株価チャート
株価
3/27
- 前日 (3/26)
- 1,463
- 始値
- 1,465
- 高値
- 1,466
- 安値
- 1,445
- 終値 -1.23%
- 1,445
- 出来高 +439.22%
- 27,500
乖離率
- 株価(5日)
移動平均値 - -0.82%
1,457 - 株価(25日)
移動平均値 - +0.35%
1,440 - 出来高(5日)
移動平均値 - +133.45%
11,780
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 | 1,465 | 1,466 | 1,445 | 1,445 | -1.23% | 27,500 | 108億1929万 | +0.35% | 14.46 | 2.49 |
03/26 | 1,461 | 1,463 | 1,457 | 1,463 | +0.41% | 5,100 | 109億5406万 | +1.67% | 14.64 | 2.52 |
03/25 | 1,459 | 1,467 | 1,453 | 1,457 | +0.28% | 7,500 | 109億914万 | +1.46% | 14.58 | 2.51 |
03/22 | 1,467 | 1,467 | 1,453 | 1,453 | -0.89% | 8,700 | 108億7919万 | +1.32% | 14.54 | 2.5 |
03/21 | 1,460 | 1,466 | 1,456 | 1,466 | +0.96% | 10,100 | 109億7652万 | +2.37% | 14.67 | 2.53 |
03/19 | 1,449 | 1,452 | 1,437 | 1,452 | +0.28% | 8,700 | 108億7170万 | +1.61% | 14.53 | 2.5 |
03/18 | 1,436 | 1,448 | 1,429 | 1,448 | +0.91% | 18,100 | 108億4175万 | +1.47% | 14.49 | 2.5 |
03/15 | 1,438 | 1,438 | 1,425 | 1,435 | +0.7% | 5,300 | 107億4441万 | +0.63% | 14.36 | 2.47 |
03/14 | 1,437 | 1,439 | 1,417 | 1,425 | -0.49% | 17,200 | 106億6954万 | 0% | 14.26 | 2.46 |
03/13 | 1,420 | 1,433 | 1,420 | 1,432 | +0.7% | 8,700 | 107億2195万 | +0.49% | 14.33 | 2.47 |
03/12 | 1,422 | 1,431 | 1,406 | 1,422 | +0.99% | 8,600 | 106億4708万 | -0.21% | 14.23 | 2.45 |
03/11 | 1,420 | 1,420 | 1,401 | 1,408 | -1.68% | 23,900 | 105億4225万 | -1.19% | 14.09 | 2.43 |
03/08 | 1,410 | 1,437 | 1,403 | 1,432 | +0.92% | 18,500 | 107億2195万 | +0.49% | 14.33 | 2.47 |
03/07 | 1,442 | 1,442 | 1,409 | 1,419 | -1.6% | 14,400 | 106億2462万 | -0.35% | 14.2 | 2.45 |
03/06 | 1,423 | 1,445 | 1,423 | 1,442 | +0.7% | 7,500 | 107億9683万 | +1.34% | 14.43 | 2.48 |
03/05 | 1,429 | 1,441 | 1,406 | 1,432 | +0.21% | 23,900 | 107億2195万 | +0.7% | 14.33 | 2.47 |
03/04 | 1,431 | 1,447 | 1,429 | 1,429 | -0.14% | 12,300 | 106億9949万 | +0.63% | 14.3 | 2.46 |
03/01 | 1,457 | 1,457 | 1,427 | 1,431 | -1.31% | 9,600 | 107億1446万 | +0.77% | 14.32 | 2.47 |
02/29 | 1,460 | 1,474 | 1,450 | 1,450 | -1.69% | 5,600 | 108億5673万 | +2.11% | 14.51 | 2.5 |
02/28 | 1,441 | 1,480 | 1,441 | 1,475 | +2.36% | 21,000 | 110億4391万 | +4.02% | 14.76 | 2.54 |
02/27 | 1,445 | 1,448 | 1,439 | 1,441 | -0.07% | 12,100 | 107億8934万 | +1.77% | 14.42 | 2.48 |
02/26 | 1,422 | 1,442 | 1,422 | 1,442 | +0.7% | 9,400 | 107億9683万 | +2.05% | 14.43 | 2.48 |
02/22 | 1,435 | 1,435 | 1,421 | 1,432 | +0.63% | 7,300 | 107億2195万 | +1.49% | 14.33 | 2.47 |
02/21 | 1,434 | 1,434 | 1,418 | 1,423 | -1.39% | 9,500 | 106億5457万 | +0.99% | 14.24 | 2.45 |
02/20 | 1,428 | 1,444 | 1,428 | 1,443 | +1.19% | 14,900 | 108億431万 | +2.56% | 14.44 | 2.49 |
02/19 | 1,403 | 1,426 | 1,403 | 1,426 | +2.08% | 12,800 | 106億7703万 | +1.35% | 14.27 | 2.46 |
