株価チャート
株価
3/28
- 前日 (3/27)
- 156,200
- 始値
- 156,400
- 高値
- 157,400
- 安値
- 154,400
- 終値 -0.77%
- 155,000
- 出来高 +20.64%
- 6,271
乖離率
- 株価(5日)
移動平均値 - -1.3%
157,040 - 株価(25日)
移動平均値 - +4.36%
148,528 - 出来高(5日)
移動平均値 - +14.25%
5,489
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 | 156,400 | 157,400 | 154,400 | 155,000 | -0.77% | 6,271 | - | +4.36% | - | - |
03/27 | 158,100 | 158,600 | 156,200 | 156,200 | -0.38% | 5,198 | - | +5.51% | - | - |
03/26 | 159,100 | 159,600 | 156,600 | 156,800 | -1.01% | 5,952 | - | +6.31% | - | - |
03/25 | 158,800 | 159,900 | 158,400 | 158,400 | -0.25% | 5,098 | - | +7.75% | - | - |
03/22 | 158,000 | 159,500 | 156,500 | 158,800 | +1.28% | 4,926 | - | +8.42% | - | - |
03/21 | 158,000 | 158,000 | 156,100 | 156,800 | +0.13% | 6,043 | - | +7.36% | - | - |
03/19 | 151,100 | 157,600 | 151,100 | 156,600 | +3.71% | 7,339 | - | +7.43% | - | - |
03/18 | 151,000 | 151,200 | 149,700 | 151,000 | +0.27% | 5,774 | - | +3.81% | - | - |
03/15 | 147,700 | 151,300 | 147,100 | 150,600 | +2.45% | 10,239 | - | +3.58% | - | - |
03/14 | 145,500 | 147,000 | 144,400 | 147,000 | +1.17% | 5,177 | - | +1.15% | - | - |
03/13 | 145,900 | 146,000 | 143,200 | 145,300 | -0.62% | 4,837 | - | -0.1% | - | - |
03/12 | 146,500 | 146,900 | 144,900 | 146,200 | -0.14% | 4,754 | - | +0.41% | - | - |
03/11 | 145,200 | 147,100 | 145,200 | 146,400 | +1.1% | 4,250 | - | +0.46% | - | - |
03/08 | 145,300 | 147,200 | 144,100 | 144,800 | -0.48% | 6,027 | - | -0.65% | - | - |
03/07 | 147,600 | 148,100 | 144,900 | 145,500 | -1.09% | 3,889 | - | -0.29% | - | - |
03/06 | 145,300 | 148,400 | 145,300 | 147,100 | +1.8% | 5,852 | - | +0.68% | - | - |
03/05 | 144,300 | 144,900 | 143,500 | 144,500 | +0.77% | 4,488 | - | -1.17% | - | - |
03/04 | 141,900 | 143,800 | 141,800 | 143,400 | +1.27% | 5,449 | - | -2.07% | - | - |
03/01 | 141,300 | 141,800 | 140,300 | 141,600 | +0.5% | 4,721 | - | -3.46% | - | - |
02/29 | 143,000 | 143,100 | 140,500 | 140,900 | -1.26% | 7,457 | - | -4.17% | - | - |
02/28 | 142,300 | 143,400 | 141,900 | 142,700 | -1.59% | 8,471 | - | -3.24% | - | - |
02/27 | 145,100 | 146,200 | 144,900 | 145,000 | -0.28% | 14,877 | - | -1.94% | - | - |
02/26 | 145,900 | 146,000 | 144,400 | 145,400 | +1.47% | 5,094 | - | -1.82% | - | - |
02/22 | 143,800 | 144,200 | 141,900 | 143,300 | -0.42% | 6,091 | - | -3.32% | - | - |
02/21 | 143,800 | 144,700 | 142,600 | 143,900 | +0.77% | 6,244 | - | -3.09% | - | - |
02/20 | 143,300 | 143,800 | 142,100 | 142,800 | +0.14% | 4,722 | - | -4.01% | - | - |
