株価チャート
株価
3/27
- 前日 (3/26)
- 1,086
- 始値
- 1,086
- 高値
- 1,096
- 安値
- 1,058
- 終値 -2.49%
- 1,059
- 出来高 +152.89%
- 56,900
乖離率
- 株価(5日)
移動平均値 - -4.08%
1,104 - 株価(25日)
移動平均値 - -10.33%
1,181 - 出来高(5日)
移動平均値 - +12.01%
50,800
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 | 1,086 | 1,096 | 1,058 | 1,059 | -2.49% | 56,900 | 162億3556万 | -10.33% | - | 35.98 |
03/26 | 1,086 | 1,099 | 1,082 | 1,086 | -0.55% | 22,500 | 166億4949万 | -8.12% | - | 36.9 |
03/25 | 1,122 | 1,123 | 1,092 | 1,092 | -3.7% | 76,000 | 167億4148万 | -7.61% | - | 37.1 |
03/22 | 1,150 | 1,151 | 1,129 | 1,134 | -1.13% | 45,400 | 173億8538万 | -3.74% | - | 38.53 |
03/21 | 1,180 | 1,180 | 1,146 | 1,147 | -2.8% | 53,200 | 175億8469万 | -2.96% | - | 38.97 |
03/19 | 1,162 | 1,188 | 1,140 | 1,180 | +1.72% | 44,600 | 180億9061万 | -0.34% | - | 40.09 |
03/18 | 1,131 | 1,165 | 1,131 | 1,160 | +2.93% | 43,600 | 177億8399万 | -1.78% | - | 39.41 |
03/15 | 1,135 | 1,155 | 1,118 | 1,127 | -2.09% | 64,900 | 172億7807万 | -4.41% | - | 38.29 |
03/14 | 1,187 | 1,187 | 1,136 | 1,151 | -3.11% | 50,400 | 176億4601万 | -2.37% | - | 39.11 |
03/13 | 1,250 | 1,250 | 1,162 | 1,188 | -5.26% | 131,200 | 182億1326万 | +0.76% | - | 40.37 |
03/12 | 1,136 | 1,314 | 1,125 | 1,254 | +10.29% | 387,400 | 192億2511万 | +6.54% | - | 42.61 |
03/11 | 1,170 | 1,184 | 1,122 | 1,137 | -6.42% | 134,400 | 174億3138万 | -2.9% | - | 38.63 |
03/08 | 1,240 | 1,277 | 1,205 | 1,215 | -2.96% | 94,000 | 186億2720万 | +4.02% | - | 41.28 |
03/07 | 1,295 | 1,325 | 1,228 | 1,252 | -5.51% | 321,600 | 191億9445万 | +7.84% | - | 42.54 |
03/06 | 1,315 | 1,419 | 1,300 | 1,325 | +1.92% | 260,700 | 203億1361万 | +14.82% | - | 45.02 |
03/05 | 1,198 | 1,300 | 1,163 | 1,300 | +11.3% | 243,600 | 199億3034万 | +13.64% | - | 44.17 |
03/04 | 1,147 | 1,228 | 1,147 | 1,168 | +4.29% | 127,200 | 179億664万 | +2.91% | - | 39.69 |
03/01 | 1,150 | 1,167 | 1,115 | 1,120 | -3.53% | 78,200 | 171億7075万 | -1.06% | - | 38.06 |
02/29 | 1,209 | 1,226 | 1,144 | 1,161 | -7.19% | 140,700 | 177億9932万 | +2.56% | - | 39.45 |
02/28 | 1,260 | 1,284 | 1,238 | 1,251 | -2.57% | 81,900 | 191億7911万 | +10.61% | - | 42.51 |
02/27 | 1,240 | 1,290 | 1,220 | 1,284 | +0.31% | 133,400 | 196億8504万 | +13.83% | - | 43.63 |
02/26 | 1,137 | 1,290 | 1,123 | 1,280 | +12.58% | 250,900 | 196億2371万 | +14.08% | - | 43.49 |
02/22 | 1,150 | 1,191 | 1,122 | 1,137 | +0.44% | 127,800 | 174億3138万 | +1.88% | - | 38.63 |
02/21 | 1,200 | 1,215 | 1,124 | 1,132 | -5.11% | 124,000 | 173億5472万 | +1.52% | - | 38.46 |
02/20 | 1,096 | 1,195 | 1,096 | 1,193 | +11.91% | 281,100 | 182億8991万 | +7% | - | 40.54 |
