株価チャート
株価
3/28
- 前日 (3/27)
- 907
- 始値
- 757
- 高値
- 757
- 安値
- 757
- 終値 -16.54%
- 757
- 出来高 -45.41%
- 132,600
乖離率
- 株価(5日)
移動平均値 - -14.17%
882 - 株価(25日)
移動平均値 - -25.49%
1,016 - 出来高(5日)
移動平均値 - -68.97%
427,360
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 | 757 | 757 | 757 | 757 | -16.54% | 132,600 | 263億1769万 | -25.49% | - | 11.46 |
03/27 | 915 | 916 | 901 | 907 | -0.11% | 242,900 | 315億3256万 | -13.04% | - | 13.73 |
03/26 | 900 | 908 | 887 | 908 | -0.11% | 457,900 | 315億6733万 | -14.58% | - | 13.74 |
03/25 | 924 | 935 | 906 | 909 | -2.05% | 451,400 | 316億209万 | -15.99% | - | 13.76 |
03/22 | 909 | 951 | 903 | 928 | +1.87% | 852,000 | 322億6264万 | -15.64% | - | 14.04 |
03/21 | 881 | 927 | 881 | 911 | +4% | 1,015,200 | 316億5333万 | -18.73% | - | 13.79 |
03/19 | 898 | 904 | 868 | 876 | -2.23% | 740,100 | 304億3724万 | -23.43% | - | 13.26 |
03/18 | 898 | 903 | 884 | 896 | 0% | 472,000 | 311億3215万 | -22.56% | - | 13.56 |
03/15 | 886 | 913 | 878 | 896 | +0.34% | 710,400 | 311億3215万 | -23.29% | - | 13.56 |
03/14 | 866 | 907 | 851 | 893 | +2.64% | 932,000 | 310億2791万 | -24.26% | - | 13.52 |
03/13 | 905 | 915 | 849 | 870 | -2.68% | 1,036,000 | 302億2876万 | -26.89% | - | 13.17 |
03/12 | 879 | 903 | 837 | 894 | 0% | 1,437,000 | 310億6266万 | -25.5% | - | 13.53 |
03/11 | 907 | 912 | 882 | 894 | -4.59% | 1,011,700 | 310億6266万 | -26.05% | - | 13.53 |
03/08 | 988 | 1,000 | 933 | 937 | -7.68% | 1,604,900 | 325億5672万 | -22.88% | - | 14.18 |
03/07 | 1,055 | 1,069 | 1,005 | 1,015 | -6.45% | 1,220,300 | 352億6689万 | -17.01% | - | 15.36 |
03/06 | 1,060 | 1,113 | 1,050 | 1,085 | +0.28% | 403,900 | 376億9909万 | -11.43% | - | 16.42 |
03/05 | 1,106 | 1,107 | 1,066 | 1,082 | -3.05% | 540,700 | 375億9485万 | -11.53% | - | 16.38 |
03/04 | 1,153 | 1,175 | 1,114 | 1,116 | -3.29% | 573,000 | 387億7621万 | -8.82% | - | 16.89 |
03/01 | 1,170 | 1,182 | 1,147 | 1,154 | -1.37% | 465,400 | 400億9654万 | -5.64% | - | 17.47 |
02/29 | 1,201 | 1,209 | 1,141 | 1,170 | -4.1% | 1,015,600 | 406億5247万 | -4.26% | - | 17.71 |
02/28 | 1,306 | 1,327 | 1,220 | 1,220 | -2.09% | 1,008,400 | 423億8976万 | 0% | - | 18.46 |
02/27 | 1,230 | 1,262 | 1,210 | 1,246 | -0.8% | 625,200 | 385億7803万 | +2.55% | - | 18.86 |
02/26 | 1,248 | 1,287 | 1,242 | 1,256 | +0.88% | 623,600 | 388億8765万 | +4.06% | - | 19.01 |
