株価チャート
株価
3/27
- 前日 (3/26)
- 2,632
- 始値
- 2,632
- 高値
- 2,645
- 安値
- 2,603
- 終値 +0.46%
- 2,644
- 出来高 +225.6%
- 283,600
乖離率
- 株価(5日)
移動平均値 - +0.23%
2,638 - 株価(25日)
移動平均値 - +0.3%
2,636 - 出来高(5日)
移動平均値 - +236.26%
84,340
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 | 2,632 | 2,645 | 2,603 | 2,644 | +0.46% | 283,600 | 500億3391万 | +0.3% | 6.25 | 1.26 |
03/26 | 2,638 | 2,651 | 2,619 | 2,632 | -0.27% | 87,100 | 498億683万 | -0.15% | 6.22 | 1.25 |
03/25 | 2,637 | 2,641 | 2,637 | 2,639 | -0.04% | 11,600 | 499億3929万 | +0.11% | 6.24 | 1.26 |
03/22 | 2,635 | 2,640 | 2,635 | 2,640 | +0.19% | 2,000 | 499億5822万 | +0.15% | 6.24 | 1.26 |
03/21 | 2,635 | 2,641 | 2,635 | 2,635 | 0% | 37,400 | 498億6360万 | -0.04% | 6.23 | 1.26 |
03/19 | 2,631 | 2,635 | 2,631 | 2,635 | 0% | 6,300 | 498億6360万 | -0.04% | 6.23 | 1.26 |
03/18 | 2,631 | 2,635 | 2,630 | 2,635 | -0.08% | 2,900 | 498億6360万 | -0.08% | 6.23 | 1.26 |
03/15 | 2,625 | 2,637 | 2,625 | 2,637 | +0.42% | 5,700 | 499億145万 | 0% | 6.23 | 1.26 |
03/14 | 2,630 | 2,631 | 2,626 | 2,626 | -0.3% | 14,800 | 496億9329万 | -0.42% | 6.21 | 1.25 |
03/13 | 2,630 | 2,634 | 2,630 | 2,634 | +0.15% | 2,600 | 498億4468万 | -0.11% | 6.22 | 1.26 |
03/12 | 2,630 | 2,636 | 2,630 | 2,630 | -0.08% | 7,600 | 497億6898万 | -0.3% | 6.22 | 1.25 |
03/11 | 2,623 | 2,636 | 2,623 | 2,632 | +0.11% | 11,300 | 498億683万 | -0.23% | 6.22 | 1.25 |
03/08 | 2,621 | 2,630 | 2,621 | 2,629 | +0.31% | 16,400 | 497億5006万 | -0.34% | 6.21 | 1.25 |
03/07 | 2,629 | 2,631 | 2,621 | 2,621 | -0.3% | 70,300 | 495億9867万 | -0.68% | 6.19 | 1.25 |
03/06 | 2,636 | 2,637 | 2,621 | 2,629 | -0.27% | 47,600 | 497億5006万 | -0.42% | 6.21 | 1.25 |
03/05 | 2,640 | 2,641 | 2,636 | 2,636 | -0.15% | 54,400 | 498億8252万 | -0.15% | 6.23 | 1.26 |
03/04 | 2,641 | 2,642 | 2,640 | 2,640 | -0.04% | 29,400 | 499億5822万 | 0% | 6.24 | 1.26 |
03/01 | 2,641 | 2,643 | 2,641 | 2,641 | -0.04% | 31,600 | 499億7714万 | 0% | 6.24 | 1.26 |
02/29 | 2,642 | 2,643 | 2,642 | 2,642 | 0% | 21,300 | 499億9606万 | +0.04% | 6.24 | 1.26 |
02/28 | 2,641 | 2,642 | 2,640 | 2,642 | +0.08% | 10,200 | 499億9606万 | +0.04% | 6.24 | 1.26 |
02/27 | 2,640 | 2,642 | 2,640 | 2,640 | 0% | 116,700 | 499億5822万 | -0.04% | 6.24 | 1.26 |
02/26 | 2,640 | 2,641 | 2,640 | 2,640 | 0% | 25,100 | 499億5822万 | -0.04% | 6.24 | 1.26 |
02/22 | 2,640 | 2,641 | 2,640 | 2,640 | 0% | 17,900 | 499億5822万 | -0.04% | 6.24 | 1.26 |
