株価チャート
株価
3/28
- 前日 (3/27)
- 5,100
- 始値
- 5,040
- 高値
- 5,040
- 安値
- 4,730
- 終値 -4.51%
- 4,870
- 出来高 +37.5%
- 1,100
乖離率
- 株価(5日)
移動平均値 - -2.29%
4,984 - 株価(25日)
移動平均値 - -1.12%
4,925 - 出来高(5日)
移動平均値 - +77.42%
620
2023/08/31~2024/03/28
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 | 5,040 | 5,040 | 4,730 | 4,870 | -4.51% | 1,100 | 35億8112万 | -1.12% | 31.35 | 0.84 |
03/27 | 5,020 | 5,100 | 5,020 | 5,100 | +0.39% | 800 | 37億5025万 | +3.53% | 32.83 | 0.88 |
03/26 | 5,020 | 5,080 | 5,000 | 5,080 | +2.01% | 600 | 37億3554万 | +3.29% | 32.71 | 0.87 |
03/25 | 5,070 | 5,070 | 4,980 | 4,980 | +1.84% | 500 | 36億6201万 | +1.43% | 32.06 | 0.86 |
03/22 | 4,890 | 4,890 | 4,890 | 4,890 | 0% | 100 | 35億9583万 | -0.33% | 31.48 | 0.84 |
03/21 | 4,890 | 4,890 | 4,890 | 4,890 | 0% | 200 | 35億9583万 | -0.27% | 31.48 | 0.84 |
03/18 | 4,890 | 4,890 | 4,890 | 4,890 | 0% | 300 | 35億9583万 | -0.27% | 31.48 | 0.84 |
03/15 | 4,930 | 4,930 | 4,820 | 4,890 | -0.81% | 500 | 35億9583万 | -0.27% | 31.48 | 0.84 |
03/14 | 4,930 | 4,930 | 4,930 | 4,930 | -1% | 100 | 36億2524万 | +0.59% | 31.74 | 0.85 |
03/13 | 4,910 | 4,980 | 4,910 | 4,980 | +1.43% | 200 | 36億6201万 | +1.74% | 32.06 | 0.86 |
03/12 | 4,915 | 4,915 | 4,910 | 4,910 | -0.2% | 200 | 36億1053万 | +0.47% | 31.61 | 0.84 |
03/06 | 4,920 | 4,920 | 4,920 | 4,920 | -0.2% | 100 | 36億1789万 | +0.8% | 31.68 | 0.85 |
03/05 | 5,030 | 5,030 | 4,930 | 4,930 | -1.99% | 400 | 36億2524万 | +1.11% | 31.74 | 0.85 |
03/04 | 5,030 | 5,030 | 5,030 | 5,030 | +1.41% | 100 | 36億9878万 | +3.29% | 32.38 | 0.86 |
03/01 | 4,950 | 4,960 | 4,915 | 4,960 | +0.61% | 500 | 36億4730万 | +2.04% | 31.93 | 0.85 |
02/29 | 4,930 | 4,930 | 4,930 | 4,930 | -0.3% | 100 | 36億2524万 | +1.59% | 31.74 | 0.85 |
02/28 | 4,920 | 4,945 | 4,920 | 4,945 | +0.2% | 300 | 36億3627万 | +2.04% | 31.84 | 0.85 |
02/27 | 4,900 | 4,935 | 4,895 | 4,935 | +0.71% | 400 | 36億2892万 | +1.96% | 31.77 | 0.85 |
02/26 | 4,905 | 4,905 | 4,895 | 4,900 | +0.41% | 400 | 36億318万 | +1.34% | 31.55 | 0.84 |
02/22 | 4,875 | 4,880 | 4,875 | 4,880 | +0.1% | 200 | 35億8847万 | +1.01% | 31.42 | 0.84 |
02/21 | 4,875 | 4,875 | 4,875 | 4,875 | -1.02% | 200 | 35億8480万 | +1.06% | 31.39 | 0.84 |
02/20 | 4,935 | 4,935 | 4,925 | 4,925 | +1.03% | 400 | 36億2156万 | +2.24% | 31.71 | 0.85 |
02/19 | 4,875 | 4,875 | 4,875 | 4,875 | +1.46% | 100 | 35億8480万 | +1.46% | 31.39 | 0.84 |
02/16 | 4,805 | 4,805 | 4,805 | 4,805 | +0.1% | 100 | 35億3332万 | +0.17% | 30.94 | 0.83 |
02/15 | 4,830 | 4,830 | 4,800 | 4,800 | -2.04% | 200 | 35億2965万 | +0.21% | 30.9 | 0.82 |
