株価チャート
株価
3/28
- 前日 (3/27)
- 496
- 始値
- 496
- 高値
- 496
- 安値
- 495
- 終値 -0.2%
- 495
- 出来高 -50%
- 2,000
乖離率
- 株価(5日)
移動平均値 - -0.8%
499 - 株価(25日)
移動平均値 - +0.41%
493 - 出来高(5日)
移動平均値 - -68.75%
6,400
2023/09/21~2024/03/28
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 | 496 | 496 | 495 | 495 | -0.2% | 2,000 | - | +0.41% | - | - |
03/27 | 503 | 503 | 496 | 496 | -0.4% | 4,000 | - | +0.81% | - | - |
03/26 | 498 | 498 | 498 | 498 | -0.6% | 2,000 | - | +1.22% | - | - |
03/25 | 501 | 501 | 501 | 501 | -1.18% | 3,000 | - | +2.04% | - | - |
03/22 | 505 | 507 | 496 | 507 | +0.6% | 21,000 | - | +3.68% | - | - |
03/21 | 497 | 504 | 497 | 504 | +2.65% | 5,000 | - | +3.49% | - | - |
03/19 | 499 | 499 | 491 | 491 | -1.41% | 5,000 | - | +1.24% | - | - |
03/18 | 495 | 498 | 495 | 498 | +2.89% | 4,000 | - | +3.11% | - | - |
03/15 | 482 | 484 | 482 | 484 | +0.21% | 3,000 | - | +0.41% | - | - |
03/14 | 483 | 483 | 483 | 483 | +0.84% | 1,000 | - | +0.63% | - | - |
03/13 | 479 | 480 | 474 | 479 | +1.48% | 7,000 | - | 0% | - | - |
03/12 | 478 | 478 | 469 | 472 | -2.68% | 12,000 | - | -1.26% | - | - |
03/11 | 493 | 493 | 485 | 485 | -2.81% | 5,000 | - | +1.46% | - | - |
03/08 | 499 | 499 | 499 | 499 | 0% | 4,000 | - | +4.83% | - | - |
03/07 | 500 | 500 | 491 | 499 | -0.4% | 4,000 | - | +5.27% | - | - |
03/06 | 507 | 507 | 501 | 501 | -1.18% | 7,000 | - | +6.14% | - | - |
03/05 | 506 | 507 | 506 | 507 | -1.74% | 5,000 | - | +7.87% | - | - |
03/04 | 497 | 518 | 497 | 516 | +5.09% | 24,000 | - | +10.26% | - | - |
03/01 | 489 | 491 | 489 | 491 | +0.2% | 4,000 | - | +5.59% | - | - |
02/28 | 490 | 491 | 490 | 490 | 0% | 3,000 | - | +5.83% | - | - |
02/27 | 495 | 495 | 487 | 490 | -1.21% | 19,000 | - | +6.29% | - | - |
02/26 | 496 | 496 | 492 | 496 | +2.69% | 9,000 | - | +8.06% | - | - |
02/22 | 482 | 483 | 482 | 483 | +0.63% | 4,000 | - | +5.92% | - | - |
02/21 | 476 | 484 | 470 | 480 | 0% | 12,000 | - | +5.73% | - | - |
02/20 | 482 | 482 | 480 | 480 | -0.21% | 5,000 | - | +6.19% | - | - |
02/19 | 471 | 481 | 465 | 481 | +0.42% | 7,000 | - | +6.89% | - | - |
02/16 | 471 | 479 | 471 | 479 | +2.35% | 2,000 | - | +6.92% | - | - |
02/13 | 460 | 468 | 460 | 468 | +1.74% | 8,000 | - | +4.93% | - | - |
02/09 | 450 | 461 | 450 | 460 | +2.22% | 11,000 | - | +3.6% | - | - |
02/08 | 457 | 458 | 450 | 450 | -1.75% | 6,000 | - | +2.04% | - | - |
02/07 | 455 | 458 | 455 | 458 | +0.66% | 5,000 | - | +4.09% | - | - |
02/06 | 455 | 455 | 455 | 455 | 0% | 10,000 | - | +3.88% | - | - |
02/05 | 455 | 455 | 455 | 455 | 0% | 1,000 | - | +4.12% | - | - |
02/02 | 455 | 455 | 455 | 455 | +0.22% | 11,000 | - | +4.6% | - | - |
02/01 | 455 | 455 | 454 | 454 | -0.22% | 4,000 | - | +4.61% | - | - |
01/31 | 455 | 455 | 454 | 455 | 0% | 5,000 | - | +5.32% | - | - |
01/30 | 455 | 455 | 455 | 455 | +0.89% | 5,000 | - | +5.81% | - | - |
01/29 | 450 | 451 | 444 | 451 | +2.04% | 8,000 | - | +5.37% | - | - |
01/26 | 446 | 446 | 442 | 442 | -1.12% | 4,000 | - | +3.76% | - | - |
01/25 | 447 | 447 | 447 | 447 | 0% | 2,000 | - | +5.18% | - | - |
01/24 | 450 | 450 | 447 | 447 | -0.67% | 4,000 | - | +5.42% | - | - |
