株価チャート
株価
3/28
- 前日 (3/27)
- 711
- 始値
- 710
- 高値
- 715
- 安値
- 682
- 終値 -4.08%
- 682
- 出来高 -15.06%
- 183,800
乖離率
- 株価(5日)
移動平均値 - -6.58%
730 - 株価(25日)
移動平均値 - -3.81%
709 - 出来高(5日)
移動平均値 - -10.46%
205,260
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 | 710 | 715 | 682 | 682 | -4.08% | 183,800 | 60億5234万 | -3.81% | 26.87 | 5.38 |
03/27 | 736 | 742 | 700 | 711 | -4.18% | 216,400 | 63億969万 | +1.43% | 28.02 | 5.61 |
03/26 | 746 | 763 | 735 | 742 | -1.59% | 161,100 | 65億8480万 | +7.38% | 29.24 | 5.85 |
03/25 | 750 | 771 | 747 | 754 | -1.18% | 153,400 | 66億9129万 | +11.21% | 29.71 | 5.95 |
03/22 | 791 | 791 | 753 | 763 | -3.54% | 311,600 | 67億7116万 | +14.74% | 30.06 | 6.02 |
03/21 | 823 | 850 | 790 | 791 | -1.37% | 402,600 | 70億1965万 | +21.32% | 31.17 | 6.24 |
03/19 | 801 | 837 | 781 | 802 | -1.72% | 382,800 | 71億1726万 | +25.9% | 31.6 | 6.32 |
03/18 | 745 | 825 | 745 | 816 | +8.22% | 671,100 | 72億4151万 | +30.98% | 32.15 | 6.43 |
03/15 | 700 | 780 | 695 | 754 | +3.57% | 570,100 | 66億9129万 | +24.63% | 29.71 | 5.95 |
03/14 | 705 | 744 | 703 | 728 | -2.93% | 456,800 | 64億6056万 | +23.6% | 28.69 | 5.74 |
03/13 | 849 | 855 | 722 | 750 | -4.94% | 1,873,300 | 66億5580万 | +30.66% | 29.55 | 5.91 |
03/12 | 690 | 789 | 690 | 789 | +14.51% | 1,670,900 | 70億190万 | +41.4% | 31.09 | 6.22 |
03/11 | 719 | 725 | 689 | 689 | -17.88% | 938,500 | 61億1446万 | +27.59% | 27.15 | 5.43 |
03/08 | 947 | 953 | 839 | 839 | -15.17% | 1,566,300 | 74億4562万 | +59.2% | 33.06 | 6.62 |
03/07 | 1,074 | 1,140 | 912 | 989 | -3.42% | 3,628,900 | 87億7678万 | +94.69% | 38.97 | 7.8 |
03/06 | 915 | 1,285 | 902 | 1,024 | +33.86% | 8,559,700 | 90億8738万 | +112.01% | 40.35 | 8.07 |
03/05 | 765 | 765 | 765 | 765 | +15.04% | 60,000 | 67億8891万 | +67.76% | 30.14 | 6.03 |
03/04 | 665 | 665 | 665 | 665 | +17.7% | 117,700 | 59億147万 | +51.14% | 26.2 | 5.24 |
03/01 | 549 | 570 | 531 | 565 | +2.36% | 163,000 | 50億1403万 | +32.01% | 22.26 | 4.45 |
02/29 | 550 | 565 | 531 | 552 | -0.54% | 76,900 | 48億9866万 | +31.43% | 21.75 | 4.35 |
02/28 | 525 | 565 | 525 | 555 | +6.53% | 125,500 | 49億2529万 | +34.71% | 21.87 | 4.38 |
02/27 | 515 | 529 | 510 | 521 | +2.16% | 86,400 | 46億2356万 | +28.96% | 20.53 | 4.11 |
02/26 | 479 | 540 | 471 | 510 | +5.15% | 223,200 | 45億2594万 | +28.46% | 20.1 | 4.02 |
02/22 | 480 | 490 | 467 | 485 | +0.41% | 66,800 | 43億408万 | +24.04% | 19.11 | 3.82 |
02/21 | 498 | 498 | 474 | 483 | -2.03% | 121,600 | 42億8633万 | +25.45% | 19.03 | 3.81 |
02/20 | 495 | 505 | 464 | 493 | +10.29% | 495,200 | 43億7507万 | +29.74% | 19.43 | 3.89 |
02/19 | 417 | 447 | 417 | 447 | +5.18% | 62,100 | 39億6685万 | +19.52% | 17.61 | 3.52 |
02/16 | 412 | 433 | 412 | 425 | +1.92% | 55,600 | 37億7162万 | +14.56% | 16.75 | 3.35 |
02/15 | 436 | 437 | 415 | 417 | -4.14% | 99,600 | 37億62万 | +13.32% | 16.43 | 3.29 |