02/14 | 4,855 | 4,900 | 4,850 | 4,900 | 0% | 400 | 36億318万 | +2.42% | 31.55 | 0.84 |
02/13 | 4,900 | 4,900 | 4,900 | 4,900 | +0.31% | 100 | 36億318万 | +2.62% | 31.55 | 0.84 |
02/09 | 4,815 | 4,885 | 4,815 | 4,885 | +0.21% | 300 | 35億9215万 | +2.5% | 31.45 | 0.84 |
02/07 | 4,875 | 4,875 | 4,875 | 4,875 | +1.46% | 100 | 35億8480万 | +2.42% | 31.39 | 0.84 |
02/01 | 4,830 | 4,830 | 4,800 | 4,805 | -1.94% | 300 | 35億3332万 | +1.14% | 30.94 | 0.83 |
01/31 | 4,825 | 4,900 | 4,825 | 4,900 | +0.1% | 300 | 36億318万 | +3.18% | 31.55 | 0.84 |
01/30 | 4,890 | 4,895 | 4,890 | 4,895 | +1.45% | 200 | 35億9950万 | +3.34% | 31.51 | 0.84 |
01/29 | 4,870 | 4,870 | 4,800 | 4,825 | +0.52% | 500 | 35億4803万 | +2.14% | 31.06 | 0.83 |
01/26 | 4,800 | 4,800 | 4,800 | 4,800 | +0.84% | 100 | 35億2965万 | +1.87% | 30.9 | 0.82 |
01/24 | 4,760 | 4,760 | 4,760 | 4,760 | -0.42% | 200 | 35億23万 | +1.28% | 30.65 | 0.82 |
01/18 | 4,770 | 4,780 | 4,770 | 4,780 | 0% | 200 | 35億1494万 | +1.85% | 30.77 | 0.82 |
01/16 | 4,780 | 4,780 | 4,780 | 4,780 | 0% | 100 | 35億1494万 | +2.05% | 30.77 | 0.82 |
01/15 | 4,800 | 4,800 | 4,765 | 4,780 | -0.42% | 400 | 35億1494万 | +2.29% | 30.77 | 0.82 |
01/11 | 4,800 | 4,800 | 4,800 | 4,800 | +0.73% | 100 | 35億2965万 | +2.94% | 30.9 | 0.82 |
01/10 | 4,765 | 4,765 | 4,765 | 4,765 | 0% | 100 | 35億391万 | +2.5% | 30.68 | 0.82 |
01/09 | 4,830 | 4,830 | 4,765 | 4,765 | -0.73% | 300 | 35億391万 | +2.74% | 30.68 | 0.82 |
01/05 | 4,800 | 4,800 | 4,800 | 4,800 | -0.1% | 100 | 35億2965万 | +3.67% | 30.9 | 0.82 |
01/04 | 4,805 | 4,805 | 4,730 | 4,805 | +0.1% | 900 | 35億3332万 | +4.12% | 30.94 | 0.83 |
2023 | ||||||||||
12/27 | 4,800 | 4,800 | 4,800 | 4,800 | +2.13% | 200 | 35億2965万 | +4.33% | 30.9 | 0.82 |
12/22 | 4,695 | 4,700 | 4,640 | 4,700 | +0.21% | 600 | 34億5611万 | +2.46% | 30.26 | 0.81 |
12/21 | 4,630 | 4,690 | 4,630 | 4,690 | +1.3% | 300 | 34億4876万 | +2.45% | 30.2 | 0.81 |
12/18 | 4,630 | 4,630 | 4,630 | 4,630 | -1.28% | 200 | 34億464万 | +1.29% | 29.81 | 0.8 |
12/15 | 4,690 | 4,690 | 4,690 | 4,690 | +1.52% | 100 | 34億4876万 | +2.78% | 30.2 | 0.81 |
12/14 | 4,645 | 4,645 | 4,620 | 4,620 | -0.54% | 200 | 33億9728万 | +1.4% | 29.74 | 0.79 |
12/13 | 4,645 | 4,645 | 4,645 | 4,645 | -0.96% | 100 | 34億1567万 | +1.98% | 29.91 | 0.8 |
12/12 | 4,690 | 4,690 | 4,690 | 4,690 | +0.64% | 200 | 34億4876万 | +3.03% | 30.2 | 0.81 |
12/11 | 4,660 | 4,660 | 4,660 | 4,660 | -1.48% | 100 | 34億2670万 | +2.42% | 30 | 0.8 |
12/06 | 4,730 | 4,730 | 4,730 | 4,730 | +1.28% | 100 | 34億7817万 | +3.93% | 30.45 | 0.81 |