02/16 | 1,395 | 1,401 | 1,393 | 1,397 | +0.29% | 6,700 | 104億5989万 | -0.64% | 13.98 | 2.41 |
02/15 | 1,396 | 1,403 | 1,393 | 1,393 | 0% | 17,600 | 104億2994万 | -1.07% | 13.94 | 2.4 |
02/14 | 1,406 | 1,407 | 1,392 | 1,393 | -1.35% | 17,600 | 104億2994万 | -1.14% | 13.94 | 2.4 |
02/13 | 1,419 | 1,419 | 1,406 | 1,412 | +0.71% | 6,000 | 105億7220万 | +0.07% | 14.13 | 2.43 |
02/09 | 1,410 | 1,418 | 1,402 | 1,402 | -0.85% | 7,600 | 104億9733万 | -0.71% | 14.03 | 2.42 |
02/08 | 1,415 | 1,424 | 1,404 | 1,414 | -0.14% | 12,900 | 105億8718万 | +0.14% | 14.15 | 2.44 |
02/07 | 1,430 | 1,430 | 1,414 | 1,416 | -0.91% | 8,900 | 106億215万 | +0.21% | 14.17 | 2.44 |
02/06 | 1,432 | 1,441 | 1,425 | 1,429 | -0.21% | 13,000 | 106億9949万 | +1.06% | 14.3 | 2.46 |
02/05 | 1,410 | 1,432 | 1,406 | 1,432 | +1.85% | 14,800 | 107億2195万 | +1.42% | 14.33 | 2.47 |
02/02 | 1,407 | 1,414 | 1,405 | 1,406 | -0.21% | 10,800 | 105億2728万 | -0.28% | 14.07 | 2.42 |
02/01 | 1,411 | 1,419 | 1,401 | 1,409 | +0.36% | 7,800 | 105億4974万 | 0% | 14.1 | 2.43 |
01/31 | 1,407 | 1,412 | 1,396 | 1,404 | -0.35% | 17,800 | 105億1230万 | -0.21% | 14.05 | 2.42 |
01/30 | 1,408 | 1,423 | 1,406 | 1,409 | +0.07% | 40,800 | 105億4974万 | +0.21% | 14.1 | 2.43 |
01/29 | 1,398 | 1,445 | 1,398 | 1,408 | +0.93% | 31,400 | 105億4225万 | +0.14% | 14.09 | 2.43 |
01/26 | 1,400 | 1,404 | 1,375 | 1,395 | -2.45% | 70,300 | 104億4492万 | -0.71% | 13.96 | 2.4 |
01/25 | 1,424 | 1,441 | 1,413 | 1,430 | +0.85% | 87,300 | 107億698万 | +1.85% | 14.31 | 2.46 |
01/24 | 1,412 | 1,428 | 1,412 | 1,418 | +0.64% | 24,500 | 106億1713万 | +1.14% | 14.19 | 2.44 |
01/23 | 1,408 | 1,425 | 1,407 | 1,409 | +0.21% | 25,100 | 105億4974万 | +0.57% | 14.1 | 2.43 |
01/22 | 1,396 | 1,413 | 1,395 | 1,406 | +1.37% | 22,200 | 105億2728万 | +0.43% | 14.07 | 2.42 |
01/19 | 1,370 | 1,388 | 1,370 | 1,387 | +1.24% | 21,500 | 103億8502万 | -0.86% | 13.88 | 2.39 |
01/18 | 1,383 | 1,392 | 1,362 | 1,370 | -0.94% | 37,700 | 102億5773万 | -2.07% | 13.71 | 2.36 |
01/17 | 1,396 | 1,410 | 1,377 | 1,383 | -0.86% | 35,200 | 103億5507万 | -1.21% | 13.84 | 2.38 |
01/16 | 1,417 | 1,423 | 1,391 | 1,395 | -2.11% | 38,600 | 104億4492万 | -0.43% | 13.96 | 2.4 |
01/15 | 1,415 | 1,425 | 1,414 | 1,425 | +0.78% | 12,500 | 106億6954万 | +1.71% | 14.26 | 2.46 |
01/12 | 1,445 | 1,445 | 1,412 | 1,414 | -1.05% | 13,400 | 105億8718万 | +1.14% | 14.15 | 2.44 |
01/11 | 1,445 | 1,447 | 1,425 | 1,429 | -0.83% | 24,000 | 106億9949万 | +2.36% | 14.3 | 2.46 |
01/10 | 1,439 | 1,446 | 1,432 | 1,441 | +0.07% | 19,300 | 107億8934万 | +3.37% | 14.42 | 2.48 |
01/09 | 1,431 | 1,440 | 1,429 | 1,440 | +1.34% | 24,100 | 107億8185万 | +3.52% | 14.41 | 2.48 |
01/05 | 1,428 | 1,431 | 1,415 | 1,421 | 0% | 16,900 | 106億3959万 | +2.3% | 14.22 | 2.45 |
01/04 | 1,434 | 1,434 | 1,401 | 1,421 | -1.04% | 35,400 | 106億3959万 | +2.45% | 14.22 | 2.45 |