02/19 | 1,067 | 1,095 | 1,036 | 1,066 | -2.83% | 110,500 | 163億4287万 | -4.39% | - | 36.22 |
02/16 | 1,000 | 1,097 | 968 | 1,097 | +9.48% | 209,500 | 168億1814万 | -2.05% | - | 37.27 |
02/15 | 1,010 | 1,052 | 980 | 1,002 | -17.67% | 351,400 | 153億6169万 | -10.93% | - | 34.05 |
02/14 | 1,187 | 1,231 | 1,163 | 1,217 | +1% | 111,400 | 186億5786万 | +7.32% | - | 41.35 |
02/13 | 1,120 | 1,207 | 1,120 | 1,205 | +10.45% | 183,500 | 184億7389万 | +6.26% | - | 40.94 |
02/09 | 1,125 | 1,132 | 1,091 | 1,091 | -3.02% | 66,300 | 167億2615万 | -3.28% | - | 37.07 |
02/08 | 1,109 | 1,162 | 1,100 | 1,125 | +0.63% | 75,300 | 172億4740万 | -0.35% | - | 38.23 |
02/07 | 1,151 | 1,166 | 1,114 | 1,118 | -2.7% | 93,000 | 171億4009万 | -0.89% | - | 37.99 |
02/06 | 1,150 | 1,159 | 1,126 | 1,149 | +0.79% | 58,900 | 176億1535万 | +1.86% | - | 39.04 |
02/05 | 1,117 | 1,158 | 1,085 | 1,140 | +3.17% | 90,100 | 174億7737万 | +1.42% | - | 38.73 |
02/02 | 1,068 | 1,121 | 1,068 | 1,105 | +3.95% | 65,900 | 169億4078万 | -1.43% | - | 37.55 |
02/01 | 1,045 | 1,073 | 1,044 | 1,063 | +1.24% | 51,200 | 162億9688万 | -5.17% | - | 36.12 |
01/31 | 1,083 | 1,083 | 1,041 | 1,050 | -3.05% | 73,200 | 160億9758万 | -6.33% | - | 35.68 |
01/30 | 1,077 | 1,091 | 1,057 | 1,083 | +2.27% | 59,000 | 166億350万 | -3.56% | - | 36.8 |
01/29 | 1,075 | 1,076 | 1,055 | 1,059 | -1.85% | 62,400 | 162億3556万 | -5.87% | - | 35.98 |
01/26 | 1,081 | 1,095 | 1,071 | 1,079 | -1.91% | 80,500 | 165億4218万 | -4.34% | - | 36.66 |
01/25 | 1,121 | 1,125 | 1,071 | 1,100 | -1.7% | 83,000 | 168億6413万 | -2.57% | - | 37.38 |
01/24 | 1,148 | 1,160 | 1,118 | 1,119 | -1.84% | 51,400 | 171億5542万 | -0.71% | - | 38.02 |
01/23 | 1,176 | 1,176 | 1,139 | 1,140 | -1.98% | 91,600 | 174億7737万 | +1.6% | - | 38.73 |
01/22 | 1,166 | 1,168 | 1,127 | 1,163 | +2.2% | 62,000 | 178億2998万 | +4.12% | - | 39.52 |
01/19 | 1,131 | 1,138 | 1,114 | 1,138 | +1.79% | 41,600 | 174億4671万 | +2.52% | - | 38.67 |
01/18 | 1,109 | 1,124 | 1,107 | 1,118 | -0.09% | 30,500 | 171億4009万 | +1.27% | - | 37.99 |
01/17 | 1,140 | 1,148 | 1,113 | 1,119 | -2.53% | 50,100 | 171億5542万 | +1.63% | - | 38.02 |
01/16 | 1,193 | 1,198 | 1,143 | 1,148 | -3.53% | 60,400 | 176億2万 | +4.65% | - | 39.01 |
01/15 | 1,209 | 1,215 | 1,165 | 1,190 | +0.93% | 74,700 | 182億4392万 | +8.78% | - | 40.43 |
01/12 | 1,210 | 1,225 | 1,171 | 1,179 | -3.28% | 89,400 | 180億7528万 | +8.26% | - | 40.06 |
01/11 | 1,267 | 1,267 | 1,205 | 1,219 | -1.46% | 149,300 | 184億6809万 | +12.35% | - | 41.42 |
01/10 | 1,229 | 1,293 | 1,201 | 1,237 | +1.48% | 286,700 | 187億4079万 | +14.86% | - | 42.03 |