02/14 | 439 | 452 | 426 | 435 | +0.93% | 150,200 | 38億6036万 | +19.18% | 17.14 | 3.43 |
02/13 | 467 | 505 | 425 | 431 | -4.43% | 744,300 | 38億2486万 | +19.06% | 16.98 | 3.4 |
02/09 | 451 | 451 | 451 | 451 | +21.56% | 35,000 | 40億235万 | +25.98% | 17.77 | 3.56 |
02/08 | 348 | 374 | 346 | 371 | +7.54% | 56,300 | 32億9240万 | +4.8% | 14.62 | 2.93 |
02/07 | 343 | 348 | 343 | 345 | 0% | 5,800 | 30億6166万 | -2.27% | 13.59 | 2.72 |
02/06 | 351 | 351 | 345 | 345 | -0.86% | 7,400 | 30億6166万 | -2.27% | 13.59 | 2.72 |
02/05 | 355 | 355 | 345 | 348 | -1.42% | 10,800 | 30億8829万 | -1.42% | 13.71 | 2.74 |
02/02 | 356 | 357 | 353 | 353 | -1.4% | 5,900 | 31億3266万 | 0% | 13.91 | 2.78 |
02/01 | 358 | 359 | 358 | 358 | -0.28% | 700 | 31億7703万 | +1.42% | 14.11 | 2.82 |
01/31 | 362 | 364 | 359 | 359 | -0.83% | 2,800 | 31億8590万 | +1.7% | 14.15 | 2.83 |
01/30 | 370 | 370 | 362 | 362 | -1.09% | 5,000 | 32億1253万 | +2.84% | 14.26 | 2.85 |
01/29 | 369 | 369 | 365 | 366 | +0.83% | 8,100 | 32億4803万 | +3.98% | 14.42 | 2.89 |
01/26 | 361 | 364 | 360 | 363 | +0.83% | 8,900 | 32億2140万 | +3.13% | 14.3 | 2.86 |
01/25 | 359 | 360 | 352 | 360 | +0.28% | 6,800 | 31億9478万 | +2.27% | 14.18 | 2.84 |
01/24 | 355 | 359 | 354 | 359 | +1.13% | 2,000 | 31億8590万 | +1.99% | 14.15 | 2.83 |
01/23 | 356 | 359 | 351 | 355 | -0.28% | 9,900 | 31億5041万 | +0.85% | 13.99 | 2.8 |
01/22 | 356 | 359 | 354 | 356 | 0% | 8,200 | 31億5928万 | +1.14% | 14.03 | 2.81 |
01/19 | 350 | 358 | 350 | 356 | +1.71% | 9,900 | 31億5928万 | +0.85% | 14.03 | 2.81 |
01/18 | 348 | 351 | 348 | 350 | +0.29% | 2,400 | 31億604万 | -0.85% | 13.79 | 2.76 |
01/17 | 349 | 358 | 347 | 349 | 0% | 8,700 | 30億9716万 | -1.41% | 13.75 | 2.75 |
01/16 | 349 | 350 | 346 | 349 | -0.85% | 2,800 | 30億9716万 | -1.41% | 13.75 | 2.75 |
01/15 | 349 | 352 | 348 | 352 | +0.86% | 3,600 | 31億2378万 | -0.85% | 13.87 | 2.78 |
01/12 | 351 | 351 | 347 | 349 | -0.57% | 6,900 | 30億9716万 | -1.97% | 13.75 | 2.75 |
01/11 | 352 | 352 | 348 | 351 | 0% | 6,200 | 31億1491万 | -1.68% | 13.83 | 2.77 |
01/10 | 349 | 352 | 349 | 351 | +0.57% | 2,700 | 31億1491万 | -1.96% | 13.83 | 2.77 |
01/09 | 350 | 353 | 345 | 349 | -0.29% | 7,400 | 30億9716万 | -2.79% | 13.75 | 2.75 |
01/05 | 349 | 350 | 343 | 350 | +0.29% | 9,600 | 31億604万 | -2.78% | 13.79 | 2.76 |
01/04 | 346 | 350 | 344 | 349 | +1.45% | 2,600 | 30億9716万 | -3.32% | 13.75 | 2.75 |
2023 | ||||||||||
12/29 | 345 | 347 | 343 | 344 | -0.29% | 1,500 | 30億5279万 | -5.23% | - | 2.71 |
12/28 | 341 | 345 | 341 | 345 | 0% | 6,300 | 30億6166万 | -5.22% | - | 2.72 |
12/27 | 346 | 346 | 341 | 345 | +0.88% | 27,600 | 30億6166万 | -5.48% | - | 2.72 |
12/26 | 352 | 352 | 340 | 342 | -2.56% | 83,500 | 30億3504万 | -6.56% | - | 2.7 |
12/25 | 356 | 356 | 349 | 351 | -1.4% | 25,200 | 31億1491万 | -4.36% | - | 2.77 |
