | 119億6868万 | 0% | 7.12 | 1.19 |
| 11/13 | 604 | 607 | 600 | 600 | -0.5% | 49,800 | 119億4877万 | -0.33% | 7.11 | 1.19 |
| 11/10 | 598 | 603 | 595 | 603 | +1.17% | 67,400 | 120億851万 | +0.17% | 7.14 | 1.2 |
| 11/09 | 597 | 603 | 591 | 596 | -1.32% | 72,000 | 118億6911万 | -1% | 7.06 | 1.18 |
| 11/08 | 615 | 615 | 595 | 604 | -0.82% | 154,900 | 120億2842万 | +0.33% | 7.15 | 1.2 |
| 11/07 | 610 | 614 | 605 | 609 | 0% | 79,700 | 121億2800万 | +1% | 7.21 | 1.21 |
| 11/06 | 605 | 609 | 602 | 609 | +2.01% | 51,800 | 121億2800万 | +0.83% | 7.21 | 1.21 |
| 11/02 | 602 | 605 | 595 | 597 | -0.33% | 55,400 | 118億8902万 | -1.65% | 7.07 | 1.19 |
| 11/01 | 590 | 601 | 590 | 599 | -0.17% | 89,000 | 119億2885万 | -1.64% | 7.1 | 1.19 |
| 10/31 | 592 | 600 | 590 | 600 | +1.35% | 36,700 | 119億4877万 | -1.96% | 7.11 | 1.19 |
| 10/30 | 595 | 598 | 589 | 592 | -1.17% | 37,600 | 117億8945万 | -3.58% | 7.01 | 1.18 |
| 10/27 | 586 | 600 | 586 | 599 | +1.7% | 38,900 | 119億2885万 | -2.92% | 7.1 | 1.19 |
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 | 5,250 1,050 4/4 | 2,710 542 6/8 | 101,380 506,900 6/5 | - | - | +18.41% 2/5 | -35.23% 6/8 |
| 2008年 3月期 | 4,075 815 4/27 | 2,115 423 3/31 | 68,740 343,700 12/27 | - | - | +15.74% 12/27 | -19.69% 1/22 |
| 2009年 3月期 | 2,280 456 5/9 | 265 53 3/24 53 8/28 | 2,564,780 12,823,900 9/1 | - | - | +40.07% 12/17 | -66.12% 8/28 |
| 2010年 3月期 | 640 128 9/10 | 165 33 3/5 33 3/4 | 1,407,000 7,035,000 9/15 | - | - | +73.82% 9/10 | -27.38% 3/4 |
| 2011年 3月期 | 325 65 9/13 | 110 22 3/15 | 3,068,700 15,343,500 9/13 | 39億8759万 | 13億4964万 | +42.22% 9/13 | -43.13% 3/15 |
| 2012年 3月期 | 250 50 7/28 | 155 31 12/20 31 12/19 他3件 | 1,435,380 7,176,900 7/28 | 30億6738万 | 19億177万 | +11.86% 2/17 | -11.63% 12/15 |
| 2013年 3月期 | 275 55 1/16 | 115 23 9/5 | 3,658,420 18,292,100 1/10 | 33億7412万 | 14億1099万 | +123.76% 4/8 | -22.84% 2/15 |
| 2014年 3月期 | 670 134 4/9 | 205 41 4/2 | 8,913,400 44,567,000 4/3 | 82億2058万 | 25億1525万 | +23.03% 7/4 | -27.65% 6/7 |
| 2015年 3月期 | 300 60 12/8 | 180 36 10/17 | 4,547,360 22,736,800 12/8 | 59億7438万 | 35億8463万 | +34.05% 12/8 | -14.07% 5/19 |
| 2016年 3月期 | 250 50 8/17 50 8/14 他2件 | 109 2/12 | 1,303,960 6,519,800 6/9 | 49億7865万 | 21億7069万 | +17.9% 2/1 | -18.78% 2/12 |
| 2017年 3月期 | 277 7/15 | 134 4/6 | 9,074,500 6/14 | 55億1634万 | 26億6855万 | +29.38% 6/21 | -24.83% 8/10 |
| 2018年 3月期 | 434 3/13 | 177 4/13 | 3,152,800 3/5 | 86億4294万 | 35億2488万 | +34.9% 3/12 | -4.68% 8/21 |
| 2019年 3月期 | 501 5/8 | 200 12/25 | 4,160,200 5/8 | 99億7722万 | 39億8292万 | +36.25% 3/25 | -22.45% 12/25 |
| 2020年 3月期 | 571 2/6 | 260 3/13 | 1,439,600 2/5 | 113億7124万 | 51億7780万 | +21.18% 5/8 | -35.4% 3/13 |
| 2021年 3月期 | 467 3/23 | 215 4/3 | 1,869,400 5/18 | 93億12万 | 42億8164万 | +33.85% 5/19 | -10.42% 6/15 |
| 2022年 3月期 | 434 1/18 | 382 5/17 | 382,800 2/14 | 86億4294万 | 76億738万 | +4.57% 1/14 | -4.23% 5/17 |
| 2023年 3月期 | 521 3/22 | 388 5/10 | 361,200 3/22 | 103億7551万 | 77億2687万 | +6.32% 2/1 | -5.73% 4/5 |
年間値上がり率
- 2002/12/26 vs 2001/12/28
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/26
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 63%（1.63倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -89%（0.11倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 103%（2.03倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 108%（2.08倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）