12/04 | 4,740 | 4,740 | 4,670 | 4,670 | -1.48% | 200 | 34億3405万 | +2.93% | 30.07 | 0.8 |
12/01 | 4,740 | 4,740 | 4,740 | 4,740 | +3.04% | 100 | 34億8553万 | +4.64% | 30.52 | 0.81 |
11/30 | 4,580 | 4,600 | 4,580 | 4,600 | +0.44% | 300 | 33億8258万 | +1.63% | 29.62 | 0.79 |
11/29 | 4,580 | 4,580 | 4,580 | 4,580 | +1.55% | 100 | 33億6787万 | +1.13% | 29.49 | 0.79 |
11/28 | 4,515 | 4,515 | 4,510 | 4,510 | -0.22% | 200 | 33億1640万 | -0.55% | 29.04 | 0.77 |
11/24 | 4,525 | 4,525 | 4,520 | 4,520 | -1.09% | 200 | 33億2375万 | -0.59% | 29.1 | 0.78 |
11/22 | 4,570 | 4,570 | 4,570 | 4,570 | 0% | 200 | 33億6052万 | +0.29% | 29.42 | 0.79 |
11/16 | 4,570 | 4,570 | 4,570 | 4,570 | +1.56% | 100 | 33億6052万 | +0.15% | 29.42 | 0.79 |
11/15 | 4,500 | 4,500 | 4,500 | 4,500 | -0.55% | 100 | 33億904万 | -1.51% | 28.97 | 0.77 |
11/13 | 4,525 | 4,525 | 4,525 | 4,525 | +1.57% | 100 | 33億2743万 | -1.18% | 29.13 | 0.78 |
11/09 | 4,480 | 4,480 | 4,455 | 4,455 | -0.78% | 200 | 32億7595万 | -2.84% | 28.68 | 0.77 |
11/08 | 4,590 | 4,590 | 4,490 | 4,490 | -1.32% | 400 | 33億169万 | -2.31% | 28.91 | 0.77 |
11/07 | 4,580 | 4,580 | 4,530 | 4,550 | +2.48% | 600 | 33億4581万 | -1.19% | 29.29 | 0.78 |
11/06 | 4,460 | 4,460 | 4,440 | 4,440 | -0.45% | 300 | 32億6492万 | -3.75% | 28.59 | 0.76 |
11/02 | 4,450 | 4,460 | 4,450 | 4,460 | +0.22% | 200 | 32億7963万 | -3.55% | 28.71 | 0.77 |
10/31 | 4,450 | 4,450 | 4,450 | 4,450 | -0.45% | 100 | 32億7228万 | -3.99% | 28.65 | 0.76 |
10/30 | 4,470 | 4,470 | 4,470 | 4,470 | -0.67% | 100 | 32億8698万 | -3.79% | 28.78 | 0.77 |
10/27 | 4,500 | 4,500 | 4,500 | 4,500 | +1.12% | 200 | 33億904万 | -3.33% | 28.97 | 0.77 |
10/26 | 4,470 | 4,470 | 4,450 | 4,450 | -1.33% | 200 | 32億7228万 | -4.59% | 28.65 | 0.76 |
10/23 | 4,510 | 4,510 | 4,510 | 4,510 | -1.53% | 100 | 33億1640万 | -3.51% | 29.04 | 0.77 |
10/17 | 4,580 | 4,580 | 4,580 | 4,580 | 0% | 100 | 33億6787万 | -2.18% | 29.49 | 0.79 |
10/13 | 4,580 | 4,580 | 4,580 | 4,580 | -1.51% | 200 | 33億6787万 | -2.24% | 29.49 | 0.79 |
10/11 | 4,650 | 4,650 | 4,650 | 4,650 | -0.75% | 100 | 34億1934万 | -0.75% | 29.94 | 0.8 |
10/10 | 4,685 | 4,685 | 4,685 | 4,685 | +7.21% | 100 | 34億4508万 | +0.09% | 30.16 | 0.8 |
10/06 | 4,485 | 4,485 | 4,370 | 4,370 | -2.89% | 600 | 32億1345万 | -6.56% | 28.13 | 0.75 |
10/05 | 4,500 | 4,500 | 4,500 | 4,500 | -3.02% | 100 | 33億904万 | -3.91% | 28.97 | 0.77 |
10/03 | 4,640 | 4,640 | 4,640 | 4,640 | -0.64% | 100 | 34億1199万 | -0.98% | 29.87 | 0.8 |
09/29 | 4,670 | 4,670 | 4,670 | 4,670 | -1.48% | 100 | 34億3405万 | -0.3% | 30.07 | 0.8 |