12/22 | 354 | 356 | 349 | 356 | +0.85% | 18,200 | 31億5928万 | -3.26% | - | 2.81 |
12/21 | 374 | 380 | 350 | 353 | +0.28% | 65,700 | 31億3266万 | -4.34% | - | 2.78 |
12/20 | 355 | 357 | 352 | 352 | -1.68% | 22,000 | 31億2378万 | -4.86% | - | 2.78 |
12/19 | 361 | 361 | 358 | 358 | -0.28% | 15,100 | 31億7703万 | -3.5% | - | 2.82 |
12/18 | 362 | 363 | 359 | 359 | -1.37% | 7,900 | 31億8590万 | -3.23% | - | 2.83 |
12/15 | 364 | 364 | 361 | 364 | +0.28% | 6,500 | 32億3028万 | -2.15% | - | 2.87 |
12/14 | 363 | 364 | 362 | 363 | 0% | 4,200 | 32億2140万 | -2.68% | - | 2.86 |
12/13 | 363 | 365 | 361 | 363 | 0% | 4,500 | 32億2140万 | -2.68% | - | 2.86 |
12/12 | 363 | 367 | 363 | 363 | 0% | 10,600 | 32億2140万 | -2.94% | - | 2.86 |
12/11 | 368 | 370 | 363 | 363 | -1.36% | 13,400 | 32億2140万 | -2.94% | - | 2.86 |
12/08 | 371 | 371 | 368 | 368 | -0.81% | 5,200 | 32億6577万 | -1.87% | - | 2.9 |
12/07 | 373 | 373 | 371 | 371 | -1.07% | 3,500 | 32億9240万 | -1.33% | - | 2.93 |
12/06 | 372 | 375 | 372 | 375 | +0.27% | 5,700 | 33億2790万 | -0.27% | - | 2.96 |
12/05 | 373 | 374 | 372 | 374 | 0% | 3,800 | 33億1902万 | -0.8% | - | 2.95 |
12/04 | 373 | 375 | 373 | 374 | +0.27% | 2,700 | 33億1902万 | -0.8% | - | 2.95 |
12/01 | 375 | 376 | 372 | 373 | -0.8% | 4,300 | 33億1015万 | -1.32% | - | 2.94 |
11/30 | 378 | 378 | 376 | 376 | -0.27% | 700 | 33億3677万 | -0.79% | - | 2.96 |
11/29 | 378 | 378 | 377 | 377 | 0% | 800 | 33億4564万 | -0.53% | - | 2.97 |
11/28 | 378 | 378 | 375 | 377 | 0% | 3,900 | 33億4564万 | -0.53% | - | 2.97 |
11/27 | 378 | 378 | 375 | 377 | 0% | 5,300 | 33億4564万 | -0.53% | - | 2.97 |
11/24 | 375 | 377 | 374 | 377 | +0.27% | 3,100 | 33億4564万 | -0.53% | - | 2.97 |
11/22 | 372 | 376 | 372 | 376 | +0.8% | 5,400 | 33億3677万 | -1.05% | - | 2.96 |
11/21 | 372 | 375 | 372 | 373 | 0% | 2,600 | 33億1015万 | -1.84% | - | 2.94 |
11/20 | 376 | 376 | 373 | 373 | -1.06% | 1,400 | 33億1015万 | -2.1% | - | 2.94 |
11/17 | 374 | 380 | 372 | 377 | +0.8% | 5,400 | 33億4564万 | -1.05% | - | 2.97 |
11/16 | 372 | 374 | 371 | 374 | +0.27% | 2,000 | 33億1902万 | -1.84% | - | 2.95 |
11/15 | 373 | 373 | 372 | 373 | 0% | 4,400 | 33億1015万 | -2.36% | - | 2.94 |
11/14 | 374 | 374 | 371 | 373 | -0.27% | 38,000 | 33億1015万 | -2.36% | - | 2.94 |
11/13 | 377 | 377 | 371 | 374 | +0.27% | 6,200 | 33億1902万 | -2.35% | - | 2.95 |
11/10 | 377 | 377 | 370 | 373 | -1.06% | 5,300 | 33億1015万 | -2.61% | - | 2.94 |
11/09 | 372 | 380 | 372 | 377 | +0.8% | 7,200 | 33億4564万 | -1.82% | - | 2.97 |
11/08 | 378 | 378 | 374 | 374 | -1.06% | 9,000 | 33億1902万 | -2.6% | - | 2.95 |
11/07 | 381 | 381 | 376 | 378 | -1.31% | 5,900 | 33億5452万 | -1.82% | - | 2.98 |
11/06 | 380 | 383 | 380 | 383 | -0.52% | 5,400 | 33億9889万 | -0.52% | - | 3.02 |
11/02 | 382 | 386 | 382 | 385 | +0.52% | 5,900 | 34億1664万 | -0.26% | - | 3.04 |
11/01 | 383 | 387 | 381 | 383 | 0% | 4,300 | 33億9889万 | -0.78% | - | 3.02 |
