株価チャート
株価
3/28
- 前日 (3/27)
- 2,511
- 始値
- 2,448
- 高値
- 2,448
- 安値
- 2,370
- 終値 -5.26%
- 2,379
- 出来高 -14.83%
- 40,200
乖離率
- 株価(5日)
移動平均値 - -4.15%
2,482 - 株価(25日)
移動平均値 - +0.85%
2,359 - 出来高(5日)
移動平均値 - +12.79%
35,640
2023/10/30~2024/03/28
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 | 2,448 | 2,448 | 2,370 | 2,379 | -5.26% | 40,200 | 219億3342万 | +0.85% | 20.01 | 4.61 |
03/27 | 2,529 | 2,570 | 2,510 | 2,511 | 0% | 47,200 | 231億5041万 | +6.85% | 21.12 | 4.86 |
03/26 | 2,500 | 2,539 | 2,499 | 2,511 | 0% | 25,100 | 231億5041万 | +7.54% | 21.12 | 4.86 |
03/25 | 2,515 | 2,560 | 2,500 | 2,511 | +0.44% | 38,200 | 231億5041万 | +8.42% | 21.12 | 4.86 |
03/22 | 2,466 | 2,515 | 2,460 | 2,500 | +1.96% | 27,500 | 230億4900万 | +8.84% | 21.03 | 4.84 |
03/21 | 2,520 | 2,548 | 2,452 | 2,452 | -2.43% | 45,800 | 226億106万 | +7.5% | 20.63 | 4.75 |
03/19 | 2,447 | 2,520 | 2,447 | 2,513 | +3.37% | 71,900 | 231億6332万 | +10.7% | 21.14 | 4.87 |
03/18 | 2,395 | 2,445 | 2,383 | 2,431 | +3.23% | 64,800 | 224億749万 | +7.47% | 20.45 | 4.71 |
03/15 | 2,365 | 2,377 | 2,342 | 2,355 | +0.04% | 12,800 | 217億697万 | +4.34% | 19.81 | 4.56 |
03/14 | 2,335 | 2,375 | 2,335 | 2,354 | +0.81% | 16,000 | 216億9775万 | +4.21% | 19.8 | 4.56 |
03/13 | 2,347 | 2,381 | 2,332 | 2,335 | -1.48% | 16,500 | 215億2262万 | +2.82% | 19.64 | 4.52 |
03/12 | 2,338 | 2,384 | 2,291 | 2,370 | +2.6% | 31,300 | 218億4523万 | +3.81% | 19.94 | 4.59 |
03/11 | 2,328 | 2,338 | 2,295 | 2,310 | +1.4% | 32,300 | 212億9219万 | +0.79% | 19.43 | 4.47 |
03/08 | 2,252 | 2,284 | 2,249 | 2,278 | +0.62% | 31,400 | 209億9723万 | -1.09% | 19.16 | 4.41 |
03/07 | 2,326 | 2,330 | 2,252 | 2,264 | -2.08% | 37,600 | 208億6819万 | -2.2% | 19.04 | 4.39 |
03/06 | 2,299 | 2,344 | 2,285 | 2,312 | +0.43% | 27,800 | 213億1062万 | -0.64% | 19.45 | 4.48 |
03/05 | 2,310 | 2,329 | 2,282 | 2,302 | -0.78% | 38,500 | 212億1845万 | -1.5% | 19.36 | 4.46 |
03/04 | 2,388 | 2,400 | 2,310 | 2,320 | -2.52% | 62,700 | 213億8436万 | -1.15% | 19.52 | 4.49 |
03/01 | 2,420 | 2,452 | 2,380 | 2,380 | +0.21% | 67,100 | 219億3741万 | +0.85% | 20.02 | 4.61 |
02/29 | 2,384 | 2,417 | 2,330 | 2,375 | -0.63% | 65,400 | 218億9132万 | +0.34% | 19.98 | 4.6 |
02/28 | 2,308 | 2,432 | 2,308 | 2,390 | +4.14% | 133,400 | 220億2958万 | +0.59% | 20.1 | 4.63 |
02/27 | 2,290 | 2,330 | 2,265 | 2,295 | +2.59% | 138,100 | 211億5393万 | -3.73% | 19.31 | 4.45 |
02/26 | 2,198 | 2,248 | 2,172 | 2,237 | +3.04% | 58,000 | 206億1932万 | -6.64% | 18.82 | 4.33 |
02/22 | 2,171 | 2,206 | 2,151 | 2,171 | +2.36% | 53,600 | 200億1097万 | -9.95% | 18.26 | 4.21 |