09/28 | 4,615 | 4,810 | 4,615 | 4,740 | -1.46% | 800 | 34億8553万 | +1.28% | 30.52 | 0.81 |
09/27 | 4,890 | 4,890 | 4,720 | 4,810 | +1.05% | 1,000 | 35億3700万 | +2.93% | 30.97 | 0.82 |
09/26 | 4,720 | 4,760 | 4,720 | 4,760 | +0.85% | 400 | 35億23万 | +2.06% | 30.65 | 0.81 |
09/25 | 4,720 | 4,720 | 4,720 | 4,720 | 0% | 200 | 34億7082万 | +1.35% | 30.39 | 0.8 |
09/22 | 4,720 | 4,720 | 4,720 | 4,720 | -0.84% | 100 | 34億7082万 | +1.48% | 30.39 | 0.8 |
09/21 | 4,620 | 4,760 | 4,620 | 4,760 | +2.26% | 300 | 35億23万 | +2.48% | 30.65 | 0.81 |
09/19 | 4,815 | 4,815 | 4,620 | 4,655 | -1.9% | 400 | 34億2302万 | +0.39% | 29.97 | 0.79 |
09/15 | 4,715 | 4,745 | 4,715 | 4,745 | +0.64% | 300 | 34億8920万 | +2.42% | 30.55 | 0.81 |
09/14 | 5,000 | 5,000 | 4,665 | 4,715 | -0.63% | 2,400 | 34億6714万 | +1.92% | 30.36 | 0.8 |
09/13 | 4,745 | 4,745 | 4,745 | 4,745 | +0.64% | 100 | 34億8920万 | +2.68% | 30.55 | 0.81 |
09/12 | 4,750 | 4,750 | 4,715 | 4,715 | -0.21% | 200 | 34億6714万 | +2.21% | 30.36 | 0.8 |
09/11 | 4,730 | 4,740 | 4,725 | 4,725 | 0% | 500 | 34億7450万 | +2.65% | 30.42 | 0.81 |
09/08 | 4,710 | 4,725 | 4,710 | 4,725 | +0.21% | 200 | 34億7450万 | +2.76% | 30.42 | 0.81 |
09/07 | 4,715 | 4,720 | 4,715 | 4,715 | +0.11% | 300 | 34億6714万 | +2.66% | 30.36 | 0.8 |
09/06 | 4,700 | 4,710 | 4,700 | 4,710 | 0% | 200 | 34億6347万 | +2.7% | 30.32 | 0.8 |
09/05 | 4,700 | 4,710 | 4,680 | 4,710 | +0.21% | 400 | 34億6347万 | +2.93% | 30.32 | 0.8 |
09/04 | 4,700 | 4,700 | 4,700 | 4,700 | +0.97% | 300 | 34億5611万 | +2.93% | 30.26 | 0.8 |
09/01 | 4,720 | 4,720 | 4,655 | 4,655 | +1.53% | 400 | 34億2302万 | +2.17% | 29.97 | 0.79 |
08/31 | 4,560 | 4,585 | 4,560 | 4,585 | +0.66% | 200 | 33億7155万 | +0.81% | 29.52 | 0.78 |
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 | 4,350 435 8/24 | 3,580 358 8/1 | 1,100 11,000 5/25 | - | - | +8.09% 3/8 | -6.74% 4/26 |
2008年 3月期 | 3,810 381 3/25 | 3,400 340 12/12 340 12/11 | 1,700 17,000 7/3 | - | - | +5.63% 3/25 | -17.06% 7/11 |
2009年 3月期 | 3,620 362 4/28 | 2,500 250 10/10 | 400 4,000 8/26 4,000 7/11 | - | - | +14.03% 9/25 | -19.2% 10/10 |
2010年 3月期 | 3,500 350 5/11 | 2,200 220 3/8 | 800 8,000 3/25 8,000 9/1 | - | - | +10.21% 3/26 | -11.1% 12/9 |
2011年 3月期 | 2,560 256 12/8 | 1,750 175 3/16 175 3/15 | 1,400 14,000 3/14 | 18億8236万 | 12億8677万 | +13.84% 12/8 | -20.19% 3/15 |
2012年 3月期 | 2,280 228 9/26 | 2,030 203 4/1 | 1,400 14,000 3/19 | 16億7648万 | 14億9265万 | +6.44% 7/14 | -6% 12/9 |
2013年 3月期 | 2,400 240 3/25 | 2,010 201 6/4 | 3,500 35,000 3/29 | 17億6472万 | 14億7795万 | +7.43% 5/7 | -8.03% 4/1 |