01/09 | 1,176 | 1,220 | 1,136 | 1,219 | +15.44% | 367,600 | 184億6809万 | +14.14% | - | 41.42 |
01/05 | 1,092 | 1,092 | 1,055 | 1,056 | -4.35% | 36,700 | 159億9861万 | -0.38% | - | 35.88 |
01/04 | 1,087 | 1,104 | 1,055 | 1,104 | -0.36% | 29,200 | 167億2581万 | +4.25% | - | 37.51 |
2023 | ||||||||||
12/29 | 1,111 | 1,120 | 1,094 | 1,108 | -0.27% | 36,900 | 167億8642万 | +4.92% | - | 37.2 |
12/28 | 1,054 | 1,114 | 1,049 | 1,111 | +4.42% | 43,700 | 168億3187万 | +5.41% | - | 37.3 |
12/27 | 1,063 | 1,079 | 1,041 | 1,064 | 0% | 57,200 | 161億1981万 | +1.24% | - | 35.73 |
12/26 | 1,089 | 1,106 | 1,064 | 1,064 | -2.39% | 25,800 | 161億1981万 | +1.24% | - | 35.73 |
12/25 | 1,116 | 1,148 | 1,090 | 1,090 | +1.58% | 51,800 | 165億1371万 | +3.71% | - | 36.6 |
12/22 | 1,096 | 1,107 | 1,067 | 1,073 | -2.98% | 47,500 | 162億5616万 | +2.39% | - | 36.03 |
12/21 | 1,114 | 1,137 | 1,100 | 1,106 | -2.21% | 54,200 | 167億5612万 | +5.94% | - | 37.14 |
12/20 | 1,149 | 1,168 | 1,125 | 1,131 | -0.35% | 84,300 | 171億3487万 | +9.06% | - | 37.98 |
12/19 | 1,108 | 1,144 | 1,095 | 1,135 | +4.9% | 105,200 | 171億9547万 | +10.19% | - | 38.11 |
12/18 | 1,070 | 1,088 | 1,067 | 1,082 | +2.46% | 52,000 | 163億9251万 | +5.77% | - | 36.33 |
12/15 | 1,011 | 1,062 | 1,011 | 1,056 | +4.45% | 62,600 | 159億9861万 | +3.53% | - | 35.46 |
12/14 | 1,038 | 1,065 | 994 | 1,011 | +0.3% | 63,600 | 153億1685万 | -0.88% | - | 33.95 |
12/13 | 980 | 1,010 | 980 | 1,008 | +3.28% | 37,100 | 152億7140万 | -1.37% | - | 33.85 |
12/12 | 1,006 | 1,010 | 976 | 976 | -2.69% | 57,200 | 147億8659万 | -4.69% | - | 32.77 |
12/11 | 1,050 | 1,050 | 1,003 | 1,003 | -3.09% | 44,800 | 151億9564万 | -2.43% | - | 33.68 |
12/08 | 1,016 | 1,055 | 1,012 | 1,035 | +0.29% | 59,100 | 156億8045万 | +0.58% | - | 34.75 |
12/07 | 1,046 | 1,046 | 1,018 | 1,032 | -2.37% | 31,300 | 156億3500万 | +0.49% | - | 34.65 |
12/06 | 1,056 | 1,095 | 1,053 | 1,057 | -0.47% | 53,000 | 160億1376万 | +2.92% | - | 35.49 |
12/05 | 1,085 | 1,105 | 1,062 | 1,062 | -1.94% | 78,300 | 160億8951万 | +3.61% | - | 35.66 |
12/04 | 1,011 | 1,085 | 1,011 | 1,083 | +6.49% | 79,200 | 164億766万 | +5.97% | - | 36.36 |
12/01 | 1,020 | 1,023 | 999 | 1,017 | +1.09% | 26,000 | 154億775万 | -0.2% | - | 34.15 |
11/30 | 1,038 | 1,038 | 1,003 | 1,006 | -3.08% | 37,200 | 152億4110万 | -1.28% | - | 33.78 |
11/29 | 1,020 | 1,060 | 1,020 | 1,038 | +0.97% | 35,700 | 157億2590万 | +1.76% | - | 34.85 |
11/28 | 1,022 | 1,043 | 1,020 | 1,028 | -0.48% | 25,700 | 155億7440万 | +0.98% | - | 34.52 |