02/21 | 2,150 | 2,200 | 2,119 | 2,121 | -0.89% | 86,900 | 195億3907万 | -12.64% | 17.84 | 4.11 |
02/20 | 2,130 | 2,149 | 2,101 | 2,140 | +0.14% | 31,800 | 197億1410万 | -12.58% | 18 | 4.15 |
02/19 | 2,085 | 2,152 | 2,064 | 2,137 | +3.84% | 66,500 | 196億8647万 | -13.41% | 17.98 | 4.14 |
02/16 | 2,076 | 2,087 | 2,033 | 2,058 | +1.58% | 83,800 | 189億5870万 | -17.32% | 17.31 | 3.99 |
02/15 | 2,124 | 2,124 | 2,024 | 2,026 | -3.84% | 122,300 | 186億6391万 | -19.41% | 17.04 | 3.92 |
02/14 | 2,160 | 2,160 | 2,075 | 2,107 | -2.63% | 140,200 | 194億1010万 | -17.15% | 17.72 | 4.08 |
02/13 | 2,308 | 2,308 | 2,158 | 2,164 | -6.44% | 243,100 | 199億3520万 | -15.8% | 18.2 | 4.19 |
02/09 | 2,303 | 2,360 | 2,300 | 2,313 | +0.3% | 67,000 | 213億781万 | -10.73% | 19.46 | 4.48 |
02/08 | 2,411 | 2,422 | 2,300 | 2,306 | -4.36% | 208,900 | 212億4333万 | -11.48% | 19.4 | 4.47 |
02/07 | 2,500 | 2,515 | 2,401 | 2,411 | -8.85% | 424,800 | 222億1061万 | -7.84% | 20.28 | 4.67 |
02/06 | 2,700 | 2,728 | 2,642 | 2,645 | +0.34% | 127,200 | 243億6626万 | +0.88% | 22.25 | 5.12 |
02/05 | 2,612 | 2,641 | 2,610 | 2,636 | +1.58% | 33,100 | 242億8335万 | +0.76% | 22.17 | 5.11 |
02/02 | 2,586 | 2,618 | 2,576 | 2,595 | +0.46% | 25,600 | 239億565万 | -0.65% | 21.83 | 5.03 |
02/01 | 2,583 | 2,605 | 2,571 | 2,583 | +0.23% | 19,800 | 237億9511万 | -1.15% | 21.73 | 5 |
01/31 | 2,590 | 2,592 | 2,560 | 2,577 | -0.12% | 18,100 | 237億3983万 | -1.42% | 21.68 | 4.99 |
01/30 | 2,562 | 2,610 | 2,558 | 2,580 | +1.14% | 33,500 | 237億6747万 | -1.34% | 21.7 | 5 |
01/29 | 2,564 | 2,580 | 2,550 | 2,551 | -0.39% | 47,500 | 235億32万 | -2.45% | 21.46 | 4.94 |
01/26 | 2,605 | 2,606 | 2,555 | 2,561 | -2.62% | 67,300 | 235億9244万 | -2.07% | 21.54 | 4.96 |
01/25 | 2,553 | 2,683 | 2,547 | 2,630 | +2.69% | 65,000 | 242億2808万 | +0.57% | 22.12 | 5.09 |
01/24 | 2,594 | 2,599 | 2,553 | 2,561 | -1.27% | 50,800 | 235億9244万 | -1.88% | 21.54 | 4.96 |
01/23 | 2,597 | 2,608 | 2,573 | 2,594 | 0% | 47,000 | 238億9644万 | -0.54% | 21.82 | 5.02 |
01/22 | 2,601 | 2,602 | 2,566 | 2,594 | -0.54% | 62,500 | 238億5649万 | -0.46% | 21.82 | 5.02 |
01/19 | 2,630 | 2,658 | 2,592 | 2,608 | -0.23% | 36,500 | 239億8525万 | +0.15% | 21.94 | 5.05 |
01/18 | 2,590 | 2,630 | 2,583 | 2,614 | +0.62% | 20,500 | 240億4043万 | +0.5% | 21.99 | 5.06 |
01/17 | 2,611 | 2,639 | 2,590 | 2,598 | -0.5% | 25,000 | 238億9328万 | 0% | 21.85 | 5.03 |
01/16 | 2,657 | 2,670 | 2,599 | 2,611 | -1.47% | 36,000 | 240億1284万 | +0.5% | 21.96 | 5.06 |
01/15 | 2,683 | 2,684 | 2,616 | 2,650 | +0.34% | 34,200 | 243億7152万 | +1.96% | 22.29 | 5.13 |