02/22 | 1,344 | 1,349 | 1,237 | 1,245 | -7.5% | 1,049,200 | 385億4707万 | +3.92% | - | 18.84 |
02/21 | 1,383 | 1,390 | 1,345 | 1,346 | -4.74% | 312,700 | 416億3943万 | +13.01% | - | 20.37 |
02/20 | 1,419 | 1,465 | 1,398 | 1,413 | -0.42% | 461,400 | 437億1212万 | +19.75% | - | 21.38 |
02/19 | 1,386 | 1,433 | 1,357 | 1,419 | +2.53% | 521,100 | 438億9773万 | +21.59% | - | 21.48 |
02/16 | 1,372 | 1,388 | 1,337 | 1,384 | +1.76% | 699,600 | 428億1498万 | +19.93% | - | 20.95 |
02/15 | 1,530 | 1,540 | 1,356 | 1,360 | -6.14% | 1,450,500 | 420億7253万 | +19.09% | - | 20.58 |
02/14 | 1,494 | 1,565 | 1,425 | 1,449 | -3.01% | 2,556,300 | 448億2580万 | +28.12% | - | 21.93 |
02/13 | 1,449 | 1,494 | 1,389 | 1,494 | +25.13% | 3,154,800 | 462億1791万 | +33.87% | - | 22.61 |
02/09 | 1,201 | 1,222 | 1,175 | 1,194 | +1.7% | 878,500 | 369億3720万 | +8.74% | - | 18.07 |
02/08 | 1,168 | 1,213 | 1,161 | 1,174 | +1.38% | 545,300 | 363億1849万 | +7.51% | - | 17.77 |
02/07 | 1,168 | 1,180 | 1,133 | 1,158 | -2.03% | 454,700 | 358億2352万 | +6.53% | - | 17.53 |
02/06 | 1,100 | 1,198 | 1,081 | 1,182 | +6.2% | 830,700 | 365億6597万 | +9.34% | - | 17.89 |
02/05 | 1,091 | 1,122 | 1,081 | 1,113 | +0.54% | 261,600 | 344億3141万 | +3.53% | - | 16.84 |
02/02 | 1,065 | 1,122 | 1,065 | 1,107 | +4.04% | 412,900 | 342億4580万 | +3.46% | - | 16.75 |
02/01 | 1,100 | 1,120 | 1,063 | 1,064 | -5.84% | 435,300 | 329億1556万 | -0.09% | - | 16.1 |
01/31 | 1,059 | 1,130 | 1,038 | 1,130 | +7.41% | 496,000 | 349億5732万 | +6.4% | - | 17.1 |
01/30 | 1,063 | 1,068 | 1,040 | 1,052 | -0.47% | 266,400 | 325億4433万 | -0.47% | - | 15.92 |
01/29 | 1,073 | 1,077 | 1,054 | 1,057 | -2.58% | 351,300 | 326億9901万 | +0.09% | - | 16 |
01/26 | 1,103 | 1,114 | 1,085 | 1,085 | -2.16% | 169,700 | 335億6521万 | +2.94% | - | 16.42 |
01/25 | 1,124 | 1,124 | 1,083 | 1,109 | -1.86% | 395,900 | 343億767万 | +5.52% | - | 16.78 |
01/24 | 1,110 | 1,136 | 1,098 | 1,130 | +1.16% | 335,700 | 349億5732万 | +7.93% | - | 17.1 |
01/23 | 1,122 | 1,135 | 1,090 | 1,117 | +2.1% | 491,800 | 345億5515万 | +7.2% | - | 16.91 |
01/22 | 1,049 | 1,104 | 1,035 | 1,094 | +4.29% | 387,800 | 338億4363万 | +5.39% | - | 16.56 |
01/19 | 1,046 | 1,061 | 1,031 | 1,049 | +1.55% | 258,300 | 324億5153万 | +1.45% | - | 15.88 |
01/18 | 1,057 | 1,074 | 1,032 | 1,033 | -2.27% | 273,700 | 319億5656万 | -0.1% | - | 15.63 |
01/17 | 1,072 | 1,080 | 1,057 | 1,057 | -1.95% | 241,700 | 326億9901万 | +2.32% | - | 16 |