2023 | ||||||||||
12/29 | 1,435 | 1,447 | 1,428 | 1,436 | +0.42% | 21,200 | 107億5190万 | +3.76% | 14.37 | 2.47 |
12/28 | 1,385 | 1,430 | 1,385 | 1,430 | +3.32% | 22,400 | 107億698万 | +3.47% | 14.31 | 2.46 |
12/27 | 1,381 | 1,385 | 1,370 | 1,384 | -0.07% | 22,500 | 103億6256万 | +0.29% | 13.85 | 2.39 |
12/26 | 1,380 | 1,393 | 1,380 | 1,385 | +0.36% | 15,000 | 103億7004万 | +0.36% | 13.86 | 2.39 |
12/25 | 1,375 | 1,394 | 1,375 | 1,380 | +1.32% | 14,400 | 103億3261万 | +0.07% | 13.81 | 2.38 |
12/22 | 1,381 | 1,388 | 1,353 | 1,362 | -1.38% | 56,900 | 101億9783万 | -1.16% | 13.63 | 2.35 |
12/21 | 1,375 | 1,387 | 1,375 | 1,381 | -0.93% | 16,700 | 103億4009万 | +0.29% | 13.82 | 2.38 |
12/20 | 1,390 | 1,405 | 1,386 | 1,394 | +0.65% | 19,700 | 104億3743万 | +1.38% | 13.95 | 2.4 |
12/19 | 1,384 | 1,391 | 1,374 | 1,385 | 0% | 17,800 | 103億7004万 | +0.95% | 13.86 | 2.39 |
12/18 | 1,379 | 1,385 | 1,363 | 1,385 | +0.29% | 18,800 | 103億7004万 | +1.09% | 13.86 | 2.39 |
12/15 | 1,375 | 1,386 | 1,375 | 1,381 | +0.29% | 9,100 | 103億4009万 | +1.02% | 13.82 | 2.38 |
12/14 | 1,405 | 1,405 | 1,375 | 1,377 | -0.07% | 16,800 | 103億1014万 | +0.88% | 13.78 | 2.37 |
12/13 | 1,386 | 1,392 | 1,373 | 1,378 | -0.65% | 17,400 | 103億1763万 | +1.17% | 13.79 | 2.37 |
12/12 | 1,411 | 1,412 | 1,387 | 1,387 | -0.93% | 6,900 | 103億8502万 | +1.99% | 13.88 | 2.39 |
12/11 | 1,386 | 1,405 | 1,386 | 1,400 | +1.3% | 19,300 | 104億8236万 | +3.17% | 14.01 | 2.41 |
12/08 | 1,405 | 1,405 | 1,372 | 1,382 | -1.92% | 23,300 | 103億4758万 | +2.14% | 13.83 | 2.38 |
12/07 | 1,392 | 1,418 | 1,390 | 1,409 | +1.08% | 34,500 | 105億4974万 | +4.53% | 14.1 | 2.43 |
12/06 | 1,370 | 1,394 | 1,370 | 1,394 | +3.87% | 45,700 | 104億3743万 | +3.8% | 13.95 | 2.4 |
12/05 | 1,358 | 1,363 | 1,340 | 1,342 | -2.04% | 23,800 | 100億4809万 | +0.3% | 13.43 | 2.31 |
12/04 | 1,371 | 1,383 | 1,355 | 1,370 | -0.22% | 13,500 | 102億5773万 | +2.62% | 13.71 | 2.36 |
12/01 | 1,393 | 1,393 | 1,373 | 1,373 | -0.36% | 9,200 | 102億8020万 | +3.16% | 13.74 | 2.37 |
11/30 | 1,381 | 1,385 | 1,376 | 1,378 | -0.22% | 4,700 | 103億1763万 | +3.84% | 13.79 | 2.37 |
11/29 | 1,378 | 1,390 | 1,378 | 1,381 | +0.58% | 12,300 | 103億4009万 | +4.31% | 13.82 | 2.38 |
11/28 | 1,365 | 1,374 | 1,361 | 1,373 | +0.59% | 11,400 | 102億8020万 | +4.09% | 13.74 | 2.37 |
11/27 | 1,372 | 1,382 | 1,365 | 1,365 | -0.51% | 11,800 | 102億2030万 | +3.64% | 13.66 | 2.35 |
11/24 | 1,381 | 1,388 | 1,372 | 1,372 | -0.58% | 7,500 | 102億7271万 | +4.18% | 13.73 | 2.36 |
11/22 | 1,377 | 1,391 | 1,375 | 1,380 | +0.29% | 15,100 | 103億3261万 | +4.86% | 13.81 | 2.38 |
11/21 | 1,375 | 1,387 | 1,362 | 1,376 | +1.1% | 17,900 | 103億266万 | +4.48% | 13.77 | 2.37 |