01/12 | 2,695 | 2,730 | 2,620 | 2,641 | -2.19% | 69,100 | 242億8874万 | +1.5% | 22.22 | 5.12 |
01/11 | 2,757 | 2,779 | 2,687 | 2,700 | -2.07% | 50,700 | 248億3136万 | +3.61% | 22.71 | 5.23 |
01/10 | 2,767 | 2,840 | 2,719 | 2,757 | -0.29% | 51,100 | 253億5557万 | +5.71% | 23.19 | 5.34 |
01/09 | 2,720 | 2,779 | 2,718 | 2,765 | +2.86% | 63,200 | 254億2915万 | +5.98% | 23.26 | 5.36 |
01/05 | 2,701 | 2,720 | 2,655 | 2,688 | +0.98% | 67,700 | 247億2099万 | +3.11% | 22.61 | 5.21 |
01/04 | 2,555 | 2,665 | 2,520 | 2,662 | +2.86% | 72,800 | 244億8188万 | +2.11% | 22.39 | 5.16 |
2023 | ||||||||||
12/29 | 2,548 | 2,607 | 2,520 | 2,588 | +1.53% | 32,700 | 238億131万 | -0.88% | 21.77 | 5 |
12/28 | 2,500 | 2,558 | 2,498 | 2,549 | +1.23% | 44,400 | 234億4264万 | -2.71% | 21.44 | 4.92 |
12/27 | 2,510 | 2,521 | 2,496 | 2,518 | -0.28% | 85,600 | 231億5754万 | -4.22% | 21.18 | 4.87 |
12/26 | 2,577 | 2,588 | 2,508 | 2,525 | -3.44% | 68,500 | 232億2192万 | -4.36% | 21.24 | 4.88 |
12/25 | 2,659 | 2,659 | 2,615 | 2,615 | +0.08% | 32,000 | 240億4963万 | -1.47% | 22 | 5.05 |
12/22 | 2,648 | 2,659 | 2,602 | 2,613 | +0.27% | 21,900 | 240億3123万 | -2.02% | 21.98 | 5.05 |
12/21 | 2,570 | 2,625 | 2,560 | 2,606 | +1.01% | 23,000 | 238億6001万 | -2.65% | 21.92 | 5.01 |
12/20 | 2,554 | 2,605 | 2,542 | 2,580 | +1.57% | 49,000 | 236億2196万 | -3.77% | 21.7 | 4.96 |
12/19 | 2,560 | 2,633 | 2,536 | 2,540 | -1.47% | 32,400 | 232億5573万 | -5.33% | 21.37 | 4.89 |
12/18 | 2,507 | 2,578 | 2,502 | 2,578 | +3.12% | 31,900 | 236億365万 | -3.88% | 21.69 | 4.96 |
12/15 | 2,500 | 2,515 | 2,496 | 2,500 | -0.04% | 54,200 | 228億8950万 | -6.72% | 21.03 | 4.81 |
12/14 | 2,565 | 2,565 | 2,500 | 2,501 | -1.69% | 39,800 | 228億9865万 | -6.89% | 21.04 | 4.81 |
12/13 | 2,552 | 2,562 | 2,529 | 2,544 | +0.28% | 26,900 | 232億9235万 | -5.46% | 21.4 | 4.89 |
12/12 | 2,560 | 2,585 | 2,531 | 2,537 | -0.04% | 35,300 | 232億2826万 | -6.73% | 21.34 | 4.88 |
12/11 | 2,518 | 2,566 | 2,510 | 2,538 | +0.16% | 60,200 | 232億3742万 | -7.94% | 21.35 | 4.88 |
12/08 | 2,580 | 2,586 | 2,529 | 2,534 | -2.54% | 101,100 | 232億79万 | -9.21% | 21.32 | 4.87 |
12/07 | 2,638 | 2,651 | 2,598 | 2,600 | -2.07% | 59,400 | 238億508万 | -7.83% | 21.87 | 5 |
12/06 | 2,701 | 2,720 | 2,635 | 2,655 | -2.21% | 78,000 | 243億864万 | -6.84% | 22.33 | 5.11 |
12/05 | 2,727 | 2,799 | 2,700 | 2,715 | -0.98% | 30,800 | 248億5799万 | -5.57% | 22.84 | 5.22 |
12/04 | 2,760 | 2,785 | 2,741 | 2,742 | -0.51% | 15,300 | 251億520万 | -5.48% | 23.07 | 5.27 |
