株価チャート
株価
3/28
- 前日 (3/27)
- 817
- 始値
- 817
- 高値
- 834
- 安値
- 805
- 終値 -1.35%
- 806
- 出来高 -25.81%
- 2,300
乖離率
- 株価(5日)
移動平均値 - -1.83%
821 - 株価(25日)
移動平均値 - -0.98%
814 - 出来高(5日)
移動平均値 - -41.62%
3,940
2023/10/26~2024/03/28
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 | 817 | 834 | 805 | 806 | -1.35% | 2,300 | 44億5201万 | -0.98% | 9.41 | 0.59 |
03/27 | 820 | 823 | 817 | 817 | -0.37% | 3,100 | 45億1277万 | +0.25% | 9.53 | 0.59 |
03/26 | 830 | 830 | 807 | 820 | -1.09% | 9,800 | 45億2934万 | +0.74% | 9.57 | 0.6 |
03/25 | 835 | 836 | 829 | 829 | -0.24% | 1,400 | 45億7905万 | +1.97% | 9.67 | 0.6 |
03/22 | 831 | 834 | 829 | 831 | +0.12% | 3,100 | 45億9010万 | +2.21% | 9.7 | 0.6 |
03/21 | 820 | 830 | 819 | 830 | +1.22% | 2,500 | 45億8458万 | +2.22% | 9.69 | 0.6 |
03/19 | 821 | 821 | 811 | 820 | +0.99% | 700 | 45億2934万 | +1.11% | 9.57 | 0.6 |
03/18 | 825 | 826 | 812 | 812 | -1.46% | 4,400 | 44億8515万 | +0.25% | 9.48 | 0.59 |
03/15 | 820 | 824 | 820 | 824 | +0.49% | 2,100 | 45億5143万 | +1.73% | 9.62 | 0.6 |
03/14 | 808 | 820 | 807 | 820 | +1.86% | 1,900 | 45億2934万 | +1.36% | 9.57 | 0.6 |
03/13 | 807 | 807 | 805 | 805 | +0.5% | 1,100 | 44億4649万 | -0.62% | 9.39 | 0.59 |
03/12 | 796 | 806 | 796 | 801 | 0% | 1,100 | 44億2439万 | -1.11% | 9.35 | 0.58 |
03/11 | 804 | 804 | 792 | 801 | -0.37% | 4,500 | 44億2439万 | -1.23% | 9.35 | 0.58 |
03/08 | 803 | 808 | 803 | 804 | -0.37% | 2,200 | 44億4096万 | -0.99% | 9.38 | 0.59 |
03/07 | 810 | 810 | 807 | 807 | -0.49% | 1,700 | 44億5753万 | -0.62% | 9.42 | 0.59 |
03/06 | 811 | 811 | 811 | 811 | +1% | 300 | 44億7963万 | -0.25% | 9.46 | 0.59 |
03/05 | 815 | 815 | 801 | 803 | -1.47% | 2,200 | 44億3544万 | -1.23% | 9.37 | 0.58 |
03/04 | 827 | 827 | 815 | 815 | +0.25% | 2,100 | 45億172万 | +0.37% | 9.51 | 0.59 |
03/01 | 808 | 818 | 808 | 813 | +1.25% | 700 | 44億9068万 | +0.37% | 9.49 | 0.59 |
02/29 | 801 | 810 | 801 | 803 | +0.25% | 1,900 | 44億3544万 | -0.74% | 9.37 | 0.58 |
02/28 | 807 | 810 | 800 | 801 | -0.87% | 3,000 | 44億2439万 | -0.74% | 9.35 | 0.58 |
02/27 | 820 | 821 | 801 | 808 | -1.34% | 3,200 | 44億6306万 | +0.12% | 9.43 | 0.59 |
02/26 | 827 | 828 | 810 | 819 | -1.09% | 5,800 | 45億2382万 | +1.74% | 9.56 | 0.6 |
02/22 | 819 | 833 | 817 | 828 | +1.1% | 2,200 | 45億7353万 | +3.11% | 9.66 | 0.6 |
02/21 | 834 | 834 | 808 | 819 | -1.68% | 3,900 | 45億2382万 | +2.25% | 9.56 | 0.6 |
02/20 | 843 | 843 | 823 | 833 | +4.39% | 14,200 | 46億115万 | +4.26% | 9.72 | 0.61 |
02/19 | 794 | 805 | 794 | 798 | -0.25% | 5,500 | 44億782万 | +0.13% | 9.31 | 0.58 |
02/16 | 824 | 824 | 791 | 800 | -1.72% | 3,500 | 44億1887万 | +0.5% | 9.34 | 0.58 |
02/15 | 808 | 820 | 808 | 814 | +0.87% | 3,800 | 44億9620万 | +2.52% | 9.5 | 0.59 |
