株価チャート
株価
3/28
- 前日 (3/27)
- 596
- 始値
- 597
- 高値
- 599
- 安値
- 580
- 終値 -1.01%
- 590
- 出来高 +87.5%
- 19,500
乖離率
- 株価(5日)
移動平均値 - -1.5%
599 - 株価(25日)
移動平均値 - +0.51%
587 - 出来高(5日)
移動平均値 - +29.14%
15,100
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 | 597 | 599 | 580 | 590 | -1.01% | 19,500 | 10億8884万 | +0.51% | 8.38 | 1.05 |
03/27 | 599 | 599 | 590 | 596 | -0.5% | 10,400 | 10億9991万 | +1.71% | 8.46 | 1.07 |
03/26 | 600 | 604 | 595 | 599 | -0.66% | 11,700 | 11億545万 | +2.39% | 8.5 | 1.07 |
03/25 | 605 | 614 | 600 | 603 | -0.33% | 17,200 | 11億1283万 | +3.43% | 8.56 | 1.08 |
03/22 | 597 | 605 | 591 | 605 | +1.85% | 16,700 | 11億1652万 | +4.13% | 8.59 | 1.08 |
03/21 | 602 | 611 | 590 | 594 | -1.33% | 29,500 | 10億9622万 | +2.77% | 8.43 | 1.06 |
03/19 | 608 | 610 | 593 | 602 | +0.5% | 19,500 | 11億1099万 | +4.33% | 8.55 | 1.08 |
03/18 | 593 | 605 | 577 | 599 | -4.77% | 52,900 | 11億545万 | +4.17% | 8.5 | 1.07 |
03/15 | 620 | 631 | 606 | 629 | +3.62% | 49,400 | 11億6081万 | +9.97% | 8.93 | 1.12 |
03/14 | 595 | 607 | 590 | 607 | +2.02% | 12,000 | 11億2021万 | +6.49% | 8.62 | 1.09 |
03/13 | 600 | 600 | 583 | 595 | -0.83% | 7,200 | 10億9807万 | +4.75% | 8.45 | 1.06 |
03/12 | 580 | 607 | 575 | 600 | +2.56% | 9,100 | 11億730万 | +5.82% | 8.52 | 1.07 |
03/11 | 614 | 614 | 575 | 585 | -5.19% | 26,900 | 10億7961万 | +3.54% | 8.3 | 1.05 |
03/08 | 623 | 637 | 605 | 617 | -0.96% | 33,800 | 11億3867万 | +9.4% | 8.76 | 1.1 |
03/07 | 610 | 633 | 596 | 623 | +5.41% | 65,700 | 11億4974万 | +10.85% | 8.84 | 1.11 |
03/06 | 573 | 594 | 566 | 591 | +4.05% | 36,600 | 10億9069万 | +5.54% | 8.39 | 1.06 |
03/05 | 563 | 570 | 557 | 568 | +0.53% | 12,200 | 10億4824万 | +1.61% | 8.06 | 1.02 |
03/04 | 565 | 574 | 560 | 565 | -1.05% | 16,900 | 10億4270万 | +1.25% | 8.02 | 1.01 |
03/01 | 560 | 574 | 553 | 571 | +0.71% | 14,400 | 10億5378万 | +2.33% | 8.11 | 1.02 |
02/29 | 559 | 567 | 550 | 567 | +1.25% | 9,700 | 10億4639万 | +1.8% | 8.05 | 1.01 |
02/28 | 548 | 561 | 547 | 560 | +1.08% | 10,100 | 10億3348万 | +0.72% | 7.95 | 1 |
02/27 | 551 | 555 | 549 | 554 | +0.54% | 5,700 | 10億2240万 | -0.18% | 7.86 | 0.99 |
02/26 | 547 | 559 | 547 | 551 | -0.18% | 9,100 | 10億1687万 | -0.54% | 7.82 | 0.98 |
02/22 | 555 | 561 | 544 | 552 | -0.36% | 8,900 | 10億1871万 | -0.36% | 7.84 | 0.99 |