12/01 | 2,780 | 2,805 | 2,740 | 2,756 | -0.58% | 37,700 | 252億3338万 | -5.52% | 23.18 | 5.3 |
11/30 | 2,740 | 2,784 | 2,718 | 2,772 | +1.84% | 22,600 | 253億7987万 | -5.46% | 23.32 | 5.33 |
11/29 | 2,677 | 2,734 | 2,675 | 2,722 | +1.57% | 30,700 | 249億2208万 | -7.63% | 22.9 | 5.24 |
11/28 | 2,767 | 2,776 | 2,678 | 2,680 | -3.49% | 67,300 | 245億3754万 | -9.7% | 22.54 | 5.16 |
11/27 | 2,810 | 2,855 | 2,777 | 2,777 | -1.31% | 30,700 | 254億2565万 | -7.06% | 23.36 | 5.34 |
11/24 | 2,799 | 2,840 | 2,776 | 2,814 | +1.96% | 40,300 | 257億6442万 | -6.42% | 23.67 | 5.41 |
11/22 | 2,803 | 2,805 | 2,758 | 2,760 | -1.64% | 39,100 | 252億7000万 | -8.79% | 23.22 | 5.31 |
11/21 | 2,870 | 2,895 | 2,752 | 2,806 | -1.75% | 105,100 | 256億8500万 | -7.79% | 23.6 | 5.4 |
11/20 | 2,951 | 2,970 | 2,816 | 2,856 | -2.92% | 153,700 | 261億4268万 | -6.61% | 24.02 | 5.49 |
11/17 | 2,862 | 2,975 | 2,860 | 2,942 | +2.8% | 175,000 | 269億2989万 | -4.14% | 24.75 | 5.66 |
11/16 | 2,750 | 2,867 | 2,685 | 2,862 | +5.49% | 217,400 | 261億9760万 | -7.2% | 24.08 | 5.5 |
11/15 | 2,658 | 2,725 | 2,643 | 2,713 | +3.2% | 163,400 | 248億3371万 | -12.48% | 22.82 | 5.22 |
11/14 | 2,520 | 2,657 | 2,520 | 2,629 | +4.78% | 157,200 | 240億6481万 | -15.87% | 22.12 | 5.06 |
11/13 | 2,563 | 2,598 | 2,502 | 2,509 | -1.45% | 159,100 | 229億6638万 | -20.45% | 21.11 | 4.82 |
11/10 | 2,601 | 2,612 | 2,525 | 2,546 | -3.34% | 261,000 | 233億506万 | -20.24% | 21.42 | 4.9 |
11/09 | 2,640 | 2,712 | 2,603 | 2,634 | +0.15% | 324,200 | 241億1058万 | -18.3% | 22.16 | 5.07 |
11/08 | 2,800 | 2,895 | 2,613 | 2,630 | -19.69% | 850,500 | 240億7396万 | -19.3% | 22.12 | 5.06 |
11/07 | 3,455 | 3,560 | 3,200 | 3,275 | -5.21% | 293,000 | 299億7804万 | -0.64% | 27.55 | 6.3 |
11/06 | 3,470 | 3,500 | 3,425 | 3,455 | +1.62% | 69,600 | 316億2568万 | +4.25% | 29.06 | 6.64 |
11/02 | 3,300 | 3,400 | 3,300 | 3,400 | +3.82% | 50,900 | 311億2224万 | +2.1% | 28.6 | 6.54 |
11/01 | 3,370 | 3,380 | 3,270 | 3,275 | -1.21% | 43,400 | 299億7804万 | -2.09% | 27.55 | 6.3 |
10/31 | 3,290 | 3,320 | 3,245 | 3,315 | +0.76% | 55,300 | 303億4418万 | -1.52% | 27.89 | 6.37 |
10/30 | 3,345 | 3,390 | 3,265 | 3,290 | -1.94% | 49,500 | 301億1534万 | -2.84% | 27.68 | 6.33 |
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 | |
2023年 3月期 | 4,530 3/31 | 2,134 12/21 | 8,809,600 12/22 | +23.67% 2/24 | -17.64% 4/21 |
最新 | 2,379 2024/3/28 | 40,200 | +0.85% 2,359 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -12%(0.88倍)
- 2024/03/28 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
2,134円(2022/12/21) - 11%(1.11倍)
2,379円(3/28)