株価チャート
株価
3/27
- 前日 (3/26)
- 752
- 始値
- 752
- 高値
- 761
- 安値
- 752
- 終値 +1.2%
- 761
- 出来高 -43.54%
- 20,100
乖離率
- 株価(5日)
移動平均値 - -0.13%
762 - 株価(25日)
移動平均値 - -0.13%
762 - 出来高(5日)
移動平均値 - -42.83%
35,160
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 | 752 | 761 | 752 | 761 | +1.2% | 20,100 | 97億6378万 | -0.13% | 43.51 | 3.89 |
03/26 | 761 | 761 | 752 | 752 | -1.31% | 35,600 | 96億4831万 | -1.05% | 42.99 | 3.84 |
03/25 | 763 | 773 | 762 | 762 | -1.04% | 26,100 | 97億7661万 | +0.4% | 43.57 | 3.89 |
03/22 | 761 | 776 | 760 | 770 | +0.79% | 61,700 | 98億7925万 | +1.72% | 44.02 | 3.93 |
03/21 | 756 | 764 | 755 | 764 | +1.06% | 32,300 | 98億227万 | +1.19% | 43.68 | 3.9 |
03/19 | 757 | 762 | 754 | 756 | -0.66% | 26,300 | 96億9963万 | +0.4% | 43.22 | 3.86 |
03/18 | 750 | 761 | 748 | 761 | +0.93% | 37,000 | 97億6378万 | +1.33% | 43.51 | 3.89 |
03/15 | 747 | 757 | 745 | 754 | -0.4% | 30,900 | 96億7397万 | +0.67% | 43.11 | 3.85 |
03/14 | 740 | 758 | 740 | 757 | +1.34% | 50,800 | 97億1246万 | +1.07% | 43.28 | 3.87 |
03/13 | 743 | 747 | 736 | 747 | +1.22% | 39,500 | 95億8415万 | -0.13% | 42.71 | 3.81 |
03/12 | 730 | 740 | 718 | 738 | +2.22% | 40,600 | 94億6868万 | -1.2% | 42.19 | 3.77 |
03/11 | 730 | 743 | 717 | 722 | -1.9% | 96,300 | 92億6340万 | -3.48% | 41.28 | 3.69 |
03/08 | 740 | 741 | 733 | 736 | -0.94% | 38,700 | 94億4302万 | -1.74% | 42.08 | 3.76 |
03/07 | 749 | 751 | 743 | 743 | -1.07% | 25,100 | 95億3283万 | -0.93% | 42.48 | 3.79 |
03/06 | 743 | 758 | 738 | 751 | +0.81% | 37,800 | 96億3548万 | 0% | 42.94 | 3.84 |
03/05 | 735 | 745 | 731 | 745 | +0.81% | 27,500 | 95億5849万 | -0.8% | 42.59 | 3.8 |
03/04 | 746 | 751 | 736 | 739 | -1.47% | 55,900 | 94億8151万 | -1.6% | 42.25 | 3.77 |
03/01 | 755 | 759 | 743 | 750 | -1.19% | 66,400 | 96億2265万 | -0.13% | 42.88 | 3.83 |
02/29 | 763 | 766 | 755 | 759 | -1.68% | 53,700 | 97億3812万 | +1.2% | 43.39 | 3.88 |
02/28 | 768 | 779 | 762 | 772 | -3.26% | 153,400 | 99億491万 | +2.93% | 44.14 | 3.94 |
02/27 | 803 | 808 | 793 | 798 | -0.99% | 150,500 | 102億3849万 | +6.54% | 45.62 | 4.08 |
02/26 | 808 | 808 | 793 | 806 | +0.62% | 159,600 | 103億4114万 | +7.9% | 46.08 | 4.12 |
02/22 | 837 | 840 | 787 | 801 | -8.35% | 562,100 | 102億7699万 | +7.37% | 45.8 | 4.09 |
02/21 | 874 | 874 | 874 | 874 | +20.72% | 112,400 | 112億1359万 | +17.47% | 49.97 | 4.46 |