02/21 | 2,640 | 2,641 | 2,640 | 2,640 | 0% | 13,100 | 499億5822万 | -0.04% | 6.24 | 1.26 |
02/20 | 2,640 | 2,641 | 2,640 | 2,640 | 0% | 53,900 | 499億5822万 | -0.04% | 6.24 | 1.26 |
02/19 | 2,640 | 2,641 | 2,640 | 2,640 | 0% | 13,500 | 499億5822万 | -0.04% | 6.24 | 1.26 |
02/16 | 2,641 | 2,641 | 2,640 | 2,640 | 0% | 9,100 | 499億5822万 | -0.04% | 6.24 | 1.26 |
02/15 | 2,641 | 2,642 | 2,640 | 2,640 | -0.04% | 37,200 | 499億5822万 | -0.04% | 6.24 | 1.26 |
02/14 | 2,640 | 2,641 | 2,640 | 2,641 | +0.04% | 12,900 | 499億7714万 | 0% | 6.24 | 1.26 |
02/13 | 2,640 | 2,641 | 2,640 | 2,640 | 0% | 6,800 | 499億5822万 | -0.08% | 6.24 | 1.26 |
02/09 | 2,640 | 2,641 | 2,640 | 2,640 | 0% | 9,300 | 499億5822万 | -0.08% | 6.24 | 1.26 |
02/08 | 2,640 | 2,641 | 2,640 | 2,640 | 0% | 10,800 | 499億5822万 | -0.08% | 6.24 | 1.26 |
02/07 | 2,640 | 2,641 | 2,640 | 2,640 | 0% | 13,400 | 499億5822万 | -0.08% | 6.24 | 1.26 |
02/06 | 2,641 | 2,641 | 2,640 | 2,640 | 0% | 12,500 | 499億5822万 | -0.08% | 6.24 | 1.26 |
02/05 | 2,640 | 2,642 | 2,640 | 2,640 | 0% | 23,400 | 499億5822万 | -0.11% | 6.24 | 1.26 |
02/02 | 2,641 | 2,641 | 2,640 | 2,640 | 0% | 17,400 | 499億5822万 | -0.11% | 6.24 | 1.26 |
02/01 | 2,640 | 2,641 | 2,640 | 2,640 | 0% | 29,600 | 499億5822万 | -0.11% | 6.24 | 1.26 |
01/31 | 2,640 | 2,642 | 2,640 | 2,640 | 0% | 110,900 | 499億5822万 | -0.15% | 6.24 | 1.26 |
01/30 | 2,643 | 2,643 | 2,640 | 2,640 | -0.08% | 458,300 | 499億5822万 | -0.15% | 6.24 | 1.26 |
01/29 | 2,643 | 2,643 | 2,642 | 2,642 | -0.04% | 16,500 | 499億9606万 | -0.08% | 6.24 | 1.26 |
01/26 | 2,642 | 2,643 | 2,642 | 2,643 | 0% | 40,100 | 500億1499万 | -0.04% | 6.25 | 1.26 |
01/25 | 2,643 | 2,643 | 2,642 | 2,643 | 0% | 81,600 | 500億1499万 | -0.08% | 6.25 | 1.26 |
01/24 | 2,643 | 2,643 | 2,642 | 2,643 | +0.04% | 17,100 | 500億1499万 | -0.08% | 6.25 | 1.26 |
01/23 | 2,643 | 2,643 | 2,642 | 2,642 | -0.04% | 73,000 | 499億9606万 | -0.11% | 6.24 | 1.26 |
01/22 | 2,643 | 2,643 | 2,642 | 2,643 | +0.04% | 58,100 | 500億1499万 | -0.08% | 6.25 | 1.26 |
01/19 | 2,643 | 2,644 | 2,642 | 2,642 | 0% | 30,900 | 499億9606万 | -0.11% | 6.24 | 1.26 |
01/18 | 2,642 | 2,643 | 2,642 | 2,642 | 0% | 24,400 | 499億9606万 | -0.11% | 6.24 | 1.26 |
01/17 | 2,643 | 2,644 | 2,642 | 2,642 | 0% | 72,700 | 499億9606万 | -0.11% | 6.24 | 1.26 |
01/16 | 2,642 | 2,644 | 2,642 | 2,642 | 0% | 27,100 | 499億9606万 | -0.11% | 6.24 | 1.26 |