02/14 | 804 | 807 | 798 | 807 | +0.25% | 2,200 | 44億5753万 | +1.77% | 9.42 | 0.59 |
02/13 | 809 | 809 | 800 | 805 | -0.49% | 1,300 | 44億4649万 | +1.77% | 9.39 | 0.59 |
02/09 | 800 | 809 | 792 | 809 | +1.13% | 2,600 | 44億6858万 | +2.41% | 9.44 | 0.59 |
02/08 | 811 | 821 | 797 | 800 | -1.23% | 3,800 | 44億1887万 | +1.52% | 9.34 | 0.58 |
02/07 | 829 | 829 | 810 | 810 | -1.82% | 1,100 | 44億7410万 | +3.05% | 9.45 | 0.59 |
02/06 | 827 | 827 | 821 | 825 | +0.61% | 500 | 45億5696万 | +5.23% | 9.63 | 0.6 |
02/05 | 818 | 829 | 809 | 820 | +0.24% | 1,900 | 45億2934万 | +4.86% | 9.57 | 0.6 |
02/02 | 827 | 827 | 818 | 818 | -0.85% | 300 | 45億1829万 | +4.87% | 9.55 | 0.6 |
02/01 | 820 | 825 | 806 | 825 | +0.61% | 600 | 45億5696万 | +6.04% | 9.63 | 0.6 |
01/31 | 820 | 826 | 820 | 820 | +0.74% | 2,000 | 45億2934万 | +5.81% | 9.57 | 0.6 |
01/30 | 812 | 815 | 810 | 814 | +0.12% | 2,700 | 44億9620万 | +5.3% | 9.5 | 0.59 |
01/29 | 777 | 815 | 777 | 813 | +4.9% | 7,400 | 44億9068万 | +5.45% | 9.49 | 0.59 |
01/26 | 773 | 775 | 773 | 775 | 0% | 900 | 42億8078万 | +0.78% | 9.04 | 0.56 |
01/25 | 774 | 775 | 774 | 775 | +0.13% | 300 | 42億8078万 | +0.91% | 9.04 | 0.56 |
01/24 | 775 | 775 | 774 | 774 | 0% | 400 | 42億7526万 | +0.91% | 9.03 | 0.56 |
01/23 | 780 | 780 | 774 | 774 | -0.77% | 1,000 | 42億7526万 | +0.91% | 9.03 | 0.56 |
01/22 | 772 | 780 | 772 | 780 | +1.17% | 1,900 | 43億840万 | +1.69% | 9.1 | 0.57 |
01/19 | 770 | 774 | 770 | 771 | +0.13% | 300 | 42億5868万 | +0.65% | 9 | 0.56 |
01/18 | 770 | 770 | 770 | 770 | 0% | 300 | 42億5316万 | +0.52% | 8.99 | 0.56 |
01/17 | 776 | 782 | 766 | 770 | -0.65% | 800 | 42億5316万 | +0.65% | 8.99 | 0.56 |
01/16 | 784 | 784 | 775 | 775 | -0.64% | 500 | 42億8078万 | +1.44% | 9.04 | 0.56 |
01/15 | 772 | 780 | 772 | 780 | +1.17% | 700 | 43億840万 | +2.23% | 9.1 | 0.57 |
01/12 | 763 | 771 | 762 | 771 | +0.92% | 3,200 | 42億5868万 | +1.31% | 9 | 0.56 |
01/11 | 772 | 772 | 763 | 764 | -1.04% | 2,400 | 42億2002万 | +0.53% | 8.92 | 0.56 |
01/10 | 772 | 772 | 765 | 772 | -0.13% | 3,000 | 42億6421万 | +1.71% | 9.01 | 0.56 |
01/09 | 760 | 773 | 760 | 773 | +1.71% | 2,900 | 42億6973万 | +1.98% | 9.02 | 0.56 |
01/05 | 766 | 766 | 760 | 760 | -0.78% | 900 | 41億9792万 | +0.4% | 8.87 | 0.55 |
01/04 | 757 | 768 | 757 | 766 | +1.32% | 1,300 | 42億3107万 | +1.32% | 8.94 | 0.56 |
2023 | ||||||||||
12/29 | 755 | 766 | 755 | 756 | +0.27% | 500 | 41億7583万 | +0.13% | 8.82 | 0.55 |
12/28 | 760 | 763 | 754 | 754 | -1.82% | 2,200 | 41億6478万 | -0.13% | 8.8 | 0.55 |
12/27 | 779 | 779 | 750 | 768 | -2.41% | 7,400 | 42億4211万 | +1.86% | 8.96 | 0.56 |
12/26 | 763 | 787 | 763 | 787 | +3.28% | 2,200 | 43億4706万 | +4.52% | 9.18 | 0.57 |
