株価チャート
株価
3/28
- 前日 (3/27)
- 631
- 始値
- 627
- 高値
- 634
- 安値
- 618
- 終値 -1.58%
- 621
- 出来高 +88.1%
- 23,700
乖離率
- 株価(5日)
移動平均値 - -3.12%
641 - 株価(25日)
移動平均値 - -4.17%
648 - 出来高(5日)
移動平均値 - -43.22%
41,740
2023/10/27~2024/03/28
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 | 627 | 634 | 618 | 621 | -1.58% | 23,700 | 21億2382万 | -4.17% | 211.99 | 1.66 |
03/27 | 637 | 644 | 631 | 631 | -0.79% | 12,600 | 21億5802万 | -2.62% | 215.41 | 1.68 |
03/26 | 643 | 648 | 630 | 636 | -1.4% | 37,200 | 21億7512万 | -2% | 217.11 | 1.7 |
03/25 | 669 | 669 | 645 | 645 | -3.73% | 46,100 | 22億590万 | -0.46% | 220.19 | 1.72 |
03/22 | 648 | 678 | 640 | 670 | +3.08% | 89,100 | 22億9140万 | +3.55% | 228.72 | 1.79 |
03/21 | 662 | 674 | 650 | 650 | -1.81% | 76,700 | 22億2300万 | +0.62% | 221.89 | 1.73 |
03/19 | 634 | 698 | 634 | 662 | +5.08% | 233,300 | 22億6404万 | +2.48% | 225.99 | 1.77 |
03/18 | 618 | 645 | 618 | 630 | +0.32% | 111,100 | 21億5460万 | -2.48% | 215.06 | 1.68 |
03/15 | 632 | 638 | 608 | 628 | -0.16% | 95,800 | 21億4776万 | -2.79% | 214.38 | 1.67 |
03/14 | 637 | 649 | 610 | 629 | 0% | 155,800 | 21億5118万 | -2.78% | 214.72 | 1.68 |
03/13 | 689 | 689 | 627 | 629 | -4.55% | 148,400 | 21億5118万 | -3.08% | 214.72 | 1.68 |
03/12 | 668 | 670 | 642 | 659 | -1.79% | 88,900 | 22億5378万 | +1.07% | 224.96 | 1.76 |
03/11 | 658 | 684 | 629 | 671 | -7.83% | 180,000 | 22億9482万 | +2.91% | 229.06 | 1.79 |
03/08 | 878 | 879 | 728 | 728 | -17.08% | 514,600 | 24億8976万 | +11.49% | 248.52 | 1.94 |
03/07 | 878 | 878 | 878 | 878 | +20.6% | 202,100 | 30億276万 | +34.87% | 299.73 | 2.34 |
03/06 | 628 | 728 | 621 | 728 | +15.92% | 432,300 | 24億8976万 | +13.04% | 248.52 | 1.94 |
03/05 | 617 | 644 | 601 | 628 | +2.45% | 135,300 | 21億4776万 | -2.18% | 214.38 | 1.67 |
03/04 | 603 | 641 | 599 | 613 | +2.51% | 110,900 | 20億9646万 | -5.11% | 209.26 | 1.63 |
03/01 | 618 | 637 | 595 | 598 | -1.64% | 41,500 | 20億4516万 | -8% | 204.14 | 1.59 |
02/29 | 606 | 634 | 599 | 608 | -0.82% | 50,900 | 20億7936万 | -7.32% | 207.55 | 1.62 |
02/28 | 601 | 619 | 600 | 613 | +2.17% | 28,000 | 20億9646万 | -7.4% | 209.26 | 1.63 |
02/27 | 601 | 612 | 598 | 600 | -0.5% | 23,400 | 20億5200万 | -10.31% | 204.82 | 1.6 |
02/26 | 620 | 620 | 599 | 603 | -2.9% | 51,500 | 20億6226万 | -10.8% | 205.85 | 1.61 |
02/22 | 626 | 637 | 621 | 621 | -0.16% | 13,200 | 21億2382万 | -9.21% | 211.99 | 1.66 |