02/21 | 551 | 556 | 535 | 554 | +0.36% | 20,100 | 10億2240万 | +0.18% | 7.86 | 0.99 |
02/20 | 573 | 573 | 552 | 552 | -4.33% | 17,100 | 10億1871万 | -0.18% | 7.84 | 0.99 |
02/19 | 555 | 580 | 551 | 577 | +2.12% | 16,400 | 10億6485万 | +4.15% | 8.19 | 1.03 |
02/16 | 544 | 567 | 544 | 565 | +4.05% | 13,600 | 10億4270万 | +2.17% | 8.02 | 1.01 |
02/15 | 542 | 551 | 536 | 543 | +0.56% | 13,800 | 10億210万 | -1.81% | 7.71 | 0.97 |
02/14 | 545 | 551 | 540 | 540 | -2.35% | 3,700 | 9億9657万 | -2.7% | 7.67 | 0.97 |
02/13 | 544 | 555 | 538 | 553 | +1.47% | 5,200 | 10億2056万 | -0.54% | 7.85 | 0.99 |
02/09 | 545 | 545 | 522 | 545 | 0% | 14,300 | 10億579万 | -2.15% | 7.74 | 0.97 |
02/08 | 565 | 569 | 538 | 545 | -3.54% | 25,700 | 10億579万 | -2.33% | 7.74 | 0.97 |
02/07 | 580 | 614 | 560 | 565 | -0.18% | 74,300 | 10億4270万 | +1.07% | 8.02 | 1.01 |
02/06 | 563 | 568 | 561 | 566 | +1.07% | 2,300 | 10億4455万 | +1.25% | 8.04 | 1.01 |
02/05 | 553 | 561 | 550 | 560 | +1.27% | 7,800 | 10億3348万 | +0.18% | 7.95 | 1 |
02/02 | 561 | 561 | 551 | 553 | -0.36% | 4,500 | 10億2056万 | -0.9% | 7.85 | 0.99 |
02/01 | 574 | 575 | 555 | 555 | -3.31% | 10,500 | 10億2425万 | -0.36% | 7.88 | 0.99 |
01/31 | 580 | 580 | 566 | 574 | -0.69% | 11,100 | 10億5931万 | +3.24% | 9.72 | 1.03 |
01/30 | 564 | 582 | 562 | 578 | +2.85% | 10,700 | 10億6669万 | +4.33% | 9.79 | 1.03 |
01/29 | 546 | 576 | 544 | 562 | +3.31% | 18,000 | 10億3717万 | +1.63% | 9.52 | 1 |
01/26 | 547 | 552 | 538 | 544 | -1.81% | 14,100 | 10億395万 | -1.45% | 9.21 | 0.97 |
01/25 | 544 | 555 | 538 | 554 | +1.84% | 13,800 | 10億2240万 | +0.18% | 9.38 | 0.99 |
01/24 | 544 | 544 | 533 | 544 | 0% | 10,000 | 10億395万 | -1.45% | 9.21 | 0.97 |
01/23 | 543 | 545 | 538 | 544 | +0.18% | 8,300 | 10億395万 | -1.45% | 9.21 | 0.97 |
01/22 | 546 | 546 | 531 | 543 | +0.18% | 11,500 | 10億210万 | -1.99% | 9.19 | 0.97 |
01/19 | 534 | 542 | 532 | 542 | +2.07% | 3,300 | 10億26万 | -2.52% | 9.18 | 0.97 |
01/18 | 540 | 544 | 531 | 531 | -1.67% | 8,400 | 9億7996万 | -5.01% | 8.99 | 0.95 |
01/17 | 556 | 556 | 540 | 540 | -2.35% | 15,600 | 9億9657万 | -4.09% | 9.14 | 0.97 |
01/16 | 568 | 569 | 553 | 553 | -2.12% | 23,400 | 10億2056万 | -2.3% | 9.36 | 0.99 |
01/15 | 564 | 567 | 561 | 565 | +0.53% | 4,400 | 10億4270万 | -0.88% | 9.57 | 1.01 |
01/12 | 570 | 576 | 558 | 562 | -0.88% | 11,000 | 10億3717万 | -1.75% | 9.52 | 1 |