12/25 | 761 | 762 | 761 | 762 | +0.26% | 200 | 42億897万 | +1.46% | 8.89 | 0.55 |
12/22 | 765 | 765 | 760 | 760 | -0.78% | 200 | 41億9792万 | +1.33% | 8.87 | 0.55 |
12/21 | 765 | 766 | 760 | 766 | -0.65% | 400 | 42億3107万 | +2.27% | 8.94 | 0.56 |
12/20 | 754 | 773 | 754 | 771 | +1.45% | 900 | 42億5868万 | +3.21% | 9 | 0.56 |
12/19 | 745 | 760 | 745 | 760 | +1.33% | 300 | 41億9792万 | +1.6% | 8.87 | 0.55 |
12/18 | 752 | 752 | 749 | 750 | -0.27% | 900 | 41億4269万 | +0.4% | 8.75 | 0.55 |
12/15 | 775 | 778 | 752 | 752 | -2.97% | 5,100 | 41億5374万 | +0.67% | 8.78 | 0.55 |
12/14 | 769 | 789 | 759 | 775 | +0.78% | 7,400 | 42億8078万 | +3.75% | 9.04 | 0.56 |
12/13 | 765 | 769 | 760 | 769 | +1.45% | 3,200 | 42億4764万 | +3.08% | 8.97 | 0.56 |
12/12 | 752 | 758 | 752 | 758 | +1.2% | 1,400 | 41億8688万 | +1.74% | 8.85 | 0.55 |
12/11 | 745 | 749 | 743 | 749 | +0.54% | 500 | 41億3717万 | +0.67% | 8.74 | 0.55 |
12/08 | 749 | 749 | 745 | 745 | -0.53% | 1,200 | 41億1507万 | +0.13% | 8.69 | 0.54 |
12/07 | 747 | 749 | 747 | 749 | -0.13% | 200 | 41億3717万 | +0.67% | 8.74 | 0.55 |
12/06 | 750 | 750 | 750 | 750 | +0.4% | 200 | 41億4269万 | +0.94% | 8.75 | 0.55 |
12/05 | 748 | 748 | 747 | 747 | -0.13% | 400 | 41億2612万 | +0.54% | 8.72 | 0.54 |
12/04 | 740 | 750 | 740 | 748 | +1.08% | 2,100 | 41億3164万 | +0.81% | 8.73 | 0.54 |
12/01 | 737 | 741 | 737 | 740 | +0.68% | 600 | 40億8745万 | -0.13% | 8.64 | 0.54 |
11/30 | 740 | 740 | 735 | 735 | -1.34% | 200 | 40億5984万 | -0.81% | 8.58 | 0.53 |
11/29 | 749 | 749 | 745 | 745 | -0.27% | 600 | 41億1507万 | +0.4% | 8.69 | 0.54 |
11/28 | 744 | 747 | 744 | 747 | +0.4% | 1,000 | 41億2612万 | +0.67% | 8.72 | 0.54 |
11/27 | 741 | 744 | 741 | 744 | +0.54% | 1,000 | 41億955万 | +0.13% | 8.68 | 0.54 |
11/24 | 739 | 740 | 739 | 740 | +0.14% | 1,300 | 40億8745万 | -0.54% | 8.64 | 0.54 |
11/22 | 740 | 741 | 739 | 739 | 0% | 300 | 40億8193万 | -0.81% | 8.62 | 0.54 |
11/21 | 733 | 739 | 733 | 739 | +1.09% | 500 | 40億8193万 | -0.94% | 8.62 | 0.54 |
11/20 | 733 | 733 | 731 | 731 | -0.14% | 900 | 40億3774万 | -2.14% | 8.53 | 0.53 |
11/17 | 743 | 743 | 732 | 732 | -0.95% | 300 | 40億4326万 | -2.14% | 8.54 | 0.53 |
11/16 | 733 | 739 | 730 | 739 | +1.79% | 1,400 | 40億8193万 | -1.34% | 8.62 | 0.54 |
11/15 | 749 | 754 | 725 | 726 | -7.98% | 20,800 | 40億1012万 | -3.2% | 8.47 | 0.53 |
11/14 | 754 | 789 | 754 | 789 | +6.05% | 12,700 | 43億5811万 | +5.06% | 9.21 | 0.57 |
11/13 | 750 | 753 | 744 | 744 | -0.67% | 1,400 | 41億955万 | -0.67% | 8.68 | 0.54 |
11/10 | 747 | 749 | 747 | 749 | +0.27% | 200 | 41億3717万 | -0.13% | 8.74 | 0.55 |
11/08 | 746 | 747 | 741 | 747 | +0.81% | 400 | 41億2612万 | -0.53% | 8.72 | 0.54 |