02/21 | 625 | 630 | 618 | 622 | -0.48% | 12,500 | 21億2724万 | -9.99% | 212.33 | 1.66 |
02/20 | 641 | 642 | 622 | 625 | -2.5% | 16,200 | 21億3750万 | -10.84% | 213.36 | 1.67 |
02/19 | 617 | 648 | 609 | 641 | +3.55% | 33,200 | 21億9222万 | -9.59% | 218.82 | 1.71 |
02/16 | 615 | 633 | 600 | 619 | -1.28% | 44,300 | 21億1698万 | -13.31% | 211.31 | 1.65 |
02/15 | 633 | 633 | 614 | 627 | -2.03% | 35,200 | 21億4434万 | -13.16% | 214.04 | 1.67 |
02/14 | 648 | 649 | 633 | 640 | -2.29% | 18,400 | 21億8880万 | -12.21% | 218.48 | 1.71 |
02/13 | 648 | 665 | 648 | 655 | +0.92% | 45,400 | 22億4010万 | -10.52% | 223.6 | 1.75 |
02/09 | 644 | 675 | 626 | 649 | -0.15% | 114,200 | 22億1958万 | -11.94% | 221.55 | 1.73 |
02/08 | 645 | 655 | 630 | 650 | +1.4% | 49,400 | 22億2300万 | -12.63% | 221.89 | 1.73 |
02/07 | 668 | 668 | 641 | 641 | -3.9% | 55,500 | 21億9222万 | -14.08% | 218.82 | 1.71 |
02/06 | 710 | 717 | 652 | 667 | -6.19% | 215,400 | 22億8114万 | -10.71% | 227.7 | 1.78 |
02/05 | 673 | 774 | 667 | 711 | +5.49% | 507,500 | 24億3162万 | -4.31% | 242.72 | 1.9 |
02/02 | 688 | 695 | 674 | 674 | -2.03% | 34,600 | 23億508万 | -8.55% | 230.09 | 1.8 |
02/01 | 686 | 733 | 686 | 688 | +0.29% | 100,800 | 23億5296万 | -6.27% | 234.86 | 1.83 |
01/31 | 686 | 690 | 667 | 686 | -0.44% | 27,800 | 23億4612万 | -6.16% | 234.18 | 1.83 |
01/30 | 689 | 715 | 685 | 689 | 0% | 56,500 | 23億5638万 | -5.49% | 235.21 | 1.84 |
01/29 | 700 | 703 | 673 | 689 | -2.96% | 111,700 | 23億5638万 | -5.62% | 235.21 | 1.84 |
01/26 | 722 | 736 | 710 | 710 | -2.47% | 51,300 | 24億2820万 | -3.14% | 242.37 | 1.89 |
01/25 | 743 | 745 | 719 | 728 | -2.02% | 44,500 | 24億8976万 | -1.62% | 248.52 | 1.94 |
01/24 | 750 | 766 | 733 | 743 | -2.88% | 101,700 | 25億4106万 | 0% | 253.64 | 1.98 |
01/23 | 768 | 785 | 751 | 765 | -1.67% | 108,900 | 26億1630万 | +1.86% | 261.15 | 2.04 |
01/22 | 788 | 788 | 773 | 778 | +0.13% | 47,700 | 26億6076万 | +2.91% | 265.59 | 2.07 |
01/19 | 805 | 807 | 761 | 777 | -2.39% | 95,900 | 26億5734万 | +2.91% | 265.25 | 2.07 |
01/18 | 792 | 818 | 779 | 796 | -1.12% | 135,500 | 27億2232万 | +6.28% | 271.73 | 2.12 |
01/17 | 820 | 849 | 785 | 805 | -7.68% | 251,300 | 27億5310万 | +8.93% | 274.81 | 2.15 |
01/16 | 850 | 947 | 846 | 872 | +5.95% | 962,100 | 29億8224万 | +20.28% | 297.68 | 2.33 |