02/20 | 728 | 728 | 721 | 724 | -0.28% | 25,900 | 92億8906万 | -2.03% | 41.39 | 3.7 |
02/19 | 719 | 730 | 712 | 726 | +1.82% | 46,200 | 93億1472万 | -2.02% | 41.51 | 3.71 |
02/16 | 709 | 718 | 709 | 713 | +0.85% | 34,700 | 91億4793万 | -3.91% | 40.76 | 3.64 |
02/15 | 724 | 724 | 706 | 707 | -1.94% | 63,500 | 90億7095万 | -4.97% | 40.42 | 3.61 |
02/14 | 719 | 722 | 713 | 721 | +0.28% | 36,700 | 92億5057万 | -3.35% | 41.22 | 3.68 |
02/13 | 720 | 728 | 717 | 719 | +0.42% | 45,700 | 92億2491万 | -3.75% | 41.11 | 3.67 |
02/09 | 717 | 730 | 716 | 716 | -0.14% | 33,700 | 91億8642万 | -4.41% | 40.94 | 3.66 |
02/08 | 732 | 735 | 717 | 717 | -2.05% | 89,500 | 91億9925万 | -4.4% | 40.99 | 3.66 |
02/07 | 731 | 750 | 725 | 732 | 0% | 42,300 | 93億9170万 | -2.4% | 41.85 | 3.74 |
02/06 | 743 | 743 | 728 | 732 | -1.48% | 55,600 | 93億9170万 | -2.27% | 41.85 | 3.74 |
02/05 | 752 | 752 | 742 | 743 | -1.59% | 72,000 | 95億3283万 | -0.67% | 42.48 | 3.79 |
02/02 | 764 | 764 | 754 | 755 | 0% | 26,500 | 96億8680万 | +1.07% | 43.17 | 3.86 |
02/01 | 759 | 763 | 754 | 755 | -0.66% | 33,400 | 96億8680万 | +1.48% | 43.17 | 3.86 |
01/31 | 754 | 760 | 751 | 760 | +1.2% | 36,600 | 97億5095万 | +2.43% | 43.45 | 3.88 |
01/30 | 760 | 765 | 751 | 751 | -0.92% | 102,500 | 96億3548万 | +1.49% | 42.94 | 3.84 |
01/29 | 749 | 759 | 748 | 758 | +2.02% | 30,600 | 97億2529万 | +2.57% | 43.34 | 3.87 |
01/26 | 748 | 752 | 740 | 743 | -0.54% | 38,300 | 95億3283万 | +0.81% | 42.48 | 3.79 |
01/25 | 739 | 747 | 735 | 747 | +2.19% | 43,000 | 95億8415万 | +1.63% | 42.71 | 3.81 |
01/24 | 749 | 750 | 731 | 731 | -1.88% | 53,600 | 93億7887万 | -0.27% | 41.79 | 3.73 |
01/23 | 757 | 758 | 745 | 745 | -1.19% | 47,800 | 95億5849万 | +1.78% | 42.59 | 3.8 |
01/22 | 757 | 759 | 749 | 754 | -0.13% | 37,700 | 96億7397万 | +3.15% | 43.11 | 3.85 |
01/19 | 770 | 770 | 755 | 755 | -0.53% | 37,000 | 96億8680万 | +3.57% | 43.17 | 3.86 |
01/18 | 752 | 770 | 752 | 759 | +0.93% | 30,200 | 97億3812万 | +4.4% | 43.39 | 3.88 |
01/17 | 757 | 767 | 752 | 752 | -0.4% | 48,000 | 96億4831万 | +3.87% | 42.99 | 3.84 |
01/16 | 765 | 778 | 753 | 755 | -2.33% | 60,200 | 96億8680万 | +4.43% | 43.17 | 3.86 |
01/15 | 749 | 773 | 743 | 773 | +2.38% | 95,800 | 99億1774万 | +7.21% | 44.19 | 3.95 |