11/07 | 747 | 747 | 741 | 741 | -0.8% | 200 | 40億9298万 | -1.33% | 8.65 | 0.54 |
11/06 | 746 | 750 | 746 | 747 | +0.4% | 400 | 41億2612万 | -0.66% | 8.72 | 0.54 |
11/02 | 740 | 744 | 740 | 744 | +1.36% | 300 | 41億955万 | -1.2% | 8.68 | 0.54 |
11/01 | 744 | 744 | 734 | 734 | -1.34% | 200 | 40億5431万 | -2.65% | 8.57 | 0.53 |
10/31 | 727 | 744 | 727 | 744 | +0.81% | 500 | 41億955万 | -1.59% | 8.68 | 0.54 |
10/27 | 740 | 740 | 738 | 738 | +0.41% | 300 | 40億7641万 | -2.51% | 8.61 | 0.54 |
10/26 | 724 | 735 | 724 | 735 | +0.14% | 500 | 40億5984万 | -3.03% | 8.58 | 0.53 |
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 | 1,090 4/4 4/3 | 600 3/31 1/22 | 19,200 8/6 | - | - | +5.95% 2/20 | -13.02% 1/23 |
2009年 3月期 | 630 5/20 | 306 3/18 3/17 | 10,800 4/16 | - | - | +10.63% 11/27 | -27.51% 10/9 |
2010年 3月期 | 565 7/6 | 326 4/1 | 9,700 7/31 | - | - | +30.61% 7/6 | -16.73% 10/2 |
2011年 3月期 | 496 4/22 | 349 3/17 | 8,000 10/1 | 27億3970万 | 19億2773万 | +13.4% 5/10 | -16.16% 3/16 |
2012年 3月期 | 455 3/21 | 370 4/15 | 7,700 3/28 | 25億1323万 | 20億4372万 | +8.86% 7/1 | -6.22% 8/25 |
2013年 3月期 | 619 3/22 | 390 6/4 | 14,400 3/21 | 34億1910万 | 21億5420万 | +17.36% 5/8 | -9.18% 4/4 |
2014年 3月期 | 679 5/16 | 485 4/3 | 35,200 5/16 | 37億5051万 | 26億7894万 | +15.44% 5/13 | -15.03% 6/7 |
2015年 3月期 | 779 3/13 | 519 5/21 | 237,200 3/13 | 43億287万 | 28億6674万 | +15.45% 3/13 | -4.9% 5/23 |
2016年 3月期 | 752 4/8 | 549 8/25 | 46,700 5/15 | 41億5374万 | 30億3245万 | +4.45% 12/15 | -16.11% 8/25 |
2017年 3月期 | 689 2/14 | 499 10/25 | 86,600 2/14 | 38億575万 | 27億5627万 | +7.31% 2/15 | -7.13% 6/24 |
2018年 3月期 | 874 3/30 | 569 4/14 | 43,400 11/8 | 48億2761万 | 31億4292万 | +48.57% 4/10 | -3.25% 2/6 |
2019年 3月期 | 1,420 4/18 | 711 12/25 | 2,624,600 4/9 | 78億4350万 | 39億2727万 | +32.73% 11/2 | -26.02% 12/25 |
2020年 3月期 | 935 4/1 | 620 3/17 | 23,200 11/14 | 51億6455万 | 34億2462万 | +9.75% 11/15 | -23.96% 3/17 |
2021年 3月期 | 825 7/2 | 639 4/3 | 14,200 7/2 5/28 | 45億5696万 | 35億2957万 | +9.33% 7/2 | -4.5% 10/22 |
2022年 3月期 | 805 8/11 | 680 3/11 | 7,100 2/4 | 44億4649万 | 37億5604万 | +11.04% 2/1 | -5.09% 5/16 |
2023年 3月期 | 779 2/10 | 660 6/22 | 7,200 10/19 | 43億287万 | 36億4557万 | +6.84% 2/9 | -3.89% 10/20 |
最新 | 806 2024/3/28 | 2,300 | 44億5201万 | -0.98% 814 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- 19%(1.19倍)
- 2010/12/29 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/29
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 37%(1.37倍)
- 2018/12/28 vs 2017/12/29
- 13%(1.13倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/03/28 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
306円(2009/03/18) - 163%(2.63倍)
806円(3/28)