01/15 | 781 | 904 | 764 | 823 | +5.92% | 1,279,200 | 28億1466万 | +16.24% | 280.95 | 2.19 |
01/12 | 813 | 822 | 774 | 777 | -4.55% | 153,600 | 26億5734万 | +12.12% | 265.25 | 2.07 |
01/11 | 788 | 819 | 780 | 814 | +2.52% | 261,500 | 27億8388万 | +19.88% | 277.88 | 2.17 |
01/10 | 730 | 850 | 716 | 794 | +8.77% | 551,400 | 27億1548万 | +19.76% | 271.05 | 2.12 |
01/09 | 755 | 762 | 715 | 730 | -4.95% | 157,900 | 24億9660万 | +12.48% | 249.2 | 1.95 |
01/05 | 780 | 801 | 754 | 768 | -6% | 351,500 | 26億2656万 | +20.57% | 262.17 | 2.05 |
01/04 | 830 | 848 | 779 | 817 | +14.43% | 1,047,200 | 27億9414万 | +31.14% | 278.9 | 2.18 |
2023 | ||||||||||
12/29 | 739 | 761 | 700 | 714 | +8.02% | 1,430,200 | 24億4188万 | +17.43% | 243.74 | 1.9 |
12/28 | 620 | 661 | 618 | 661 | +17.83% | 746,000 | 22億6062万 | +10.91% | 225.65 | 1.76 |
12/27 | 556 | 581 | 555 | 561 | -0.88% | 107,300 | 19億1862万 | -4.43% | 191.51 | 1.5 |
12/26 | 607 | 628 | 555 | 566 | -6.14% | 290,900 | 19億3572万 | -2.75% | 193.22 | 1.51 |
12/25 | 599 | 639 | 583 | 603 | +0.17% | 315,000 | 20億6226万 | +4.51% | 205.85 | 1.61 |
12/22 | 645 | 670 | 600 | 602 | -6.67% | 286,800 | 20億5884万 | +5.61% | 205.51 | 1.61 |
12/21 | 686 | 691 | 643 | 645 | -8.38% | 197,400 | 22億590万 | +14.36% | 220.19 | 1.72 |
12/20 | 760 | 767 | 690 | 704 | -8.45% | 365,100 | 24億768万 | +26.85% | 240.33 | 1.88 |
12/19 | 932 | 988 | 750 | 769 | -13.79% | 1,203,800 | 26億2998万 | +41.36% | 262.52 | 2.05 |
12/18 | 807 | 948 | 775 | 892 | +11.78% | 1,777,900 | 30億5064万 | +68.3% | 304.5 | 2.38 |
12/15 | 798 | 1,025 | 798 | 798 | -16% | 1,568,400 | 27億2916万 | +55.86% | 272.42 | 2.13 |
12/14 | 970 | 1,039 | 902 | 950 | +6.74% | 2,003,200 | 32億4900万 | +91.15% | 324.3 | 2.53 |
12/13 | 890 | 890 | 780 | 890 | +20.27% | 2,079,300 | 30億4380万 | +86.97% | 303.82 | 2.37 |
12/12 | 730 | 740 | 665 | 740 | +15.63% | 1,262,100 | 25億3080万 | +61.57% | 252.62 | 1.97 |
12/11 | 540 | 640 | 471 | 640 | +18.52% | 980,200 | 21億8880万 | +43.82% | 218.48 | 1.71 |
12/08 | 451 | 540 | 441 | 540 | +17.39% | 369,500 | 18億4680万 | +23.85% | 184.34 | 1.44 |
12/07 | 446 | 473 | 438 | 460 | +2% | 39,700 | 15億7320万 | +6.73% | 157.03 | 1.23 |
12/06 | 430 | 456 | 430 | 451 | +4.16% | 5,900 | 15億4242万 | +4.88% | 153.96 | 1.2 |
12/05 | 428 | 433 | 428 | 433 | +0.93% | 1,700 | 14億8086万 | +0.7% | 147.81 | 1.15 |
