株価チャート
株価
3/28
- 前日 (3/27)
- 3,765
- 始値
- 3,435
- 高値
- 3,640
- 安値
- 3,435
- 終値 -3.32%
- 3,640
- 出来高 -16.67%
- 500
乖離率
- 株価(5日)
移動平均値 - -2.15%
3,720 - 株価(25日)
移動平均値 - -0.71%
3,666 - 出来高(5日)
移動平均値 - +47.06%
340
2023/06/19~2024/03/28
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 | 3,435 | 3,640 | 3,435 | 3,640 | -3.32% | 500 | 69億9608万 | -0.71% | 38.64 | 0.74 |
03/27 | 3,765 | 3,770 | 3,765 | 3,765 | +0.67% | 600 | 72億3633万 | +2.67% | 39.97 | 0.76 |
03/26 | 3,740 | 3,740 | 3,740 | 3,740 | +0.94% | 100 | 71億8828万 | +2.21% | 39.7 | 0.76 |
03/25 | 3,770 | 3,770 | 3,705 | 3,705 | -1.2% | 400 | 71億2101万 | +1.42% | 39.33 | 0.75 |
03/22 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 100 | 72億750万 | +2.8% | 39.81 | 0.76 |
03/21 | 3,820 | 3,820 | 3,750 | 3,750 | 0% | 300 | 72億750万 | +2.99% | 39.81 | 0.76 |
03/18 | 3,750 | 3,750 | 3,750 | 3,750 | +1.21% | 100 | 72億750万 | +3.22% | 39.81 | 0.76 |
03/15 | 3,660 | 3,705 | 3,660 | 3,705 | -4.26% | 200 | 71億2101万 | +2.24% | 39.33 | 0.75 |
03/14 | 3,885 | 3,885 | 3,870 | 3,870 | +2.25% | 200 | 74億3814万 | +6.99% | 41.08 | 0.78 |
03/13 | 3,780 | 3,900 | 3,780 | 3,785 | +0.26% | 700 | 72億7477万 | +5.02% | 40.18 | 0.77 |
03/12 | 3,670 | 3,775 | 3,650 | 3,775 | +4.86% | 700 | 72億5555万 | +5.07% | 40.07 | 0.76 |
03/08 | 3,625 | 3,625 | 3,600 | 3,600 | +1.27% | 200 | 69億1920万 | +0.53% | 38.22 | 0.73 |
03/06 | 3,555 | 3,555 | 3,555 | 3,555 | 0% | 100 | 68億3271万 | -0.56% | 37.74 | 0.72 |
03/05 | 3,710 | 3,710 | 3,555 | 3,555 | -0.7% | 500 | 68億3271万 | -0.45% | 37.74 | 0.72 |
03/04 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 100 | 68億8076万 | +0.31% | 38 | 0.72 |
03/01 | 3,580 | 3,580 | 3,580 | 3,580 | +0.7% | 100 | 68億8076万 | +0.45% | 38 | 0.72 |
02/26 | 3,555 | 3,555 | 3,555 | 3,555 | -1.11% | 200 | 68億3271万 | -0.14% | 37.74 | 0.72 |
02/22 | 3,595 | 3,595 | 3,595 | 3,595 | +0.14% | 100 | 69億959万 | +1.1% | 38.16 | 0.73 |
02/21 | 3,590 | 3,590 | 3,590 | 3,590 | -0.14% | 200 | 68億9998万 | +1.1% | 38.11 | 0.73 |
02/20 | 3,595 | 3,595 | 3,595 | 3,595 | +0.42% | 100 | 69億959万 | +1.38% | 38.16 | 0.73 |
02/16 | 3,650 | 3,650 | 3,580 | 3,580 | -0.42% | 200 | 68億8076万 | +1.07% | 38 | 0.72 |
02/14 | 3,595 | 3,595 | 3,595 | 3,595 | -1.91% | 100 | 69億959万 | +1.58% | 38.16 | 0.73 |
02/09 | 3,550 | 3,665 | 3,550 | 3,665 | -0.41% | 300 | 70億4413万 | +3.77% | 38.91 | 0.74 |
02/08 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 100 | 70億7296万 | +4.4% | 39.07 | 0.74 |