02/19 | 145,500 | 145,500 | 142,000 | 142,600 | -1.45% | 5,482 | - | -4.4% | - | - |
02/16 | 145,400 | 146,600 | 143,400 | 144,700 | -0.14% | 6,506 | - | -3.28% | - | - |
02/15 | 148,400 | 148,500 | 144,200 | 144,900 | -2.29% | 8,225 | - | -3.34% | - | - |
02/14 | 150,000 | 150,000 | 148,300 | 148,300 | -0.87% | 5,100 | - | -1.27% | - | - |
02/13 | 149,700 | 150,300 | 149,100 | 149,600 | +0.34% | 3,077 | - | -0.53% | - | - |
02/09 | 149,700 | 150,400 | 149,100 | 149,100 | -0.2% | 3,139 | - | -0.94% | - | - |
02/08 | 149,900 | 150,600 | 149,300 | 149,400 | +0.34% | 3,374 | - | -0.77% | - | - |
02/07 | 150,100 | 150,800 | 148,900 | 148,900 | -0.73% | 2,993 | - | -1.17% | - | - |
02/06 | 149,200 | 150,500 | 148,300 | 150,000 | +0.54% | 3,717 | - | -0.49% | - | - |
02/05 | 150,000 | 150,500 | 149,200 | 149,200 | -0.07% | 3,898 | - | -0.97% | - | - |
02/02 | 148,300 | 149,700 | 148,200 | 149,300 | +1.77% | 5,231 | - | -0.84% | - | - |
02/01 | 148,900 | 149,100 | 146,700 | 146,700 | -1.81% | 8,259 | - | -2.51% | - | - |
01/31 | 150,100 | 150,300 | 149,000 | 149,400 | -0.47% | 5,566 | - | -0.76% | - | - |
01/30 | 149,800 | 150,400 | 149,300 | 150,100 | +0.47% | 4,668 | - | -0.26% | - | - |
01/29 | 150,300 | 150,500 | 149,400 | 149,400 | -0.6% | 4,300 | - | -0.74% | - | - |
01/26 | 149,900 | 150,700 | 149,800 | 150,300 | +0.74% | 3,006 | - | -0.16% | - | - |
01/25 | 150,100 | 150,300 | 149,100 | 149,200 | -1.06% | 4,263 | - | -0.92% | - | - |
01/24 | 151,500 | 152,900 | 150,500 | 150,800 | -0.72% | 3,340 | - | +0.05% | - | - |
01/23 | 152,900 | 153,200 | 151,500 | 151,900 | -0.52% | 3,304 | - | +0.75% | - | - |
01/22 | 151,100 | 152,900 | 151,000 | 152,700 | +1.46% | 3,097 | - | +1.3% | - | - |
01/19 | 149,600 | 150,900 | 149,200 | 150,500 | +1.42% | 3,239 | - | -0.1% | - | - |
01/18 | 150,400 | 150,400 | 148,300 | 148,400 | -1.07% | 4,166 | - | -1.47% | - | - |
01/17 | 150,500 | 151,100 | 149,800 | 150,000 | -0.73% | 4,939 | - | -0.39% | - | - |
01/16 | 152,600 | 152,700 | 151,000 | 151,100 | -0.98% | 2,610 | - | +0.39% | - | - |
01/15 | 153,500 | 153,700 | 152,300 | 152,600 | -0.59% | 3,519 | - | +1.44% | - | - |
01/12 | 153,000 | 154,200 | 152,800 | 153,500 | +0.66% | 3,630 | - | +2.14% | - | - |
01/11 | 152,400 | 153,600 | 152,100 | 152,500 | +0.07% | 2,224 | - | +1.61% | - | - |
01/10 | 152,200 | 153,900 | 152,200 | 152,400 | -0.26% | 3,723 | - | +1.68% | - | - |
01/09 | 153,000 | 154,000 | 152,000 | 152,800 | +0.07% | 2,491 | - | +1.8% | - | - |
01/05 | 150,700 | 152,800 | 150,100 | 152,700 | +1.8% | 5,105 | - | +1.82% | - | - |
