株価チャート
株価
3/28
- 前日 (3/27)
- 2,948
- 始値
- 2,946
- 高値
- 2,946
- 安値
- 2,875
- 終値 -1.66%
- 2,899
- 出来高 +24.86%
- 2,088,700
乖離率
- 株価(5日)
移動平均値 - -1.73%
2,950 - 株価(25日)
移動平均値 - -3.21%
2,995 - 出来高(5日)
移動平均値 - +25.79%
1,660,520
2023/10/27~2024/03/28
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 | 2,946 | 2,946 | 2,875 | 2,899 | -1.66% | 2,088,700 | 3364億8456万 | -3.21% | 51.6 | 4.63 |
03/27 | 2,910 | 2,976 | 2,907 | 2,948 | +0.96% | 1,672,900 | 3421億7195万 | -1.73% | 52.47 | 4.71 |
03/26 | 2,930 | 2,945 | 2,901 | 2,920 | -1.32% | 1,914,100 | 3389億2201万 | -2.83% | 51.98 | 4.66 |
03/25 | 3,015 | 3,027 | 2,956 | 2,959 | -2.12% | 1,500,600 | 3434億4871万 | -1.63% | 52.67 | 4.72 |
03/22 | 3,016 | 3,051 | 3,005 | 3,023 | +0.27% | 1,126,300 | 3508億7714万 | +0.67% | 53.81 | 4.83 |
03/21 | 3,112 | 3,118 | 2,996 | 3,015 | -3.21% | 1,552,600 | 3499億4858万 | +0.43% | 53.67 | 4.81 |
03/19 | 3,071 | 3,115 | 3,061 | 3,115 | +1.43% | 914,100 | 3615億5550万 | +3.7% | 55.45 | 4.97 |
03/18 | 3,003 | 3,077 | 3,003 | 3,071 | +2.54% | 881,800 | 3564億4846万 | +2.23% | 54.66 | 4.9 |
03/15 | 2,980 | 3,022 | 2,971 | 2,995 | -0.63% | 794,800 | 3476億2720万 | +0.03% | 53.31 | 4.78 |
03/14 | 3,060 | 3,060 | 2,998 | 3,014 | -1.79% | 973,000 | 3498億3252万 | +0.84% | 53.65 | 4.81 |
03/13 | 3,048 | 3,090 | 3,030 | 3,069 | +2.3% | 1,909,900 | 3562億1632万 | +2.92% | 54.63 | 4.9 |
03/12 | 2,904 | 3,012 | 2,882 | 3,000 | +3.63% | 1,756,600 | 3482億755万 | +0.81% | 53.4 | 4.79 |
03/11 | 2,883 | 2,910 | 2,864 | 2,895 | -0.28% | 963,800 | 3360億2028万 | -2.72% | 51.53 | 4.62 |
03/08 | 2,950 | 2,962 | 2,892 | 2,903 | -2.45% | 1,747,200 | 3369億4884万 | -2.52% | 51.67 | 4.63 |
03/07 | 2,937 | 2,983 | 2,913 | 2,976 | +1.36% | 1,471,400 | 3454億2189万 | -0.17% | 52.97 | 4.75 |
03/06 | 2,971 | 2,977 | 2,922 | 2,936 | -1.97% | 1,816,200 | 3407億7912万 | -1.48% | 52.26 | 4.69 |
03/05 | 2,978 | 3,060 | 2,969 | 2,995 | -1.19% | 1,531,500 | 3476億2720万 | +0.47% | 53.31 | 4.78 |
03/04 | 3,036 | 3,103 | 2,984 | 3,031 | +2.4% | 2,203,800 | 3518億569万 | +1.78% | 53.95 | 4.84 |
03/01 | 2,971 | 2,988 | 2,943 | 2,960 | -0.24% | 1,218,500 | 3435億6478万 | -0.57% | 52.69 | 4.73 |
02/29 | 3,000 | 3,002 | 2,918 | 2,967 | -0.74% | 1,804,500 | 3443億7726万 | -0.44% | 52.81 | 4.74 |