02/07 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 200 | 70億7296万 | +4.63% | 39.07 | 0.74 |
02/06 | 3,680 | 3,680 | 3,680 | 3,680 | +3.37% | 100 | 70億7296万 | +4.84% | 39.07 | 0.74 |
02/05 | 3,560 | 3,560 | 3,560 | 3,560 | -0.56% | 100 | 68億4232万 | +1.71% | 37.79 | 0.72 |
02/02 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 200 | 68億8076万 | +2.4% | 38 | 0.72 |
02/01 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 100 | 68億8076万 | +2.43% | 38 | 0.72 |
01/31 | 3,560 | 3,580 | 3,560 | 3,580 | +0.56% | 700 | 68億8076万 | +2.61% | 38 | 0.72 |
01/30 | 3,560 | 3,560 | 3,560 | 3,560 | +0.85% | 100 | 68億4232万 | +2.21% | 37.79 | 0.72 |
01/29 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 100 | 67億8466万 | +1.47% | 37.47 | 0.71 |
01/26 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 100 | 67億8466万 | +1.5% | 37.47 | 0.71 |
01/25 | 3,530 | 3,530 | 3,530 | 3,530 | +0.57% | 100 | 67億8466万 | +1.5% | 37.47 | 0.71 |
01/24 | 3,510 | 3,510 | 3,510 | 3,510 | +1.15% | 100 | 67億4622万 | +0.92% | 37.26 | 0.71 |
01/23 | 3,470 | 3,470 | 3,470 | 3,470 | +0.14% | 100 | 66億6934万 | -0.2% | 36.84 | 0.7 |
01/22 | 3,460 | 3,465 | 3,460 | 3,465 | +0.14% | 400 | 66億5973万 | -0.43% | 36.78 | 0.7 |
01/19 | 3,460 | 3,460 | 3,460 | 3,460 | -1.14% | 200 | 66億5012万 | -0.66% | 36.73 | 0.7 |
01/18 | 3,500 | 3,500 | 3,500 | 3,500 | +1.3% | 100 | 67億2700万 | +0.55% | 37.15 | 0.71 |
01/16 | 3,550 | 3,550 | 3,455 | 3,455 | -0.29% | 300 | 66億4051万 | -0.63% | 36.68 | 0.7 |
01/11 | 3,500 | 3,500 | 3,465 | 3,465 | 0% | 200 | 66億5973万 | -0.29% | 36.78 | 0.7 |
01/10 | 3,465 | 3,465 | 3,465 | 3,465 | 0% | 200 | 66億5973万 | -0.26% | 36.78 | 0.7 |
01/09 | 3,495 | 3,495 | 3,465 | 3,465 | -0.43% | 300 | 66億5973万 | -0.26% | 36.78 | 0.7 |
01/05 | 3,480 | 3,480 | 3,480 | 3,480 | -0.29% | 100 | 66億8856万 | +0.17% | 36.94 | 0.7 |
01/04 | 3,505 | 3,505 | 3,490 | 3,490 | -0.43% | 300 | 67億778万 | +0.58% | 37.05 | 0.71 |
2023 | ||||||||||
12/25 | 3,505 | 3,505 | 3,505 | 3,505 | +2.94% | 100 | 67億3661万 | +1.21% | 37.21 | 0.71 |
12/19 | 3,450 | 3,450 | 3,405 | 3,405 | -2.71% | 300 | 65億4441万 | -1.5% | 36.15 | 0.69 |
12/08 | 3,500 | 3,500 | 3,500 | 3,500 | +0.29% | 400 | 67億2700万 | +1.13% | 37.15 | 0.71 |
12/07 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 100 | 67億778万 | +0.93% | 37.05 | 0.71 |
12/04 | 3,490 | 3,490 | 3,490 | 3,490 | +1.75% | 300 | 67億778万 | +1.07% | 37.05 | 0.71 |
11/30 | 3,430 | 3,430 | 3,430 | 3,430 | -1.29% | 200 | 65億9246万 | -0.52% | 36.41 | 0.69 |
11/28 | 3,480 | 3,480 | 3,475 | 3,475 | -1.84% | 200 | 66億7895万 | +0.78% | 36.89 | 0.7 |