11/27 | 1,013 | 1,044 | 1,013 | 1,033 | -0.58% | 37,900 | 156億5015万 | +1.37% | - | 34.69 |
11/24 | 1,035 | 1,055 | 1,030 | 1,039 | -0.19% | 23,600 | 157億4105万 | +1.96% | - | 34.89 |
11/22 | 1,052 | 1,060 | 1,026 | 1,041 | -2.35% | 46,300 | 157億7135万 | +2.26% | - | 34.95 |
11/21 | 1,060 | 1,079 | 1,049 | 1,066 | +0.85% | 51,000 | 161億4691万 | +5.02% | - | 35.79 |
11/20 | 1,039 | 1,080 | 1,024 | 1,057 | +2.72% | 62,000 | 160億1058万 | +4.55% | - | 35.48 |
11/17 | 956 | 1,029 | 956 | 1,029 | +7.19% | 93,900 | 155億8646万 | +2.08% | - | 34.54 |
11/16 | 950 | 974 | 937 | 960 | +0.84% | 58,200 | 145億4131万 | -4.76% | - | 32.23 |
11/15 | 961 | 970 | 927 | 952 | +0.21% | 92,400 | 144億2013万 | -5.65% | - | 31.96 |
11/14 | 971 | 977 | 914 | 950 | -0.63% | 102,900 | 143億8983万 | -6.13% | - | 31.89 |
11/13 | 937 | 990 | 912 | 956 | -5.16% | 203,400 | 144億8072万 | -5.81% | - | 32.09 |
11/10 | 1,035 | 1,035 | 1,005 | 1,008 | -3.17% | 33,900 | 152億6837万 | -0.88% | - | 33.84 |
11/09 | 1,048 | 1,071 | 1,010 | 1,041 | -2.8% | 35,500 | 157億6823万 | +2.56% | - | 34.95 |
11/08 | 1,078 | 1,085 | 1,040 | 1,071 | -0.09% | 32,600 | 162億2265万 | +5.73% | - | 35.95 |
11/07 | 1,067 | 1,075 | 1,036 | 1,072 | +0.37% | 29,300 | 162億3779万 | +5.93% | - | 35.99 |
11/06 | 1,028 | 1,073 | 1,027 | 1,068 | +5.33% | 78,200 | 161億7720万 | +5.64% | - | 35.85 |
11/02 | 1,010 | 1,025 | 1,003 | 1,014 | +1.4% | 20,700 | 153億5925万 | +0.3% | - | 34.04 |
11/01 | 1,019 | 1,026 | 995 | 1,000 | -1.77% | 28,300 | 151億4719万 | -1.28% | - | 33.57 |
10/31 | 1,003 | 1,022 | 990 | 1,018 | +1.39% | 30,600 | 154億1984万 | +0.2% | - | 34.17 |
10/30 | 999 | 1,020 | 999 | 1,004 | +0.7% | 19,900 | 152億778万 | -1.47% | - | 33.7 |
10/27 | 1,008 | 1,015 | 987 | 997 | -1.09% | 24,600 | 151億175万 | -2.54% | - | 33.47 |
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 | |
2020年 12月期 | 10,850 8/27 | 3,385 11/19 | 5,364,200 9/3 | 1495億5640万 | 472億9251万 | +39.02% 1/4 | -32.62% 10/28 |
2021年 12月期 | 7,330 1/5 | 1,412 12/28 | 1,329,100 8/19 | 1027億1675万 | 201億7917万 | +19.09% 9/8 | -39.53% 8/17 |
2022年 12月期 | 1,812 8/4 | 910 2/24 | 737,000 3/1 | 259億1196万 | 130億954万 | +57.64% 3/1 | -26.17% 8/15 |
2023年 12月期 | 1,943 6/22 | 912 11/13 | 3,203,500 4/28 | 294億1934万 | 138億1424万 | +34.4% 6/22 | -22.94% 7/21 |
最新 | 1,059 2024/3/27 | 56,900 | 162億3556万 | -10.33% 1,181 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -75%(0.25倍)
- 2022/12/30 vs 2021/12/30
- -35%(0.65倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/03/27 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
910円(2022/02/24) - 16%(1.16倍)
1,059円(3/27)