01/23 | 447 | 451 | 447 | 450 | +0.67% | 12,000 | - | +6.38% | - | - |
01/22 | 448 | 448 | 447 | 447 | -0.22% | 2,000 | - | +5.92% | - | - |
01/19 | 439 | 448 | 439 | 448 | +1.82% | 11,000 | - | +6.67% | - | - |
01/18 | 432 | 440 | 432 | 440 | +0.92% | 6,000 | - | +5.01% | - | - |
01/17 | 436 | 440 | 436 | 436 | 0% | 19,000 | - | +4.31% | - | - |
01/16 | 438 | 438 | 436 | 436 | +0.69% | 6,000 | - | +4.56% | - | - |
01/15 | 429 | 433 | 429 | 433 | +1.17% | 3,000 | - | +4.09% | - | - |
01/12 | 428 | 430 | 428 | 428 | +0.23% | 6,000 | - | +3.13% | - | - |
01/11 | 428 | 428 | 427 | 427 | -0.7% | 4,000 | - | +3.14% | - | - |
01/10 | 422 | 430 | 422 | 430 | +2.38% | 19,000 | - | +4.12% | - | - |
01/09 | 419 | 420 | 419 | 420 | +1.94% | 4,000 | - | +1.94% | - | - |
01/05 | 414 | 414 | 412 | 412 | +1.48% | 3,000 | - | +0.24% | - | - |
01/04 | 406 | 406 | 406 | 406 | -1.93% | 1,000 | - | -0.98% | - | - |
2023 | ||||||||||
12/29 | 414 | 414 | 414 | 414 | -0.96% | 1,000 | - | +1.22% | - | - |
12/27 | 421 | 433 | 418 | 418 | +1.21% | 6,000 | - | +2.7% | - | - |
12/26 | 413 | 413 | 413 | 413 | 0% | 2,000 | - | +1.72% | - | - |
12/25 | 429 | 429 | 413 | 413 | -3.73% | 12,000 | - | +1.98% | - | - |
12/22 | 429 | 429 | 429 | 429 | +4.13% | 5,000 | - | +6.19% | - | - |
12/21 | 413 | 438 | 412 | 412 | +1.98% | 19,000 | - | +2.23% | - | - |
12/20 | 404 | 404 | 404 | 404 | -0.25% | 1,000 | - | +0.25% | - | - |
12/19 | 404 | 405 | 404 | 405 | +0.25% | 2,000 | - | +0.5% | - | - |
12/18 | 404 | 404 | 404 | 404 | -1.94% | 2,000 | - | +0.25% | - | - |
12/08 | 404 | 412 | 404 | 412 | -1.9% | 3,000 | - | +2.23% | - | - |
12/07 | 420 | 420 | 420 | 420 | +1.2% | 2,000 | - | +4.22% | - | - |
12/05 | 411 | 415 | 411 | 415 | -0.95% | 3,000 | - | +3.23% | - | - |
12/04 | 419 | 419 | 419 | 419 | +0.96% | 1,000 | - | +4.49% | - | - |
12/01 | 415 | 415 | 415 | 415 | +1.97% | 6,000 | - | +3.75% | - | - |
11/27 | 410 | 410 | 405 | 407 | -0.73% | 7,000 | - | +2.01% | - | - |
11/24 | 410 | 410 | 410 | 410 | -1.91% | 1,000 | - | +2.76% | - | - |
11/21 | 409 | 418 | 409 | 418 | +1.46% | 2,000 | - | +4.76% | - | - |
11/20 | 410 | 412 | 410 | 412 | +1.73% | 3,000 | - | +3.26% | - | - |
11/17 | 405 | 405 | 405 | 405 | +0.25% | 1,000 | - | +1.5% | - | - |
11/16 | 404 | 404 | 404 | 404 | +1% | 5,000 | - | +1.25% | - | - |
11/07 | 400 | 400 | 400 | 400 | -0.99% | 1,000 | - | 0% | - | - |
11/06 | 404 | 404 | 404 | 404 | +1% | 1,000 | - | +1% | - | - |
11/02 | 400 | 400 | 400 | 400 | +2.04% | 1,000 | - | -0.25% | - | - |
11/01 | 387 | 392 | 387 | 392 | +3.7% | 8,000 | - | -2.49% | - | - |
10/31 | 378 | 378 | 378 | 378 | 0% | 1,000 | - | -6.2% | - | - |
10/30 | 378 | 378 | 378 | 378 | 0% | 7,000 | - | -6.2% | - | - |
10/27 | 387 | 387 | 378 | 378 | -3.32% | 18,000 | - | -6.67% | - | - |
10/25 | 384 | 391 | 384 | 391 | 0% | 2,000 | - | -3.69% | - | - |
10/24 | 391 | 391 | 391 | 391 | -2.25% | 3,000 | - | -3.93% | - | - |
10/19 | 400 | 400 | 400 | 400 | -1.96% | 2,000 | - | -1.72% | - | - |
10/18 | 408 | 408 | 408 | 408 | 0% | 1,000 | - | +0.25% | - | - |
10/17 | 408 | 408 | 408 | 408 | +2% | 1,000 | - | +0.25% | - | - |