12/04 | 429 | 429 | 429 | 429 | +0.47% | 300 | 14億6718万 | -0.23% | 146.45 | 1.14 |
12/01 | 430 | 437 | 427 | 427 | -0.47% | 2,300 | 14億6034万 | -1.16% | 145.77 | 1.14 |
11/30 | 425 | 430 | 424 | 429 | +0.7% | 1,900 | 14億6718万 | -1.15% | 146.45 | 1.14 |
11/29 | 425 | 428 | 420 | 426 | -0.7% | 3,900 | 14億5692万 | -1.84% | 145.42 | 1.14 |
11/28 | 423 | 429 | 423 | 429 | 0% | 1,100 | 14億6718万 | -1.38% | 146.45 | 1.14 |
11/27 | 421 | 434 | 421 | 429 | +2.14% | 4,400 | 14億6718万 | -1.38% | 146.45 | 1.14 |
11/24 | 432 | 436 | 418 | 420 | -2.78% | 16,900 | 14億3640万 | -3.67% | 143.38 | 1.12 |
11/22 | 438 | 438 | 431 | 432 | -3.14% | 6,700 | 14億7744万 | -0.92% | 147.47 | 1.15 |
11/21 | 443 | 446 | 439 | 446 | +3.24% | 6,500 | 15億2532万 | +2.06% | 152.25 | 1.19 |
11/20 | 444 | 444 | 432 | 432 | -2.26% | 4,000 | 14億7744万 | -0.92% | 147.47 | 1.15 |
11/17 | 436 | 443 | 435 | 442 | +1.38% | 6,100 | 15億1164万 | +1.38% | 150.89 | 1.18 |
11/16 | 430 | 436 | 430 | 436 | +1.4% | 1,200 | 14億9112万 | 0% | 148.84 | 1.16 |
11/15 | 429 | 435 | 429 | 430 | 0% | 1,500 | 14億7060万 | -1.15% | 146.79 | 1.15 |
11/14 | 429 | 430 | 426 | 430 | +0.23% | 4,700 | 14億7060万 | -1.15% | 146.79 | 1.15 |
11/13 | 423 | 429 | 423 | 429 | +1.18% | 600 | 14億6718万 | -1.38% | 146.45 | 1.14 |
11/10 | 422 | 428 | 422 | 424 | 0% | 1,700 | 14億5008万 | -2.75% | 144.74 | 1.13 |
11/09 | 431 | 431 | 424 | 424 | -1.85% | 4,700 | 14億5008万 | -2.75% | 144.74 | 1.13 |
11/08 | 430 | 432 | 430 | 432 | +0.23% | 3,000 | 14億7744万 | -0.92% | 147.47 | 1.15 |
11/06 | 423 | 433 | 423 | 431 | +2.13% | 800 | 14億7402万 | -1.15% | 147.13 | 1.15 |
11/02 | 421 | 436 | 421 | 422 | +0.72% | 4,600 | 14億4324万 | -3.43% | 144.06 | 1.13 |
11/01 | 421 | 424 | 419 | 419 | +0.24% | 2,400 | 14億3298万 | -4.34% | 143.04 | 1.12 |
10/31 | 421 | 423 | 418 | 418 | -0.71% | 2,400 | 14億2956万 | -4.57% | 142.69 | 1.11 |
10/30 | 435 | 435 | 414 | 421 | -6.03% | 10,100 | 14億3982万 | -4.1% | 143.72 | 1.12 |
10/27 | 451 | 459 | 438 | 448 | -1.97% | 9,900 | 15億3216万 | +1.82% | 152.94 | 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 | |
2008年 3月期 | 466 9/13 | 222 12/20 | 175,000 9/13 | - | - | +15.33% 3/28 | -16.05% 10/4 |
2009年 3月期 | 350 9/12 9/3 他2件 | 92 3/18 3/17 他2件 | 140,000 9/3 | - | - | +23.67% 9/2 | -39.58% 10/8 |