02/28 | 3,066 | 3,067 | 2,976 | 2,989 | -2.19% | 1,370,800 | 3469億3079万 | +0.2% | 53.2 | 4.77 |
02/27 | 3,040 | 3,079 | 3,013 | 3,056 | +0.56% | 1,136,400 | 3547億742万 | +2.21% | 54.4 | 4.88 |
02/26 | 3,055 | 3,086 | 3,020 | 3,039 | +0.66% | 1,298,900 | 3527億3425万 | +1.71% | 54.09 | 4.85 |
02/22 | 3,069 | 3,089 | 3,002 | 3,019 | -1.66% | 1,057,600 | 3504億1286万 | +1.04% | 53.74 | 4.82 |
02/21 | 3,048 | 3,122 | 3,035 | 3,070 | +0.82% | 1,247,200 | 3563億3239万 | +2.81% | 54.65 | 4.9 |
02/20 | 3,072 | 3,075 | 3,013 | 3,045 | -0.75% | 1,368,800 | 3534億3066万 | +2.22% | 54.2 | 4.86 |
02/19 | 3,008 | 3,118 | 2,999 | 3,068 | +2.85% | 1,712,600 | 3561億25万 | +3.13% | 54.61 | 4.9 |
02/16 | 2,912 | 3,044 | 2,911 | 2,983 | +5.11% | 2,447,700 | 3462億3437万 | +0.4% | 53.1 | 4.76 |
02/15 | 2,960 | 2,966 | 2,830 | 2,838 | -5.08% | 3,957,200 | 3294億434万 | -4.41% | 50.52 | 4.53 |
02/14 | 3,040 | 3,058 | 2,945 | 2,990 | -2.61% | 2,793,000 | 3470億6121万 | +0.57% | 53.22 | 4.77 |
02/13 | 3,200 | 3,277 | 3,036 | 3,070 | -1.6% | 4,046,800 | 3563億4713万 | +3.3% | 54.65 | 4.9 |
02/09 | 2,818 | 3,167 | 2,755 | 3,120 | +10.4% | 11,261,100 | 3621億5083万 | +5.3% | 55.54 | 4.98 |
02/08 | 2,850 | 2,855 | 2,817 | 2,826 | -1.05% | 1,466,700 | 3280億2507万 | -4.33% | 50.3 | 4.51 |
02/07 | 2,850 | 2,889 | 2,841 | 2,856 | +0.18% | 1,260,800 | 3315億729万 | -3.42% | 50.84 | 4.56 |
02/06 | 2,920 | 2,924 | 2,848 | 2,851 | -2.63% | 1,412,500 | 3309億2692万 | -3.58% | 50.75 | 4.55 |
02/05 | 3,016 | 3,039 | 2,917 | 2,928 | -2.01% | 1,818,300 | 3398億6462万 | -1.01% | 52.12 | 4.67 |
02/02 | 2,972 | 3,017 | 2,951 | 2,988 | +1.36% | 930,900 | 3468億2906万 | +1.12% | 53.19 | 4.77 |
02/01 | 2,949 | 2,959 | 2,918 | 2,948 | -0.84% | 762,100 | 3421億8610万 | -0.1% | 52.47 | 4.71 |
01/31 | 2,940 | 2,981 | 2,933 | 2,973 | +0.71% | 806,100 | 3450億8795万 | +0.88% | 52.92 | 4.75 |
01/30 | 2,985 | 2,996 | 2,931 | 2,952 | -0.17% | 917,400 | 3426億5040万 | +0.34% | 52.54 | 4.71 |
01/29 | 2,945 | 2,970 | 2,931 | 2,957 | +1.02% | 666,800 | 3432億3077万 | +0.58% | 52.63 | 4.72 |
01/26 | 3,002 | 3,007 | 2,927 | 2,927 | -2.69% | 1,145,700 | 3397億4855万 | -0.34% | 52.1 | 4.67 |
01/25 | 2,995 | 3,017 | 2,981 | 3,008 | -0.4% | 708,500 | 3491億5054万 | +2.52% | 53.54 | 4.8 |
01/24 | 3,060 | 3,060 | 2,999 | 3,020 | -0.98% | 1,024,900 | 3505億4343万 | +3.04% | 53.76 | 4.82 |