01/12 | 757 | 762 | 746 | 755 | 0% | 79,200 | 96億8680万 | +5.15% | 43.17 | 3.86 |
01/11 | 767 | 767 | 746 | 755 | -0.66% | 65,600 | 96億8680万 | +5.3% | 43.17 | 3.86 |
01/10 | 772 | 772 | 754 | 760 | -0.65% | 48,900 | 97億5095万 | +6.29% | 43.45 | 3.88 |
01/09 | 771 | 777 | 765 | 765 | +1.19% | 56,600 | 98億1510万 | +7.14% | 43.74 | 3.91 |
01/05 | 744 | 764 | 738 | 756 | +2.72% | 58,200 | 96億9963万 | +6.18% | 43.22 | 3.86 |
01/04 | 721 | 743 | 720 | 736 | +2.36% | 48,600 | 94億4302万 | +3.52% | 42.08 | 3.76 |
2023 | ||||||||||
12/29 | 718 | 723 | 711 | 719 | +0.14% | 21,000 | 92億2491万 | +1.13% | 41.11 | 3.67 |
12/28 | 709 | 721 | 702 | 718 | +1.99% | 35,700 | 92億1208万 | +0.84% | 41.05 | 3.67 |
12/27 | 703 | 705 | 699 | 704 | +0.28% | 45,400 | 90億3246万 | -1.4% | 40.25 | 3.6 |
12/26 | 701 | 704 | 697 | 702 | +0.29% | 36,600 | 90億680万 | -1.96% | 40.13 | 3.59 |
12/25 | 709 | 709 | 700 | 700 | -0.71% | 26,000 | 89億8114万 | -2.51% | 40.02 | 3.57 |
12/22 | 706 | 712 | 704 | 705 | -0.28% | 16,500 | 90億4529万 | -1.95% | 40.31 | 3.6 |
12/21 | 710 | 710 | 706 | 707 | -0.7% | 13,800 | 90億7095万 | -1.81% | 40.42 | 3.61 |
12/20 | 710 | 717 | 710 | 712 | +0.71% | 30,500 | 91億3510万 | -1.25% | 40.71 | 3.64 |
12/19 | 702 | 711 | 699 | 707 | +0.43% | 21,000 | 90億7095万 | -2.08% | 40.42 | 3.61 |
12/18 | 700 | 708 | 697 | 704 | -0.14% | 21,200 | 90億3246万 | -2.63% | 40.25 | 3.6 |
12/15 | 705 | 709 | 700 | 705 | 0% | 20,300 | 90億4529万 | -2.62% | 40.31 | 3.6 |
12/14 | 721 | 725 | 703 | 705 | -1.12% | 40,800 | 90億4529万 | -2.76% | 40.31 | 3.6 |
12/13 | 712 | 724 | 712 | 713 | +0.42% | 28,400 | 91億4793万 | -1.79% | 40.76 | 3.64 |
12/12 | 707 | 718 | 707 | 710 | +0.71% | 46,400 | 91億944万 | -2.34% | 40.59 | 3.63 |
12/11 | 700 | 708 | 700 | 705 | +3.22% | 38,100 | 90億4529万 | -3.16% | 40.31 | 3.6 |
12/08 | 706 | 714 | 670 | 683 | -3.67% | 127,200 | 87億6302万 | -6.18% | 39.05 | 3.49 |
12/07 | 712 | 717 | 705 | 709 | -0.98% | 56,400 | 90億9661万 | -2.74% | 40.54 | 3.62 |
12/06 | 709 | 719 | 709 | 716 | +1.27% | 29,900 | 91億8642万 | -1.92% | 40.94 | 3.66 |
12/05 | 717 | 719 | 707 | 707 | -1.26% | 33,500 | 90億7095万 | -3.02% | 40.42 | 3.61 |
12/04 | 723 | 727 | 716 | 716 | -0.42% | 21,800 | 91億8642万 | -1.92% | 40.94 | 3.66 |
12/01 | 726 | 726 | 713 | 719 | -0.14% | 43,600 | 92億2491万 | -1.51% | 41.11 | 3.67 |