11/24 | 3,540 | 3,540 | 3,540 | 3,540 | +2.91% | 100 | 68億388万 | +2.64% | 37.58 | 0.72 |
11/20 | 3,495 | 3,495 | 3,440 | 3,440 | +0.15% | 300 | 66億1168万 | -0.15% | 36.52 | 0.7 |
11/17 | 3,500 | 3,505 | 3,435 | 3,435 | -0.15% | 600 | 66億207万 | -0.23% | 36.46 | 0.7 |
11/16 | 3,510 | 3,510 | 3,440 | 3,440 | -1.99% | 200 | 66億1168万 | -0.12% | 36.52 | 0.7 |
11/15 | 3,510 | 3,510 | 3,510 | 3,510 | -0.57% | 100 | 67億4622万 | +1.92% | 37.26 | 0.71 |
11/14 | 3,530 | 3,530 | 3,530 | 3,530 | -0.14% | 100 | 67億8466万 | +2.59% | 37.47 | 0.71 |
11/07 | 3,535 | 3,535 | 3,535 | 3,535 | +1.58% | 100 | 67億9427万 | +2.94% | 37.53 | 0.72 |
11/06 | 3,550 | 3,550 | 3,480 | 3,480 | -2.25% | 200 | 66億8856万 | +1.52% | 36.94 | 0.7 |
10/25 | 3,630 | 3,630 | 3,560 | 3,560 | +0.99% | 300 | 68億4232万 | +3.79% | 37.79 | 0.72 |
10/23 | 3,525 | 3,525 | 3,525 | 3,525 | +3.37% | 300 | 67億7505万 | +2.8% | 37.42 | 0.71 |
10/12 | 3,470 | 3,470 | 3,410 | 3,410 | +0.29% | 300 | 65億5402万 | -0.53% | 36.2 | 0.69 |
10/10 | 3,400 | 3,400 | 3,400 | 3,400 | -0.58% | 100 | 65億3480万 | -0.9% | 36.09 | 0.69 |
10/04 | 3,420 | 3,420 | 3,420 | 3,420 | -0.15% | 100 | 65億7324万 | -0.35% | 36.31 | 0.69 |
10/02 | 3,425 | 3,425 | 3,425 | 3,425 | -1.3% | 100 | 65億8285万 | -0.12% | 36.36 | 0.69 |
09/27 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 100 | 66億6934万 | +1.25% | 36.84 | 0.71 |
09/25 | 3,470 | 3,470 | 3,470 | 3,470 | +2.97% | 100 | 66億6934万 | +1.28% | 36.84 | 0.71 |
09/22 | 3,300 | 3,370 | 3,300 | 3,370 | +1.81% | 400 | 64億7714万 | -1.66% | 35.77 | 0.69 |
09/20 | 3,380 | 3,380 | 3,310 | 3,310 | -1.78% | 700 | 63億6182万 | -3.47% | 35.14 | 0.68 |
09/19 | 3,500 | 3,500 | 3,370 | 3,370 | -3.71% | 500 | 64億7714万 | -1.86% | 35.77 | 0.69 |
09/15 | 3,555 | 3,555 | 3,500 | 3,500 | +2.49% | 300 | 67億2700万 | +1.86% | 37.15 | 0.72 |
09/08 | 3,415 | 3,415 | 3,415 | 3,415 | +1.04% | 100 | 65億6363万 | -0.55% | 36.25 | 0.7 |
09/05 | 3,380 | 3,380 | 3,380 | 3,380 | +0.6% | 100 | 64億9636万 | -1.49% | 35.88 | 0.69 |
09/04 | 3,400 | 3,400 | 3,360 | 3,360 | -2.04% | 200 | 64億5792万 | -1.9% | 35.67 | 0.69 |
08/31 | 3,500 | 3,500 | 3,430 | 3,430 | -2% | 200 | 65億9246万 | +0.26% | 36.41 | 0.7 |
08/28 | 3,500 | 3,500 | 3,500 | 3,500 | +1.45% | 100 | 67億2700万 | +2.46% | 37.15 | 0.72 |
08/25 | 3,450 | 3,450 | 3,450 | 3,450 | +2.07% | 100 | 66億3090万 | +1.11% | 36.62 | 0.71 |
08/22 | 3,380 | 3,380 | 3,380 | 3,380 | -2.03% | 200 | 64億9636万 | -0.88% | 35.88 | 0.69 |