01/23 | 3,149 | 3,158 | 3,045 | 3,050 | -3.6% | 1,902,000 | 3540億2565万 | +4.27% | 54.29 | 4.87 |
01/22 | 3,034 | 3,165 | 2,984 | 3,164 | +4.77% | 1,919,400 | 3672億4289万 | +8.43% | 56.32 | 5.05 |
01/19 | 3,073 | 3,075 | 2,988 | 3,020 | -0.2% | 1,215,900 | 3505億2893万 | +4.03% | 53.76 | 4.82 |
01/18 | 2,970 | 3,039 | 2,967 | 3,026 | +1.92% | 1,449,400 | 3512億2535万 | +4.53% | 53.86 | 4.83 |
01/17 | 2,900 | 3,022 | 2,900 | 2,969 | +2.52% | 2,370,700 | 3446億940万 | +2.88% | 52.85 | 4.74 |
01/16 | 2,972 | 2,972 | 2,896 | 2,896 | -1.83% | 836,100 | 3361億3635万 | +0.52% | 51.55 | 4.62 |
01/15 | 2,956 | 2,987 | 2,933 | 2,950 | -0.17% | 1,164,800 | 3424億409万 | +2.43% | 52.51 | 4.71 |
01/12 | 2,934 | 2,965 | 2,881 | 2,955 | +0.41% | 1,146,700 | 3429億8443万 | +2.71% | 52.6 | 4.72 |
01/11 | 2,952 | 2,993 | 2,908 | 2,943 | +0.55% | 1,631,500 | 3415億9160万 | +2.4% | 52.38 | 4.7 |
01/10 | 2,987 | 2,990 | 2,927 | 2,927 | -1.71% | 1,566,700 | 3397億3450万 | +2.02% | 52.1 | 4.67 |
01/09 | 2,903 | 3,005 | 2,903 | 2,978 | +5.01% | 3,678,700 | 3456億5402万 | +3.91% | 53.01 | 4.75 |
01/05 | 2,904 | 2,923 | 2,836 | 2,836 | -2.04% | 1,385,100 | 3291億7220万 | -0.77% | 50.48 | 4.53 |
01/04 | 2,862 | 2,906 | 2,806 | 2,895 | -0.07% | 1,551,400 | 3360億2028万 | +1.4% | 51.53 | 4.62 |
2023 | ||||||||||
12/29 | 2,880 | 2,914 | 2,865 | 2,897 | +0.77% | 899,300 | 3362億5242万 | +1.58% | 51.57 | 4.62 |
12/28 | 2,857 | 2,875 | 2,796 | 2,875 | -0.1% | 1,316,600 | 3336億9890万 | +0.91% | 51.17 | 4.59 |
12/27 | 2,857 | 2,879 | 2,843 | 2,878 | +0.95% | 661,200 | 3340億4711万 | +1.05% | 51.23 | 4.59 |
12/26 | 2,888 | 2,897 | 2,838 | 2,851 | -1.28% | 704,700 | 3309億1324万 | +0.18% | 50.75 | 4.55 |
12/25 | 2,838 | 2,898 | 2,831 | 2,888 | +1.87% | 727,300 | 3352億780万 | +1.55% | 51.41 | 4.61 |
12/22 | 2,848 | 2,867 | 2,811 | 2,835 | -0.87% | 874,100 | 3290億5613万 | -0.18% | 50.46 | 4.53 |
12/21 | 2,848 | 2,869 | 2,806 | 2,860 | -1.04% | 1,010,400 | 3319億5786万 | +0.81% | 50.91 | 4.57 |
12/20 | 2,888 | 2,911 | 2,864 | 2,890 | +0.17% | 843,200 | 3354億3994万 | +2.05% | 51.44 | 4.61 |
12/19 | 2,852 | 2,885 | 2,833 | 2,885 | +0.66% | 783,500 | 3348億5959万 | +2.2% | 51.35 | 4.61 |
12/18 | 2,950 | 2,950 | 2,861 | 2,866 | -2.28% | 1,277,800 | 3326億5428万 | +1.85% | 51.01 | 4.58 |