2010年 3月期 | 145 3/26 | 95 4/1 | 18,000 4/27 | - | - | +22.7% 2/16 | -15.71% 10/8 |
2011年 3月期 | 250 3/28 3/24 | 115 12/9 | 59,000 3/14 | 8億5500万 | 3億9330万 | +60.56% 3/24 | -18.06% 6/20 |
2012年 3月期 | 218 4/4 | 124 1/17 | 12,000 1/26 | 7億4556万 | 4億2408万 | +10.02% 3/23 | -20.83% 11/17 |
2013年 3月期 | 487 12/21 | 87 10/9 | 473,000 12/21 | 16億6554万 | 2億9754万 | +199.72% 12/21 | -27.46% 2/15 |
2014年 3月期 | 570 7/22 | 247 6/7 | 615,000 7/23 | 19億4940万 | 8億4474万 | +64.82% 7/22 | -25.5% 6/7 |
2015年 3月期 | 522 12/12 | 292 10/16 4/1 | 320,000 12/12 | 17億8524万 | 9億9864万 | +29.67% 11/13 | -22.22% 12/22 |
2016年 3月期 | 422 4/27 | 241 2/23 | 49,000 4/27 | 14億4324万 | 8億2422万 | +76.35% 4/19 | -14.38% 2/23 |
2017年 3月期 | 517 4/19 | 266 4/11 | 431,000 4/20 | 17億6814万 | 9億972万 | +5.71% 5/17 | -11.77% 6/24 |
2018年 3月期 | 1,441 11/24 | 340 10/30 | 2,695,700 11/16 | 49億2822万 | 11億6280万 | +161.03% 11/22 | -21.86% 2/15 |
2019年 3月期 | 885 5/18 | 385 12/25 | 393,100 5/9 | 30億2670万 | 13億1670万 | +38.98% 1/29 | -25.91% 12/25 |
2020年 3月期 | 749 10/16 | 372 3/9 | 367,500 10/16 | 25億6158万 | 12億7224万 | +25.9% 10/15 | -19.24% 3/9 |
2021年 3月期 | 733 9/4 | 385 4/10 | 462,900 7/7 | 25億686万 | 13億1670万 | +32.07% 7/7 | -9.58% 8/3 |
2022年 3月期 | 649 7/5 | 424 3/10 | 48,800 5/13 | 22億1958万 | 14億5008万 | +8.36% 4/22 | -14.73% 12/2 |
2023年 3月期 | 539 7/19 | 385 12/29 | 17,500 4/22 | 18億4338万 | 13億1670万 | +8.96% 6/10 | -10.87% 12/29 12/23 |
最新 | 621 2024/3/28 | 23,700 | 21億2382万 | -4.17% 648 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/24 vs 2002/12/30
- -18%(0.82倍)
- 2004/12/27 vs 2003/12/24
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/27
- 44%(1.44倍)
- 2006/12/28 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/28
- -29%(0.71倍)
- 2008/12/29 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/29 vs 2008/12/29
- -7%(0.93倍)
- 2010/12/29 vs 2009/12/29
- 29%(1.29倍)
- 2011/12/30 vs 2010/12/29
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 137%(2.37倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/28 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/28
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 152%(2.52倍)
- 2018/12/28 vs 2017/12/29
- -53%(0.47倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 75%(1.75倍)
- 2024/03/28 vs 2023/12/29
- -13%(0.87倍)
- 過去安値
87円(2012/10/09) - 614%(7.14倍)
621円(3/28)