01/04 | 152,300 | 152,400 | 149,500 | 150,000 | -1.32% | 2,863 | - | +0.12% | - | - |
2023 | ||||||||||
12/29 | 151,100 | 152,500 | 150,400 | 152,000 | +0.8% | 3,072 | - | +1.49% | - | - |
12/28 | 149,900 | 150,800 | 148,800 | 150,800 | +1.69% | 3,536 | - | +0.78% | - | - |
12/27 | 147,900 | 148,600 | 147,100 | 148,300 | +0.95% | 3,588 | - | -0.83% | - | - |
12/26 | 146,500 | 147,100 | 145,800 | 146,900 | +0.07% | 3,498 | - | -1.77% | - | - |
12/25 | 148,400 | 148,400 | 146,500 | 146,800 | -1.08% | 2,474 | - | -1.88% | - | - |
12/22 | 147,700 | 148,400 | 146,800 | 148,400 | +0.27% | 3,905 | - | -0.88% | - | - |
12/21 | 150,400 | 150,800 | 147,800 | 148,000 | -1.92% | 3,126 | - | -1.21% | - | - |
12/20 | 150,600 | 151,100 | 149,900 | 150,900 | +0.47% | 4,238 | - | +0.62% | - | - |
12/19 | 151,500 | 151,600 | 148,900 | 150,200 | -0.79% | 4,816 | - | +0.15% | - | - |
12/18 | 152,000 | 152,000 | 150,600 | 151,400 | -0.66% | 2,788 | - | +0.95% | - | - |
12/15 | 152,600 | 152,600 | 151,100 | 152,400 | +0.2% | 7,364 | - | +1.65% | - | - |
12/14 | 152,000 | 153,700 | 151,700 | 152,100 | +0.73% | 5,587 | - | +1.58% | - | - |
12/13 | 150,700 | 151,400 | 150,400 | 151,000 | +0.33% | 4,094 | - | +0.92% | - | - |
12/12 | 150,200 | 150,600 | 149,700 | 150,500 | +0.67% | 2,875 | - | +0.59% | - | - |
12/11 | 148,500 | 149,600 | 148,100 | 149,500 | +1.01% | 2,488 | - | -0.08% | - | - |
12/08 | 147,900 | 148,100 | 147,100 | 148,000 | +0.07% | 5,017 | - | -1.08% | - | - |
12/07 | 149,300 | 149,300 | 147,600 | 147,900 | -0.94% | 3,455 | - | -1.17% | - | - |
12/06 | 149,100 | 149,700 | 148,000 | 149,300 | +0.34% | 3,428 | - | -0.24% | - | - |
12/05 | 148,800 | 148,900 | 147,900 | 148,800 | +0.2% | 2,394 | - | -0.55% | - | - |
12/04 | 149,000 | 149,700 | 148,000 | 148,500 | +0.61% | 4,016 | - | -0.82% | - | - |
12/01 | 151,500 | 152,800 | 147,300 | 147,600 | -6.35% | 8,849 | - | -1.4% | - | - |
11/30 | 150,000 | 157,600 | 149,000 | 157,600 | +5.21% | 11,511 | - | +5.23% | - | - |
11/29 | 148,900 | 150,100 | 148,500 | 149,800 | +0.6% | 2,394 | - | +0.28% | - | - |
11/28 | 148,700 | 149,500 | 147,900 | 148,900 | +0.27% | 2,923 | - | -0.26% | - | - |
11/27 | 148,400 | 148,600 | 147,600 | 148,500 | -0.13% | 3,841 | - | -0.5% | - | - |
11/24 | 148,000 | 149,100 | 147,400 | 148,700 | +0.13% | 4,036 | - | -0.4% | - | - |
11/22 | 149,100 | 149,200 | 147,500 | 148,500 | +0.13% | 4,074 | - | -0.54% | - | - |
11/21 | 148,900 | 149,300 | 148,100 | 148,300 | -0.2% | 3,850 | - | -0.7% | - | - |