12/15 | 2,880 | 2,960 | 2,872 | 2,933 | +2.2% | 1,974,800 | 3404億3091万 | +4.6% | 52.21 | 4.68 |
12/14 | 2,903 | 2,935 | 2,858 | 2,870 | +0.21% | 1,295,200 | 3331億1855万 | +2.9% | 51.09 | 4.58 |
12/13 | 2,801 | 2,888 | 2,801 | 2,864 | +2.62% | 1,441,300 | 3324億2214万 | +3.13% | 50.98 | 4.57 |
12/12 | 2,840 | 2,855 | 2,789 | 2,791 | -0.57% | 788,000 | 3239億4909万 | +0.83% | 49.68 | 4.46 |
12/11 | 2,794 | 2,821 | 2,772 | 2,807 | +0.14% | 850,800 | 3258億619万 | +1.67% | 49.96 | 4.48 |
12/08 | 2,831 | 2,855 | 2,789 | 2,803 | -1.82% | 1,037,500 | 3253億4192万 | +1.89% | 49.89 | 4.47 |
12/07 | 2,853 | 2,889 | 2,849 | 2,855 | -0.76% | 886,600 | 3313億7752万 | +4.2% | 50.82 | 4.56 |
12/06 | 2,873 | 2,883 | 2,823 | 2,877 | +0.14% | 1,512,600 | 3339億3104万 | +5.54% | 51.21 | 4.59 |
12/05 | 2,915 | 2,982 | 2,873 | 2,873 | +0.21% | 3,236,000 | 3334億6676万 | +5.94% | 51.14 | 4.59 |
12/04 | 2,835 | 2,880 | 2,809 | 2,867 | +1.77% | 1,578,300 | 3327億7035万 | +6.42% | 51.03 | 4.58 |
12/01 | 2,887 | 2,890 | 2,802 | 2,817 | -1.61% | 1,464,600 | 3269億6689万 | +5.15% | 50.14 | 4.5 |
11/30 | 2,761 | 2,866 | 2,761 | 2,863 | +3.47% | 1,798,600 | 3323億607万 | +7.39% | 50.96 | 4.57 |
11/29 | 2,762 | 2,798 | 2,756 | 2,767 | -0.32% | 824,200 | 3211億6343万 | +4.49% | 49.25 | 4.42 |
11/28 | 2,805 | 2,812 | 2,741 | 2,776 | -0.96% | 1,239,200 | 3222億805万 | +5.31% | 49.41 | 4.43 |
11/27 | 2,843 | 2,854 | 2,755 | 2,803 | -1.23% | 1,512,100 | 3253億4192万 | +6.74% | 49.89 | 4.47 |
11/24 | 2,840 | 2,859 | 2,832 | 2,838 | -0.07% | 1,391,800 | 3294億434万 | +8.49% | 50.52 | 4.53 |
11/22 | 2,807 | 2,876 | 2,796 | 2,840 | +0.57% | 1,797,800 | 3296億3648万 | +9.15% | 50.55 | 4.53 |
11/21 | 2,829 | 2,853 | 2,808 | 2,824 | +0.18% | 1,514,700 | 3277億7937万 | +9.2% | 50.27 | 4.51 |
11/20 | 2,789 | 2,853 | 2,780 | 2,819 | +1.84% | 2,645,000 | 3271億9902万 | +9.52% | 50.18 | 4.5 |
11/17 | 2,765 | 2,780 | 2,736 | 2,768 | +0.04% | 2,152,500 | 3212億7950万 | +7.87% | 49.27 | 4.42 |
11/16 | 2,728 | 2,793 | 2,717 | 2,767 | +1.39% | 2,421,100 | 3211億6343万 | +8.3% | 49.25 | 4.42 |
11/15 | 2,691 | 2,729 | 2,657 | 2,729 | +2.25% | 2,408,500 | 3167億5280万 | +7.27% | 48.58 | 4.36 |
11/14 | 2,687 | 2,700 | 2,633 | 2,669 | +0.07% | 2,095,900 | 3097億8865万 | +5.16% | 47.51 | 4.26 |