10/31 | 391 | 391 | 382 | 383 | -1.03% | 1,800 | 33億9889万 | -0.78% | - | 3.02 |
10/30 | 394 | 394 | 385 | 387 | -0.26% | 4,100 | 34億3439万 | +0.26% | - | 3.05 |
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 | |
2008年 12月期 | 469 46,900 1/28 | 91 9,110 10/10 | 18,300 183 11/18 | - | - | +50.63% 11/28 | -45.4% 10/10 |
2009年 12月期 | 392 39,150 6/3 | 113 11,280 1/22 | 50,000 500 3/30 | - | - | +59.96% 5/14 | -25.56% 11/19 |
2010年 12月期 | 495 49,500 4/15 | 132 13,210 11/4 | 153,300 1,533 4/15 | 43億9282万 | 11億7230万 | +70.17% 4/14 | -35.79% 5/21 |
2011年 12月期 | 370 37,000 7/4 | 148 14,800 3/15 | 231,300 2,313 6/14 | 32億8352万 | 13億1341万 | +71.05% 6/14 | -32.6% 3/15 |
2012年 12月期 | 370 37,000 11/5 | 167 16,660 2/3 | 274,300 2,743 7/26 | 32億8352万 | 14億7847万 | +112.03% 1/28 | -19.56% 8/6 |
2013年 12月期 | 944 94,400 5/15 | 301 30,050 1/4 | 489,500 4,895 1/25 | 83億7743万 | 26億6675万 | +32.89% 12/16 | -36.02% 2/4 |
2014年 12月期 | 888 1/8 | 335 4/16 3/25 | 520,000 10/30 | 78億8046万 | 29億7292万 | +32.86% 4/24 | -29.79% 2/18 |
2015年 12月期 | 669 1/19 | 362 8/25 | 2,662,900 2/9 | 59億3697万 | 32億1253万 | +24.38% 12/15 | -19.88% 8/25 |
2016年 12月期 | 1,590 3/17 | 444 1/21 1/20 | 9,286,900 3/14 | 141億1029万 | 39億4023万 | +116.49% 3/16 | -38.4% 5/18 |
2017年 12月期 | 1,208 2/2 | 570 12/26 | 1,305,800 3/29 | 107億2027万 | 50億5840万 | +10.21% 5/24 | -16.54% 12/25 |
2018年 12月期 | 1,247 7/2 | 366 12/25 | 2,836,900 3/28 | 110億6637万 | 32億4803万 | +26.65% 4/9 | -32.37% 8/6 |
2019年 12月期 | 696 10/11 | 399 1/4 | 2,403,200 9/11 | 61億7658万 | 35億4088万 | +35.46% 9/30 | -9.61% 8/15 |
2020年 12月期 | 1,039 7/9 | 290 3/23 | 2,453,500 12/24 | 92億2050万 | 25億7357万 | +48.75% 5/8 | -37.41% 3/19 |
2021年 12月期 | 838 9/15 | 533 12/3 12/2 | 959,600 2/1 | 74億3674万 | 47億3005万 | +23.91% 2/8 | -18.5% 2/4 |
2022年 12月期 | 593 1/4 | 344 2/24 | 893,100 10/5 | 52億6251万 | 30億5279万 | +12.23% 4/4 | -21.29% 2/24 |
2023年 12月期 | 442 8/3 | 340 12/26 | 233,200 8/3 | 39億2248万 | 30億1729万 | +6.66% 8/8 | -6.61% 12/26 |
最新 | 682 2024/3/28 | 183,800 | 60億5234万 | -3.81% 709 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 14%(1.14倍)
- 2006/12/29 vs 2005/12/30
- -78%(0.22倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -70%(0.3倍)
- 2009/12/30 vs 2008/12/30
- 54%(1.54倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -35%(0.65倍)
- 2012/12/28 vs 2011/12/30
- 85%(1.85倍)
- 2013/12/30 vs 2012/12/28
- 136%(2.36倍)
- 2014/12/30 vs 2013/12/30
- -30%(0.7倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 80%(1.8倍)
- 2017/12/29 vs 2016/12/30
- -34%(0.66倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 45%(1.45倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- -35%(0.65倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/03/28 vs 2023/12/29
- 98%(1.98倍)
- 過去安値
91円(2008/10/10) - 649%(7.49倍)
682円(3/28)