01/15 | 2,642 | 2,643 | 2,642 | 2,642 | 0% | 36,500 | 499億9606万 | -0.11% | 6.24 | 1.26 |
01/12 | 2,644 | 2,645 | 2,642 | 2,642 | -0.04% | 99,000 | 499億9606万 | -0.11% | 6.24 | 1.26 |
01/11 | 2,644 | 2,645 | 2,643 | 2,643 | -0.04% | 45,600 | 500億1499万 | -0.11% | 6.25 | 1.26 |
01/10 | 2,645 | 2,646 | 2,644 | 2,644 | 0% | 70,000 | 500億3391万 | -0.08% | 6.25 | 1.26 |
01/09 | 2,647 | 2,650 | 2,644 | 2,644 | -0.04% | 47,300 | 500億3391万 | -0.08% | 6.25 | 1.26 |
01/05 | 2,643 | 2,648 | 2,643 | 2,645 | +0.11% | 69,600 | 500億5284万 | -0.04% | 6.25 | 1.26 |
01/04 | 2,643 | 2,645 | 2,642 | 2,642 | 0% | 126,800 | 499億9606万 | -0.15% | 6.24 | 1.26 |
2023 | ||||||||||
12/29 | 2,644 | 2,648 | 2,642 | 2,642 | -0.26% | 42,500 | 499億9606万 | -0.15% | 6.24 | 1.26 |
12/28 | 2,649 | 2,650 | 2,649 | 2,649 | -0.23% | 38,200 | 501億2853万 | +0.11% | 6.26 | 1.26 |
12/27 | 2,649 | 2,657 | 2,647 | 2,655 | +0.26% | 57,400 | 502億4207万 | +0.38% | 6.27 | 1.26 |
12/26 | 2,648 | 2,650 | 2,647 | 2,648 | +0.04% | 171,700 | 501億961万 | +0.11% | 6.26 | 1.26 |
12/25 | 2,648 | 2,649 | 2,647 | 2,647 | 0% | 82,500 | 500億9068万 | +0.08% | 6.26 | 1.26 |
12/22 | 2,648 | 2,649 | 2,647 | 2,647 | 0% | 35,300 | 500億9068万 | +0.08% | 6.26 | 1.26 |
12/21 | 2,648 | 2,650 | 2,647 | 2,647 | +0.04% | 82,200 | 500億9068万 | +0.11% | 6.26 | 1.26 |
12/20 | 2,647 | 2,649 | 2,646 | 2,646 | 0% | 129,600 | 500億7176万 | +0.08% | 6.25 | 1.26 |
12/19 | 2,646 | 2,648 | 2,645 | 2,646 | +0.04% | 90,200 | 500億7176万 | +0.08% | 6.25 | 1.26 |
12/18 | 2,647 | 2,647 | 2,645 | 2,645 | -0.04% | 99,000 | 500億5284万 | +0.04% | 6.25 | 1.26 |
12/15 | 2,646 | 2,648 | 2,646 | 2,646 | +0.04% | 74,000 | 500億7176万 | +0.08% | 6.25 | 1.26 |
12/14 | 2,647 | 2,648 | 2,645 | 2,645 | 0% | 94,900 | 500億5284万 | +0.11% | 6.25 | 1.26 |
12/13 | 2,645 | 2,647 | 2,645 | 2,645 | 0% | 58,000 | 500億5284万 | +0.95% | 6.25 | 1.26 |
12/12 | 2,646 | 2,646 | 2,645 | 2,645 | 0% | 62,100 | 500億5284万 | +2.4% | 6.25 | 1.26 |
12/11 | 2,645 | 2,646 | 2,645 | 2,645 | 0% | 86,200 | 500億5284万 | +3.89% | 6.25 | 1.26 |
12/08 | 2,646 | 2,646 | 2,645 | 2,645 | 0% | 103,200 | 500億5284万 | +5.42% | 6.25 | 1.26 |
12/07 | 2,645 | 2,646 | 2,645 | 2,645 | 0% | 139,100 | 500億5284万 | +7.04% | 6.25 | 1.26 |
12/06 | 2,645 | 2,647 | 2,645 | 2,645 | +0.04% | 161,400 | 500億5284万 | +8.67% | 6.25 | 1.26 |