11/13 | 2,601 | 2,714 | 2,600 | 2,667 | +1.99% | 5,679,700 | 3095億5651万 | +5.25% | 47.47 | 4.26 |
11/09 | 2,591 | 2,625 | 2,548 | 2,615 | +1.83% | 1,847,000 | 3035億2091万 | +3.36% | 46.55 | 4.17 |
11/08 | 2,574 | 2,589 | 2,550 | 2,568 | +0.27% | 1,078,700 | 2980億6566万 | +1.66% | 45.71 | 4.1 |
11/07 | 2,599 | 2,602 | 2,540 | 2,561 | -2.59% | 1,717,100 | 2972億5318万 | +1.47% | 45.59 | 4.09 |
11/06 | 2,689 | 2,698 | 2,624 | 2,629 | +0.5% | 2,146,400 | 3051億4588万 | +4.24% | 46.8 | 4.2 |
11/02 | 2,597 | 2,658 | 2,593 | 2,616 | +1.99% | 1,904,800 | 3036億3698万 | +3.89% | 46.56 | 4.18 |
11/01 | 2,551 | 2,588 | 2,533 | 2,565 | +1.38% | 1,228,900 | 2977億1745万 | +1.87% | 45.66 | 4.09 |
10/31 | 2,529 | 2,532 | 2,465 | 2,530 | +1.2% | 1,482,200 | 2936億5503万 | +0.4% | 45.03 | 4.04 |
10/30 | 2,500 | 2,528 | 2,488 | 2,500 | -0.68% | 1,072,300 | 2901億7296万 | -1.03% | 44.5 | 3.99 |
10/27 | 2,453 | 2,519 | 2,430 | 2,517 | +3.03% | 1,284,100 | 2921億4613万 | -0.63% | 44.8 | 4.02 |
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 | |
2017年 9月期 | 929 3,715 9/29 | 811 3,245 6/5 | 18,153,200 4,538,300 3/30 | 1020億988万 | 891億419万 | +4.15% 7/26 | -6.12% 6/5 |
2018年 9月期 | 1,753 7,010 6/14 | 869 3,475 11/8 | 2,692,400 673,100 11/22 | 2033億7759万 | 954億1974万 | +14.03% 12/11 | -11.38% 10/4 |
2019年 9月期 | 1,970 7,880 6/17 | 1,383 5,530 12/25 | 16,440,400 4,110,100 7/4 | 2286億1846万 | 1604億3910万 | +17.52% 2/8 | -18.27% 6/26 |
2020年 9月期 | 2,800 9/7 | 1,250 4/6 | 6,632,800 1,658,200 3/19 | 3249億3995万 | 1450億6248万 | +28.85% 5/25 | -30.78% 3/17 3/16 |
2021年 9月期 | 5,480 4/12 | 2,656 10/2 | 3,093,400 3/3 | 6359億5391万 | 3082億2875万 | +17.04% 11/9 | -11.33% 5/13 |
2022年 9月期 | 5,320 11/18 | 2,060 9/2 | 10,535,700 8/31 | 6174億8805万 | 2391億251万 | +7.76% 10/21 | -17.59% 1/19 |
2023年 9月期 | 3,710 3/10 | 2,132 10/3 | 8,741,600 11/4 | 4306億1667万 | 2474億5950万 | +18.52% 2/16 | -11.62% 7/7 |
最新 | 2,899 2024/3/28 | 2,088,700 | 3364億8456万 | -3.21% 2,995 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 33%(1.33倍)
- 2019/12/30 vs 2018/12/28
- 56%(1.56倍)
- 2020/12/30 vs 2019/12/30
- 69%(1.69倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -40%(0.6倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/03/28 vs 2023/12/29
- 0%(1倍)
- 過去安値
811円(2017/06/05) - 257%(3.57倍)
2,899円(3/28)