11/20 | 150,000 | 150,000 | 148,100 | 148,600 | -0.6% | 3,533 | - | -0.36% | - | - |
11/17 | 150,100 | 150,400 | 148,600 | 149,500 | -0.8% | 4,105 | - | +0.31% | - | - |
11/16 | 152,200 | 152,300 | 149,800 | 150,700 | -0.99% | 5,340 | - | +1.23% | - | - |
11/15 | 151,300 | 152,800 | 151,300 | 152,200 | +0.93% | 3,445 | - | +2.42% | - | - |
11/14 | 149,900 | 151,800 | 148,100 | 150,800 | +0.33% | 4,494 | - | +1.7% | - | - |
11/13 | 150,000 | 150,900 | 149,400 | 150,300 | +0.2% | 3,720 | - | +1.61% | - | - |
11/10 | 147,800 | 150,000 | 147,800 | 150,000 | +1.56% | 5,527 | - | +1.68% | - | - |
11/09 | 149,500 | 149,500 | 147,100 | 147,700 | -1.14% | 4,541 | - | +0.42% | - | - |
11/08 | 150,400 | 150,500 | 148,700 | 149,400 | -0.99% | 5,765 | - | +1.76% | - | - |
11/07 | 150,900 | 151,100 | 149,100 | 150,900 | +0.27% | 10,026 | - | +2.97% | - | - |
11/06 | 151,000 | 151,000 | 149,500 | 150,500 | +0.74% | 5,729 | - | +2.9% | - | - |
11/02 | 148,800 | 149,800 | 148,400 | 149,400 | +0.4% | 7,340 | - | +2.38% | - | - |
11/01 | 149,000 | 150,800 | 148,400 | 148,800 | +0.4% | 6,672 | - | +2.1% | - | - |
10/31 | 148,300 | 149,200 | 147,200 | 148,200 | -0.07% | 5,702 | - | +1.83% | - | - |
10/30 | 151,000 | 151,200 | 147,400 | 148,300 | -2.11% | 4,286 | - | +2% | - | - |
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 | |
2016年 8月期 | 110,000 3/30 | 98,300 6/16 | 277,466 2/17 | 1210億 | 1081億3000万 | +4.49% 7/7 7/4 | -4.02% 5/12 |
2017年 2月期 | 115,100 6/1 | 101,800 4/14 | 17,611 10/20 | 1266億1000万 | 1119億8000万 | +5.41% 6/1 | -4.33% 7/14 |
2018年 2月期 | 121,700 1/18 | 103,000 8/31 | 7,588 7/31 | 1338億7000万 | 1133億 | +5.42% 11/21 | -5.74% 2/14 |
2019年 2月期 | 147,600 8/22 | 99,600 12/25 | 31,222 6/6 | 1785億9600万 | 1095億6000万 | +7.95% 9/18 | -4.9% 12/25 |
2020年 2月期 | 195,000 8/3 | 91,300 3/19 | 70,173 9/20 | 2657億8500万 | 1244億4190万 | +12.33% 4/21 | -40.98% 3/19 |
2021年 2月期 | 207,800 8/5 | 147,600 3/11 3/9 | 71,818 9/1 | 3709億2300万 | 2417億6880万 | +7.56% 1/8 | -8.24% 3/9 |
2022年 2月期 | 204,800 1/4 | 160,400 6/22 | 12,931 1/21 | 3655億6800万 | - | +4.87% 3/29 | -12.96% 1/20 |
2023年 2月期 | 174,600 9/13 | 146,700 8/16 | 33,094 6/29 | - | - | +6.56% 11/16 | -7.22% 10/13 |
最新 | 155,000 2024/3/28 | 6,271 | 2766億7500万 | +4.36% 148,528 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 52%(1.52倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 22%(1.22倍)
- 2022/12/30 vs 2021/12/30
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/03/28 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
91,300円(2020/03/19) - 70%(1.7倍)
155,000円(3/28)