11/30 | 722 | 725 | 711 | 720 | -0.55% | 41,000 | 92億3774万 | -1.37% | 41.16 | 3.68 |
11/29 | 738 | 742 | 724 | 724 | -1.9% | 25,200 | 92億8906万 | -0.82% | 41.39 | 3.7 |
11/28 | 742 | 744 | 734 | 738 | -0.14% | 42,800 | 94億6868万 | +1.23% | 42.19 | 3.77 |
11/27 | 742 | 750 | 734 | 739 | -0.67% | 30,100 | 94億8151万 | +1.51% | 42.25 | 3.77 |
11/24 | 757 | 757 | 744 | 744 | -0.8% | 23,800 | 95億4566万 | +2.34% | 42.54 | 3.8 |
11/22 | 759 | 760 | 748 | 750 | -1.19% | 38,400 | 96億2265万 | +3.31% | 42.88 | 3.83 |
11/21 | 748 | 760 | 745 | 759 | +1.34% | 40,600 | 97億3812万 | +4.98% | 43.39 | 3.88 |
11/20 | 735 | 750 | 734 | 749 | +1.9% | 42,900 | 96億981万 | +3.74% | 42.82 | 3.83 |
11/17 | 733 | 735 | 722 | 735 | +1.38% | 32,700 | 94億3019万 | +1.8% | 42.02 | 3.75 |
11/16 | 739 | 739 | 725 | 725 | -1.63% | 34,500 | 93億189万 | 0% | 41.45 | 3.7 |
11/15 | 730 | 738 | 726 | 737 | +1.66% | 40,900 | 94億5585万 | +1.24% | 42.14 | 3.76 |
11/14 | 726 | 737 | 725 | 725 | -0.55% | 32,100 | 93億189万 | -0.82% | 41.45 | 3.7 |
11/13 | 729 | 736 | 725 | 729 | 0% | 40,700 | 93億5321万 | -0.82% | 41.68 | 3.72 |
11/10 | 725 | 730 | 718 | 729 | -0.27% | 26,800 | 93億5321万 | -1.35% | 41.68 | 3.72 |
11/09 | 727 | 735 | 722 | 731 | +0.27% | 19,600 | 93億7887万 | -1.35% | 41.79 | 3.73 |
11/08 | 737 | 745 | 728 | 729 | -0.82% | 42,600 | 93億5321万 | -2.15% | 41.68 | 3.72 |
11/07 | 740 | 761 | 734 | 735 | -0.14% | 164,100 | 94億3019万 | -1.87% | 42.02 | 3.75 |
11/06 | 723 | 739 | 721 | 736 | +2.79% | 53,900 | 94億4302万 | -2.26% | 42.08 | 3.76 |
11/02 | 721 | 727 | 710 | 716 | +0.14% | 32,000 | 91億8642万 | -5.42% | 40.94 | 3.66 |
11/01 | 723 | 723 | 710 | 715 | -0.28% | 35,500 | 91億7359万 | -6.17% | 40.88 | 3.65 |
10/31 | 702 | 719 | 691 | 717 | +2.14% | 93,500 | 91億9925万 | -6.64% | 40.99 | 3.66 |
10/30 | 720 | 723 | 701 | 702 | -2.77% | 117,000 | 90億680万 | -9.3% | 40.13 | 3.59 |
10/27 | 711 | 722 | 708 | 722 | 0% | 48,500 | 92億6340万 | -7.44% | 41.28 | 3.69 |
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 | |
2009年 2月期 | 161 145,000 6/17 | 78 70,500 10/10 | 225,000 250 7/9 | - | - | +14.37% 5/26 | -21.93% 10/9 |
2010年 2月期 | 144 129,700 7/10 | 90 81,300 3/9 81,000 3/6 | 166,500 185 7/10 | - | - | +17.86% 6/9 | -9.18% 11/18 |