01/11 | 580 | 580 | 559 | 567 | -2.07% | 15,500 | 10億4639万 | -1.39% | 9.6 | 1.01 |
01/10 | 590 | 590 | 573 | 579 | -1.53% | 9,100 | 10億6854万 | +0.35% | 9.8 | 1.03 |
01/09 | 578 | 589 | 560 | 588 | +3.52% | 17,700 | 10億8515万 | +1.73% | 9.96 | 1.05 |
01/05 | 580 | 580 | 555 | 568 | -1.22% | 21,800 | 10億4824万 | -2.24% | 9.62 | 1.02 |
01/04 | 597 | 597 | 566 | 575 | +0.17% | 24,400 | 10億6116万 | -1.71% | 9.74 | 1.03 |
2023 | ||||||||||
12/29 | 559 | 586 | 554 | 574 | +2.68% | 26,000 | 10億5931万 | -2.38% | 9.72 | 1.03 |
12/28 | 546 | 564 | 545 | 559 | +1.27% | 17,300 | 10億3163万 | -5.57% | 9.46 | 1 |
12/27 | 545 | 560 | 545 | 552 | +2.22% | 22,900 | 10億1871万 | -7.23% | 9.35 | 0.99 |
12/26 | 530 | 555 | 530 | 540 | +1.89% | 28,000 | 9億9657万 | -9.7% | 9.14 | 0.97 |
12/25 | 522 | 535 | 517 | 530 | +1.92% | 13,400 | 9億7811万 | -11.81% | 8.97 | 0.95 |
12/22 | 541 | 549 | 520 | 520 | -3.88% | 39,900 | 9億5966万 | -13.91% | 8.8 | 0.93 |
12/21 | 540 | 569 | 535 | 541 | +0.19% | 53,400 | 9億9841万 | -11.02% | 9.16 | 0.97 |
12/20 | 563 | 563 | 534 | 540 | -2.35% | 29,000 | 9億9657万 | -11.62% | 9.14 | 0.97 |
12/19 | 552 | 561 | 547 | 553 | +0.18% | 18,100 | 10億2056万 | -10.08% | 9.36 | 0.99 |
12/18 | 538 | 559 | 531 | 552 | +0.73% | 58,100 | 10億1871万 | -10.82% | 9.35 | 0.99 |
12/15 | 541 | 555 | 503 | 548 | +0.55% | 76,100 | 10億1133万 | -12.04% | 9.28 | 0.98 |
12/14 | 588 | 590 | 541 | 545 | -6.68% | 65,900 | 10億579万 | -12.66% | 9.23 | 0.97 |
12/13 | 586 | 600 | 580 | 584 | -0.51% | 44,100 | 10億7777万 | -6.56% | 9.89 | 1.04 |
12/12 | 625 | 625 | 580 | 587 | -6.23% | 45,800 | 10億8330万 | -6.08% | 9.94 | 1.05 |
12/11 | 630 | 635 | 613 | 626 | +0.32% | 27,600 | 11億5528万 | +0.16% | 10.6 | 1.12 |
12/08 | 620 | 627 | 601 | 624 | -0.95% | 42,900 | 11億5159万 | 0% | 10.57 | 1.12 |
12/07 | 623 | 640 | 586 | 630 | 0% | 85,700 | 11億6266万 | +1.12% | 10.67 | 1.13 |
12/06 | 630 | 631 | 611 | 630 | +0.64% | 16,500 | 11億6266万 | +1.12% | 10.67 | 1.13 |
12/05 | 636 | 636 | 615 | 626 | -1.42% | 14,100 | 11億5528万 | +0.64% | 10.6 | 1.12 |
12/04 | 616 | 635 | 595 | 635 | +3.93% | 51,300 | 11億7189万 | +2.25% | 10.75 | 1.14 |
12/01 | 633 | 633 | 610 | 611 | -1.93% | 37,400 | 11億2760万 | -1.29% | 10.34 | 1.09 |
11/30 | 659 | 660 | 621 | 623 | -4.74% | 60,500 | 11億4974万 | +1.14% | 10.55 | 1.11 |