12/05 | 2,645 | 2,645 | 2,644 | 2,644 | 0% | 75,000 | 500億3391万 | +10.35% | 6.25 | 1.26 |
12/04 | 2,644 | 2,645 | 2,644 | 2,644 | 0% | 100,700 | 500億3391万 | +12.08% | 6.25 | 1.26 |
12/01 | 2,645 | 2,645 | 2,644 | 2,644 | 0% | 410,400 | 500億3391万 | +13.97% | 6.25 | 1.26 |
11/30 | 2,644 | 2,645 | 2,644 | 2,644 | 0% | 237,200 | 500億3391万 | +15.91% | 6.25 | 1.26 |
11/29 | 2,644 | 2,645 | 2,644 | 2,644 | 0% | 223,900 | 500億3391万 | +17.93% | 6.25 | 1.26 |
11/28 | 2,644 | 2,644 | 2,643 | 2,644 | +0.04% | 83,100 | 500億3391万 | +20.07% | 6.25 | 1.26 |
11/27 | 2,644 | 2,644 | 2,643 | 2,643 | 0% | 97,400 | 500億1499万 | +22.19% | 6.25 | 1.26 |
11/24 | 2,643 | 2,644 | 2,643 | 2,643 | 0% | 105,300 | 500億1499万 | +24.49% | 6.25 | 1.26 |
11/22 | 2,643 | 2,644 | 2,643 | 2,643 | 0% | 79,300 | 500億1499万 | +26.82% | 6.25 | 1.26 |
11/21 | 2,643 | 2,644 | 2,643 | 2,643 | 0% | 186,400 | 500億1499万 | +29.24% | 6.25 | 1.26 |
11/20 | 2,643 | 2,644 | 2,643 | 2,643 | 0% | 104,400 | 500億1499万 | +31.82% | 6.25 | 1.26 |
11/17 | 2,643 | 2,644 | 2,643 | 2,643 | 0% | 145,400 | 500億1499万 | +34.37% | 6.25 | 1.26 |
11/16 | 2,643 | 2,644 | 2,643 | 2,643 | 0% | 147,000 | 500億1499万 | +36.94% | 6.25 | 1.26 |
11/15 | 2,643 | 2,644 | 2,643 | 2,643 | 0% | 160,800 | 500億1499万 | +39.69% | 6.25 | 1.26 |
11/14 | 2,643 | 2,644 | 2,643 | 2,643 | -0.04% | 195,300 | 500億1499万 | +42.48% | 6.25 | 1.26 |
11/13 | 2,644 | 2,645 | 2,643 | 2,644 | -0.04% | 208,200 | 500億3391万 | +45.51% | 6.25 | 1.26 |
11/10 | 2,642 | 2,645 | 2,642 | 2,645 | +1.73% | 1,453,900 | 500億5284万 | +48.85% | 6.25 | 1.26 |
11/09 | 2,600 | 2,600 | 2,600 | 2,600 | +23.81% | 109,100 | 492億127万 | +49.68% | 6.14 | 1.24 |
11/08 | 2,100 | 2,100 | 2,100 | 2,100 | +23.53% | 49,600 | 397億3949万 | +23.6% | 4.96 | 1 |
11/07 | 1,723 | 1,741 | 1,700 | 1,700 | -1.11% | 125,600 | 321億7006万 | +1.01% | 4.02 | 0.81 |
11/06 | 1,734 | 1,734 | 1,694 | 1,719 | -0.29% | 110,800 | 325億2961万 | +2.08% | 4.06 | 0.82 |
11/02 | 1,724 | 1,724 | 1,714 | 1,724 | +0.58% | 69,900 | 326億2423万 | +2.31% | 4.07 | 0.82 |
11/01 | 1,718 | 1,724 | 1,707 | 1,714 | +0.53% | 51,800 | 324億3499万 | +1.54% | 4.05 | 0.82 |
10/31 | 1,678 | 1,707 | 1,672 | 1,705 | +0.77% | 84,700 | 322億6468万 | +0.89% | 4.03 | 0.81 |
10/30 | 1,714 | 1,714 | 1,683 | 1,692 | -1.57% | 79,900 | 320億1867万 | -0.06% | 4 | 0.81 |
10/27 | 1,680 | 1,719 | 1,680 | 1,719 | +3.06% | 50,600 | 325億2961万 | +1.3% | 4.06 | 0.82 |