08/21 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 66億3090万 | +1.11% | 36.62 | 0.71 |
08/15 | 3,450 | 3,450 | 3,450 | 3,450 | +0.58% | 200 | 66億3090万 | +1.11% | 36.62 | 0.71 |
08/14 | 3,430 | 3,430 | 3,430 | 3,430 | +2.08% | 100 | 65億9246万 | +0.47% | 36.41 | 0.7 |
08/03 | 3,360 | 3,360 | 3,360 | 3,360 | -1.03% | 200 | 64億5792万 | -1.58% | 35.67 | 0.69 |
08/02 | 3,385 | 3,395 | 3,385 | 3,395 | -3.69% | 300 | 65億2519万 | -0.61% | 36.04 | 0.7 |
08/01 | 3,525 | 3,525 | 3,525 | 3,525 | 0% | 100 | 67億7505万 | +3.13% | 37.42 | 0.72 |
07/26 | 3,525 | 3,525 | 3,525 | 3,525 | +0.71% | 200 | 67億7505万 | +3.16% | 37.42 | 0.72 |
07/25 | 3,525 | 3,525 | 3,500 | 3,500 | +0.43% | 300 | 67億2700万 | +2.55% | 37.15 | 0.72 |
07/20 | 3,485 | 3,485 | 3,485 | 3,485 | +1.9% | 100 | 66億9817万 | +2.23% | 37 | 0.72 |
07/18 | 3,420 | 3,420 | 3,420 | 3,420 | +2.09% | 100 | 65億7324万 | +0.29% | 36.31 | 0.7 |
07/13 | 3,350 | 3,350 | 3,350 | 3,350 | -0.89% | 200 | 64億3870万 | -1.73% | 35.56 | 0.69 |
07/12 | 3,385 | 3,385 | 3,380 | 3,380 | -2.17% | 300 | 64億9636万 | -0.91% | 35.88 | 0.69 |
07/10 | 3,525 | 3,525 | 3,455 | 3,455 | -0.72% | 800 | 66億4051万 | +1.29% | 36.68 | 0.71 |
07/06 | 3,410 | 3,480 | 3,410 | 3,480 | +1.46% | 300 | 66億8856万 | +2.14% | 36.94 | 0.71 |
07/05 | 3,430 | 3,430 | 3,430 | 3,430 | +0.29% | 100 | 65億9246万 | +0.79% | 36.41 | 0.7 |
07/04 | 3,420 | 3,420 | 3,420 | 3,420 | 0% | 100 | 65億7324万 | +0.59% | 36.31 | 0.7 |
06/28 | 3,480 | 3,480 | 3,420 | 3,420 | -0.87% | 200 | 65億7324万 | +0.65% | 36.31 | 0.71 |
06/23 | 3,450 | 3,450 | 3,450 | 3,450 | +2.99% | 100 | 66億3090万 | +1.56% | 36.62 | 0.72 |
06/22 | 3,375 | 3,375 | 3,350 | 3,350 | +3.4% | 200 | 64億3870万 | -1.21% | 35.56 | 0.7 |
06/21 | 3,240 | 3,240 | 3,240 | 3,240 | -0.31% | 100 | 62億2728万 | -4.4% | 34.39 | 0.67 |
06/19 | 3,250 | 3,250 | 3,250 | 3,250 | -1.52% | 800 | 62億4650万 | -4.16% | 34.5 | 0.68 |
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 1月期 | 3,140 628 2/1 | 2,065 413 1/28 | 1,000 5,000 2/15 5,000 2/9 5,000 2/5 | - | - | +11.26% 4/30 | -20.92% 2/25 |
2009年 1月期 | 2,585 517 4/30 | 1,665 333 10/10 | 800 4,000 1/6 4,000 6/17 | - | - | +14.58% 5/8 | -20.69% 10/10 |
2010年 1月期 | 2,645 529 10/26 | 1,725 345 3/17 345 2/25 | 3,600 18,000 12/10 | - | - | +17.38% 10/27 | -10.94% 2/24 |
2011年 1月期 | 2,205 441 5/18 | 1,900 380 2/24 | 2,800 14,000 10/27 | 42億3801万 | 36億5180万 | +8.39% 4/26 | -10.98% 3/15 |
2012年 3月期 | 2,150 430 9/6 | 1,510 302 3/16 | 3,000 15,000 10/25 | 41億3230万 | 29億222万 | +7.81% 5/6 | -10.55% 10/24 |