10/16 | 400 | 400 | 400 | 400 | -1.72% | 1,000 | - | -1.72% | - | - |
10/13 | 407 | 407 | 407 | 407 | +0.99% | 1,000 | - | 0% | - | - |
10/12 | 409 | 409 | 403 | 403 | -1.23% | 2,000 | - | -0.98% | - | - |
10/11 | 408 | 408 | 408 | 408 | +3.55% | 1,000 | - | +0.49% | - | - |
10/10 | 400 | 400 | 394 | 394 | +1.29% | 2,000 | - | -2.96% | - | - |
10/04 | 395 | 395 | 389 | 389 | -1.52% | 4,000 | - | -4.19% | - | - |
10/03 | 408 | 408 | 395 | 395 | -2.71% | 3,000 | - | -2.71% | - | - |
10/02 | 407 | 407 | 406 | 406 | -2.17% | 4,000 | - | +0.25% | - | - |
09/28 | 415 | 415 | 415 | 415 | 0% | 1,000 | - | +2.47% | - | - |
09/27 | 415 | 415 | 415 | 415 | +1.22% | 1,000 | - | +2.72% | - | - |
09/26 | 410 | 410 | 410 | 410 | 0% | 1,000 | - | +1.74% | - | - |
09/25 | 410 | 410 | 410 | 410 | -1.44% | 10,000 | - | +1.74% | - | - |
09/22 | 416 | 416 | 416 | 416 | +0.24% | 2,000 | - | +3.23% | - | - |
09/21 | 415 | 415 | 415 | 415 | -0.48% | 3,000 | - | +3.23% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2008年 7月期 | 355 10/2 | 227 3/18 3/17 | 1,049,000 10/10 | +8.38% 5/7 | -15.22% 1/22 |
2009年 7月期 | 251 8/1 | 141 3/12 3/10 | 1,017,000 9/16 | +9.74% 3/26 | -20.65% 10/28 |
2010年 7月期 | 174 4/5 3/15 他4件 | 140 7/22 | 365,000 2/16 | +11.85% 3/15 | -8.17% 5/24 |
2011年 7月期 | 168 11/11 11/8 | 107 3/15 | 428,000 11/5 | +12.21% 11/8 | -13.88% 3/16 |
2012年 7月期 | 157 3/15 | 120 12/20 | 103,000 2/6 | +8.24% 3/2 | -6.29% 6/5 |
2013年 7月期 | 246 5/23 | 128 8/3 | 156,000 4/8 | +13.55% 5/21 | -11.98% 6/7 |
2014年 7月期 | 234 1/22 1/21 | 196 8/28 | 134,000 12/19 | +7.12% 9/10 | -6.39% 2/6 |
2015年 7月期 | 334 7/2 | 208 10/17 10/16 | 803,000 4/13 | +10.72% 3/18 | -9.54% 8/25 |
2016年 7月期 | 330 8/11 | 182 6/24 | 131,000 10/27 | +7.49% 2/26 | -15.7% 6/24 |
2017年 7月期 | 317 6/21 | 182 11/9 | 118,000 2/17 | +15.84% 1/27 | -8.64% 11/9 |
2018年 7月期 | 367 1/22 1/19 | 288 8/25 | 2,296,000 10/17 | +10.72% 10/23 | -6.82% 2/15 |
2019年 7月期 | 355 10/2 | 273 12/25 | 52,000 10/23 | +5.1% 9/19 | -9.92% 12/25 |
2020年 7月期 | 384 7/16 | 270 3/17 | 62,000 10/24 | +8.38% 6/9 | -13.1% 3/13 |
2021年 7月期 | 395 4/13 | 291 8/3 | 260,000 4/9 | +5.08% 2/17 | -6.32% 5/13 |
2022年 7月期 | 396 9/27 | 332 5/12 | 42,000 12/7 | +5.37% 3/24 | -5.75% 2/24 |
2023年 7月期 | 399 7/24 | 327 1/16 | 48,000 12/26 | +6.07% 5/23 | -5.79% 12/23 |
最新 | 495 2024/3/28 | 2,000 | +0.41% 493 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/30
- -16%(0.84倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- 46%(1.46倍)
- 2000/12/29 vs 1999/12/30
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/27 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/27
- 21%(1.21倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 43%(1.43倍)
- 2006/12/29 vs 2005/12/30
- 6%(1.06倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/29 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/30 vs 2008/12/29
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/29 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/29
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 62%(1.62倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/03/28 vs 2023/12/29
- 20%(1.2倍)
- 過去安値
107円(2011/03/15) - 363%(4.63倍)
495円(3/28)