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 9月期 | 2,015 40,300 3/28 40,300 2/28 | 1,084 21,680 9/5 | 415,200 20,760 9/19 | - | - | +17.11% 2/28 | -23.21% 9/4 |
2009年 9月期 | 1,475 29,490 8/28 | 954 19,070 10/28 | 822,200 41,110 8/28 | - | - | +20.89% 8/27 | -10.53% 11/27 |
2010年 9月期 | 1,417 28,340 4/26 | 888 17,760 11/27 | 538,800 26,940 4/26 | - | - | +25.58% 4/23 | -14.76% 11/19 |
2011年 9月期 | 1,563 31,250 2/18 | 941 18,810 3/15 | 501,600 25,080 2/18 | 279億6740万 | 168億3414万 | +19.32% 2/22 | -23.38% 3/15 |
2012年 9月期 | 1,415 4/3 4/2 | 1,117 1/18 | 93,200 2/22 | 253億2728万 | 199億9333万 | +10.4% 4/2 | -9.03% 1/19 |
2013年 9月期 | 2,900 5/7 | 1,095 11/16 | 954,700 8/2 | 519億750万 | 195億9955万 | +39.03% 5/7 | -22.78% 8/12 |
2014年 9月期 | 2,057 9/1 | 1,150 11/7 | 498,800 11/7 | 374億8236万 | 205億8401万 | +15.07% 3/26 | -11.79% 11/7 |
2015年 9月期 | 2,092 2/16 | 1,340 8/25 | 249,300 4/28 | 381億2013万 | 253億5758万 | +12.8% 12/29 | -16.2% 8/25 |
2016年 9月期 | 1,720 11/12 11/11 他2件 | 1,263 4/13 | 454,500 4/25 | 325億4853万 | 239億46万 | +19.44% 4/26 | -15.59% 1/21 |
2017年 9月期 | 1,626 8/7 | 1,311 11/9 | 70,800 8/7 | 307億6972万 | 248億879万 | +7.74% 6/16 | -11.51% 11/9 |
2018年 9月期 | 3,010 3/16 | 1,550 10/13 | 480,400 12/26 | 569億5994万 | 293億3153万 | +18.99% 2/8 | -13.59% 10/26 |
2019年 9月期 | 2,466 10/4 | 1,505 2/8 | 339,800 7/30 | 466億6552万 | 284億7997万 | +26.24% 5/10 | -18.9% 12/25 |
2020年 9月期 | 1,928 12/16 | 1,136 3/13 | 1,206,400 4/24 | 364億8464万 | 214億9717万 | +12.68% 4/27 | -21.41% 3/13 |
2021年 9月期 | 1,800 2/10 | 1,270 10/29 | 420,000 2/10 | 340億6242万 | 240億3293万 | +19.16% 2/10 | -7.57% 7/30 |
2022年 9月期 | 1,688 8/12 | 1,330 6/20 | 323,000 8/1 | 319億4298万 | 251億6834万 | +9.65% 8/1 | -8.56% 3/8 |
2023年 9月期 | 2,187 4/14 | 1,500 10/3 | 672,500 8/1 | 413億8584万 | 283億8535万 | +11.52% 3/9 | -8.44% 8/8 |
最新 | 2,644 2024/3/27 | 283,600 | 500億3391万 | +0.3% 2,636 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -8%(0.92倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- 7%(1.07倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- 28%(1.28倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 38%(1.38倍)
- 2015/12/30 vs 2014/12/30
- -18%(0.82倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- 16%(1.16倍)
- 2023/12/29 vs 2022/12/30
- 48%(1.48倍)
- 2024/03/27 vs 2023/12/29
- 0%(1倍)
- 過去安値
888円(2009/11/27) - 198%(2.98倍)
2,644円(3/27)