2013年 3月期 | 2,075 415 3/21 | 1,780 356 11/26 356 11/19 他2件 | 1,600 8,000 11/13 | 39億8815万 | 34億2116万 | +10.53% 1/28 | -5.19% 11/13 |
2014年 3月期 | 2,060 412 3/17 | 1,865 373 9/24 | 1,400 7,000 3/17 | 39億5932万 | 35億8453万 | +4.54% 12/30 | -6.03% 4/23 |
2015年 3月期 | 2,075 415 3/26 415 3/20 | 1,850 370 5/8 370 4/25 | 1,200 6,000 3/16 | 39億8815万 | 35億5570万 | +7.24% 5/12 | -2.56% 4/7 |
2016年 3月期 | 2,755 551 12/24 | 1,950 390 4/7 | 2,200 11,000 12/22 11,000 7/16 | 52億9511万 | 37億4790万 | +23.89% 12/24 | -9.45% 2/12 |
2017年 3月期 | 2,750 550 3/27 | 2,275 455 6/29 455 6/27 | 1,800 9,000 12/13 | 52億8550万 | 43億7255万 | +9.35% 8/25 | -7.41% 6/27 |
2018年 3月期 | 3,560 3/26 | 2,525 505 4/20 505 4/19 | 4,300 11/28 | 68億4232万 | 48億5305万 | +8.97% 1/16 | -5.76% 4/16 |
2019年 3月期 | 3,350 2/5 | 2,910 5/23 | 1,400 4/3 | 64億3870万 | 55億9302万 | +6.26% 8/13 | -5.79% 4/3 |
2020年 3月期 | 3,345 3/16 | 2,855 9/9 | 1,500 3/16 2/7 | 64億2909万 | 54億8731万 | +9.16% 3/16 | -5.54% 9/9 |
2021年 3月期 | 4,220 9/29 | 2,901 4/17 | 2,800 4/17 | 81億1084万 | 55億7572万 | +19.26% 8/7 | -6.38% 11/9 |
2022年 3月期 | 3,715 4/1 | 3,145 12/7 | 800 3/14 7/9 5/12 | 71億4023万 | 60億4469万 | +3.49% 7/9 | -6.99% 6/1 |
2023年 3月期 | 3,440 3/29 | 3,010 4/18 | 900 4/18 | 66億1168万 | 57億8522万 | +5.21% 12/27 | -4.15% 6/19 |
最新 | 3,640 2024/3/28 | 500 | 69億9608万 | -0.71% 3,666 |
年間値上がり率
- 1996/12/27 vs 1995/12/27
- -5%(0.95倍)
- 1997/12/25 vs 1996/12/27
- -18%(0.82倍)
- 1998/12/28 vs 1997/12/25
- -38%(0.62倍)
- 1999/12/16 vs 1998/12/28
- 27%(1.27倍)
- 2000/12/27 vs 1999/12/16
- -1%(0.99倍)
- 2001/12/25 vs 2000/12/27
- 1%(1.01倍)
- 2002/12/25 vs 2001/12/25
- -19%(0.81倍)
- 2003/12/25 vs 2002/12/25
- -1%(0.99倍)
- 2004/12/21 vs 2003/12/25
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/21
- 21%(1.21倍)
- 2006/12/27 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/19 vs 2006/12/27
- -22%(0.78倍)
- 2008/12/29 vs 2007/12/19
- -12%(0.88倍)
- 2009/12/29 vs 2008/12/29
- -7%(0.93倍)
- 2010/12/29 vs 2009/12/29
- -4%(0.96倍)
- 2011/12/26 vs 2010/12/29
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/26
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/29 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/29
- 41%(1.41倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/29 vs 2019/12/30
- 27%(1.27倍)
- 2021/12/28 vs 2020/12/29
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/28
- -3%(0.97倍)
- 2023/12/25 vs 2022/12/30
- 8%(1.08倍)
- 2024/03/28 vs 2023/12/25
- 4%(1.04倍)
- 過去安値
1,510円(2011/03/16) - 141%(2.41倍)
3,640円(3/28)