11/20 | 1,364 | 1,376 | 1,361 | 1,361 | +0.15% | 21,900 | 101億9035万 | +3.34% | 13.62 | 2.35 |
11/17 | 1,340 | 1,359 | 1,334 | 1,359 | +1.65% | 24,000 | 101億7537万 | +3.11% | 13.6 | 2.34 |
11/16 | 1,332 | 1,344 | 1,329 | 1,337 | +0.53% | 10,400 | 100億1065万 | +1.21% | 13.38 | 2.3 |
11/15 | 1,329 | 1,339 | 1,329 | 1,330 | +0.15% | 9,400 | 99億5824万 | +0.45% | 13.31 | 2.29 |
11/14 | 1,324 | 1,341 | 1,324 | 1,328 | +0.3% | 19,800 | 99億4326万 | +0.08% | 13.29 | 2.29 |
11/13 | 1,321 | 1,328 | 1,318 | 1,324 | +0.46% | 15,900 | 99億1331万 | -0.45% | 13.25 | 2.28 |
11/10 | 1,323 | 1,337 | 1,312 | 1,318 | -0.6% | 36,700 | 98億6839万 | -1.05% | 13.19 | 2.27 |
11/09 | 1,303 | 1,331 | 1,303 | 1,326 | +1.53% | 20,200 | 99億2829万 | -0.67% | 13.27 | 2.29 |
11/08 | 1,320 | 1,328 | 1,300 | 1,306 | -0.84% | 25,600 | 97億7854万 | -2.39% | 13.07 | 2.25 |
11/07 | 1,322 | 1,323 | 1,308 | 1,317 | -0.3% | 28,200 | 98億6090万 | -1.94% | 13.18 | 2.27 |
11/06 | 1,298 | 1,322 | 1,298 | 1,321 | +2.17% | 30,100 | 98億9085万 | -2% | 13.22 | 2.28 |
11/02 | 1,280 | 1,303 | 1,280 | 1,293 | +1.25% | 30,000 | 96億8120万 | -4.43% | 12.94 | 2.23 |
11/01 | 1,287 | 1,291 | 1,276 | 1,277 | -0.16% | 35,700 | 95億6140万 | -6.17% | 12.78 | 2.2 |
10/31 | 1,257 | 1,282 | 1,252 | 1,279 | +1.75% | 59,900 | 95億7638万 | -6.57% | 12.8 | 2.2 |
10/30 | 1,277 | 1,282 | 1,257 | 1,257 | -1.95% | 63,500 | 94億1166万 | -8.65% | 12.58 | 2.17 |
10/27 | 1,266 | 1,290 | 1,266 | 1,282 | +1.26% | 35,000 | 95億9884万 | -7.37% | 12.83 | 2.21 |
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 3月期 | 1,797 5,390 12/26 | 1,103 3,310 1/20 | 7,403,400 2,467,800 12/26 | 118億5800万 | 72億8200万 | +13.55% 2/27 | -20.98% 4/14 |
2018年 3月期 | 1,315 3,945 4/3 | 939 2,816 8/14 | 417,300 139,100 5/26 | 86億7900万 | 61億9520万 | +16.48% 11/17 | -12.53% 2/6 |
2019年 3月期 | 1,525 6/15 | 872 12/25 | 915,800 6/15 | 103億6878万 | 59億6709万 | +24.47% 1/25 | -21.62% 12/25 |
2020年 3月期 | 2,350 7/29 | 925 3/13 | 1,120,200 7/29 | 175億2348万 | 69億1141万 | +35.31% 5/7 | -24.84% 3/13 |
2021年 3月期 | 3,255 10/16 | 1,116 4/3 | 644,600 7/27 | 243億2070万 | 83億3852万 | +42.65% 9/29 | -13.79% 2/24 |
2022年 3月期 | 2,817 9/27 | 1,773 2/24 | 406,600 4/23 | 210億6496万 | 132億5813万 | +13.83% 3/24 | -14.42% 1/27 |
2023年 3月期 | 2,376 4/6 | 1,325 12/23 | 125,300 1/27 | 177億6867万 | 99億2080万 | +5.74% 1/30 | -10.98% 11/4 |
最新 | 1,445 2024/3/27 | 27,500 | 108億1929万 | +0.35% 1,440 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -14%(0.86倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 86%(1.86倍)
- 2020/12/30 vs 2019/12/30
- 45%(1.45倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -39%(0.61倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/03/27 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
872円(2018/12/25) - 66%(1.66倍)
1,445円(3/27)