2011年 2月期 | 208 187,400 2/15 | 119 107,500 3/23 107,500 3/12 他2件 | 571,500 635 2/15 | 23億3294万 | 13億3826万 | +28.42% 2/10 | -34.99% 3/15 |
2012年 2月期 | 294 265,000 1/30 | 96 86,500 3/16 | 364,500 405 1/27 | 32億9898万 | 10億7683万 | +30.6% 1/30 | -13.63% 4/5 |
2013年 2月期 | 377 339,500 4/10 | 221 198,500 5/18 | 286,200 318 2/4 | 42億2643万 | 24億7112万 | +16.51% 7/17 | -25.34% 5/18 |
2014年 2月期 | 543 4,890 1/23 | 290 261,500 3/4 261,400 3/1 | 308,700 343 4/22 | 61億2081万 | 32億5416万 | +47.96% 4/24 | -15.91% 6/7 |
2015年 2月期 | 639 5,750 2/6 | 422 3,800 4/16 3,800 4/14 | 72,000 8,000 4/14 | 71億9727万 | 47億5646万 | +13.52% 2/6 2/5 | -5.63% 4/15 |
2016年 2月期 | 699 2,097 10/26 | 550 1,650 8/25 | 36,300 12,100 8/14 | 78億7444万 | 61億9591万 | +6.4% 5/21 | -9.65% 8/25 |
2017年 2月期 | 637 1,910 3/1 | 551 1,654 9/8 | 140,400 46,800 12/6 | 71億7224万 | 62億1093万 | +4.2% 2/24 | -5.6% 5/2 |
2018年 2月期 | 1,790 12/28 | 587 1,760 4/7 | 580,500 11/28 | 201億6488万 | 66億897万 | +24.77% 10/19 | -15.6% 2/6 |
2019年 2月期 | 1,350 6/20 | 812 12/26 10/29 | 201,800 7/13 | 152億815万 | 91億4742万 | +13.37% 5/16 | -14.8% 12/25 |
2020年 2月期 | 1,445 9/24 | 794 2/28 | 497,100 9/24 | 162億7835万 | 89億4464万 | +18.94% 9/20 | -33.23% 3/13 |
2021年 2月期 | 876 3/3 | 501 4/6 | 174,100 5/26 | 98億6840万 | 56億4391万 | +28.33% 3/23 | -22.56% 4/6 |
2022年 2月期 | 899 3/23 | 546 1/25 | 1,021,600 3/24 | 101億2750万 | 70億528万 | +16.49% 6/9 | -12.73% 3/9 |
2023年 2月期 | 816 11/25 | 455 5/13 5/12 | 2,405,000 12/2 | 104億6944万 | 58億3774万 | +32.39% 3/9 | -16.36% 3/22 |
最新 | 761 2024/3/27 | 20,100 | 97億6378万 | -0.13% 762 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -38%(0.62倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 18%(1.18倍)
- 2010/12/30 vs 2009/12/30
- 19%(1.19倍)
- 2011/12/30 vs 2010/12/30
- 32%(1.32倍)
- 2012/12/28 vs 2011/12/30
- 62%(1.62倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- 26%(1.26倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 202%(3.02倍)
- 2018/12/28 vs 2017/12/29
- -51%(0.49倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- -48%(0.52倍)
- 2021/12/30 vs 2020/12/30
- 26%(1.26倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 16%(1.16倍)
- 2024/03/27 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
78円(2008/10/10) - 871%(9.71倍)
761円(3/27)