2014年 3月期 | 3,380 338 3/18 | 2,110 211 4/2 211 4/1 | 1,800 18,000 3/27 | 24億8546万 | 15億5148万 | +10.63% 1/20 | -8.36% 3/27 |
2015年 3月期 | 4,420 442 3/5 | 2,800 280 5/14 280 5/12 | 2,300 23,000 3/27 | 32億5022万 | 20億5896万 | +16.5% 3/5 | -7.87% 4/2 |
2016年 3月期 | 4,190 419 8/31 419 8/4 | 3,710 371 8/25 | 1,600 16,000 3/29 | 30億8109万 | 27億2812万 | +4.57% 6/4 | -6.49% 8/25 |
2017年 3月期 | 4,250 425 3/28 | 3,620 362 11/9 | 2,000 20,000 1/5 | 31億2521万 | 26億6194万 | +3.51% 3/21 | -5.85% 4/4 |
2018年 3月期 | 4,890 489 3/27 489 3/26 他4件 | 3,850 385 4/6 | 1,900 19,000 2/6 | 35億9583万 | 28億3107万 | +8.31% 2/1 | -5.94% 4/2 |
2019年 3月期 | 5,000 500 6/19 | 4,345 3/27 | 1,200 12,000 9/25 12,000 9/14 | 36億7672万 | 31億9506万 | +3.41% 12/25 | -5.46% 3/27 |
2020年 3月期 | 4,800 3/5 2/5 他2件 | 3,740 3/13 | 1,400 1/21 | 35億2965万 | 27億5018万 | +5.41% 1/15 | -13.69% 3/13 |
2021年 3月期 | 5,150 3/26 | 4,125 5/8 | 1,500 3/29 | 37億8702万 | 30億3329万 | +4.79% 3/26 | -4.01% 4/6 |
2022年 3月期 | 5,170 9/1 8/31 | 4,625 11/15 | 1,600 9/28 | 38億172万 | 34億96万 | +6.56% 8/31 | -4.81% 11/12 |
2023年 3月期 | 4,785 5/19 | 4,225 9/29 | 2,100 8/24 | 35億1862万 | 31億682万 | +5.19% 3/1 | -3.91% 9/29 |
最新 | 4,870 2024/3/28 | 1,100 | 35億8112万 | -1.12% 4,925 |
年間値上がり率
- 1990/12/28 vs 1989/12/29
- 54%(1.54倍)
- 1991/12/12 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/22 vs 1991/12/12
- -12%(0.88倍)
- 1993/12/29 vs 1992/12/22
- 17%(1.17倍)
- 1994/12/27 vs 1993/12/29
- -25%(0.75倍)
- 1995/12/27 vs 1994/12/27
- -36%(0.64倍)
- 1996/12/27 vs 1995/12/27
- -40%(0.6倍)
- 1997/12/30 vs 1996/12/27
- -55%(0.45倍)
- 1998/12/28 vs 1997/12/30
- 12%(1.12倍)
- 1999/12/27 vs 1998/12/28
- 22%(1.22倍)
- 2000/12/26 vs 1999/12/27
- -16%(0.84倍)
- 2001/12/28 vs 2000/12/26
- -15%(0.85倍)
- 2002/12/20 vs 2001/12/28
- -22%(0.78倍)
- 2003/12/29 vs 2002/12/20
- 9%(1.09倍)
- 2004/12/27 vs 2003/12/29
- 2%(1.02倍)
- 2005/12/28 vs 2004/12/27
- 22%(1.22倍)
- 2006/12/28 vs 2005/12/28
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/28
- -2%(0.98倍)
- 2008/12/29 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/28 vs 2008/12/29
- -18%(0.82倍)
- 2010/12/30 vs 2009/12/28
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/29 vs 2013/12/30
- 27%(1.27倍)
- 2015/12/30 vs 2014/12/29
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- 0%(1倍)
- 2019/12/25 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/25
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/27 vs 2022/12/30
- 9%(1.09倍)
- 2024/03/28 vs 2023/12/27
- 1%(1.01倍)
- 過去安値
1,750円(2011/03/16) - 178%(2.78倍)
4,870円(3/28)