11/29 | 648 | 667 | 645 | 654 | -0.46% | 18,500 | 12億695万 | +6.51% | 11.07 | 1.17 |
11/28 | 657 | 669 | 636 | 657 | +0.31% | 35,800 | 12億1249万 | +7.88% | 11.12 | 1.17 |
11/27 | 665 | 692 | 640 | 655 | -2.38% | 103,100 | 12億880万 | +8.44% | 11.09 | 1.17 |
11/24 | 635 | 683 | 629 | 671 | +6.34% | 121,900 | 12億3833万 | +12.02% | 11.36 | 1.2 |
11/22 | 630 | 643 | 621 | 631 | +0.8% | 21,200 | 11億6451万 | +6.05% | 10.68 | 1.13 |
11/21 | 635 | 646 | 620 | 626 | -1.26% | 52,000 | 11億5528万 | +5.74% | 10.6 | 1.12 |
11/20 | 618 | 652 | 606 | 634 | +4.11% | 97,700 | 11億7004万 | +7.82% | 10.73 | 1.13 |
11/17 | 609 | 626 | 595 | 609 | -0.33% | 61,800 | 11億2390万 | +4.1% | 10.31 | 1.09 |
11/16 | 634 | 637 | 604 | 611 | -0.16% | 93,200 | 11億2760万 | +4.8% | 10.34 | 1.09 |
11/15 | 628 | 638 | 604 | 612 | -5.41% | 171,400 | 11億2944万 | +5.34% | 10.36 | 1.09 |
11/14 | 647 | 691 | 623 | 647 | +1.57% | 372,500 | 11億9403万 | +11.94% | 10.95 | 1.16 |
11/13 | 660 | 669 | 620 | 637 | -5.21% | 440,600 | 11億7558万 | +11.17% | 10.79 | 1.14 |
11/10 | 592 | 672 | 585 | 672 | +17.48% | 1,088,400 | 12億4017万 | +18.1% | 11.38 | 1.2 |
11/09 | 610 | 667 | 571 | 572 | +0.88% | 1,176,700 | 10億5562万 | +1.6% | 9.68 | 1.02 |
11/08 | 587 | 587 | 567 | 567 | -2.24% | 29,900 | 10億4639万 | +1.07% | 9.6 | 1.01 |
11/07 | 592 | 594 | 580 | 580 | -2.19% | 22,900 | 10億7039万 | +3.57% | 9.82 | 1.04 |
11/06 | 597 | 606 | 588 | 593 | -1.17% | 37,300 | 10億9438万 | +5.89% | 10.04 | 1.06 |
11/02 | 602 | 619 | 579 | 600 | +1.35% | 52,200 | 11億730万 | +7.14% | 10.16 | 1.07 |
11/01 | 626 | 635 | 585 | 592 | -6.92% | 125,200 | 10億9253万 | +6.28% | 10.02 | 1.06 |
10/31 | 611 | 661 | 606 | 636 | +5.82% | 381,100 | 11億7373万 | +14.59% | 10.77 | 1.53 |
10/30 | 604 | 629 | 586 | 601 | +1.18% | 141,800 | 11億914万 | +9.07% | 10.18 | 1.45 |
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 | |
2023年 1月期 | 854 4/27 | 461 12/21 | 6,924,700 4/27 | 15億816万 | 8億5077万 | +17.89% 2/1 | -21.92% 6/22 |
2024年 1月期 | 703 9/1 | 463 3/29 | 2,813,800 9/1 | 12億9738万 | 8億5446万 | +21.58% 8/31 | -13.98% 12/22 |
最新 | 590 2024/3/28 | 19,500 | 10億8884万 | +0.51% 587 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/03/28 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
461円(2022/12/21) - 28%(1.28倍)
590円(3/28)