01/16 | 1,097 | 1,103 | 1,062 | 1,078 | -1.1% | 410,500 | 333億4866万 | +4.36% | - | 16.31 |
01/15 | 1,100 | 1,110 | 1,066 | 1,090 | +0.55% | 439,000 | 337億1989万 | +5.31% | - | 16.5 |
01/12 | 1,086 | 1,098 | 1,047 | 1,084 | -0.18% | 421,800 | 335億3428万 | +4.84% | - | 16.41 |
01/11 | 1,083 | 1,088 | 1,067 | 1,086 | -0.46% | 315,100 | 335億9615万 | +4.83% | - | 16.44 |
01/10 | 1,083 | 1,100 | 1,075 | 1,091 | +0.65% | 249,600 | 337億5083万 | +5.51% | - | 16.51 |
01/09 | 1,035 | 1,084 | 1,031 | 1,084 | +5.96% | 503,600 | 335億3428万 | +4.94% | - | 16.41 |
01/05 | 1,036 | 1,046 | 1,015 | 1,023 | -3.03% | 444,900 | 316億4720万 | -0.97% | - | 15.48 |
01/04 | 1,006 | 1,068 | 998 | 1,055 | +1.93% | 460,000 | 326億3714万 | +1.93% | - | 15.97 |
2023 | ||||||||||
12/29 | 1,005 | 1,035 | 1,002 | 1,035 | +2.27% | 259,800 | 320億1843万 | -0.1% | - | 13.94 |
12/28 | 1,030 | 1,030 | 1,005 | 1,012 | -1.75% | 152,200 | 313億691万 | -2.69% | - | 13.63 |
12/27 | 996 | 1,030 | 996 | 1,030 | +4.15% | 264,600 | 318億6375万 | -1.34% | - | 13.87 |
12/26 | 988 | 1,013 | 987 | 989 | -0.8% | 163,500 | 305億9539万 | -5.63% | - | 13.32 |
12/25 | 998 | 1,006 | 991 | 997 | +0.71% | 183,300 | 308億4287万 | -5.41% | - | 13.43 |
12/22 | 1,000 | 1,011 | 988 | 990 | -0.9% | 208,100 | 306億2632万 | -6.52% | - | 13.33 |
12/21 | 1,004 | 1,010 | 993 | 999 | -2.15% | 194,100 | 308億6989万 | -6.11% | - | 13.44 |
12/20 | 1,030 | 1,059 | 1,016 | 1,021 | 0% | 303,200 | 315億4971万 | -4.4% | - | 13.73 |
12/19 | 978 | 1,024 | 978 | 1,021 | +2.82% | 245,800 | 315億4971万 | -4.67% | - | 13.73 |
12/18 | 1,000 | 1,007 | 970 | 993 | -1.49% | 302,100 | 306億8449万 | -7.63% | - | 13.36 |
12/15 | 1,004 | 1,015 | 993 | 1,008 | +0.3% | 143,900 | 311億4800万 | -6.41% | - | 13.56 |
12/14 | 1,039 | 1,049 | 998 | 1,005 | -1.47% | 247,000 | 310億5530万 | -6.69% | - | 13.52 |
12/13 | 1,005 | 1,020 | 995 | 1,020 | +1.49% | 176,900 | 315億1881万 | -5.29% | - | 13.72 |
12/12 | 1,040 | 1,047 | 997 | 1,005 | -2.71% | 273,700 | 310億5530万 | -6.6% | - | 13.52 |
12/11 | 1,016 | 1,040 | 1,016 | 1,033 | +1.27% | 202,800 | 319億2052万 | -4.09% | - | 13.9 |
12/08 | 1,047 | 1,070 | 1,018 | 1,020 | -4.4% | 395,500 | 315億1881万 | -5.2% | - | 13.72 |
12/07 | 1,110 | 1,121 | 1,065 | 1,067 | -3.87% | 338,800 | 329億7115万 | -0.47% | - | 14.35 |
12/06 | 1,095 | 1,111 | 1,085 | 1,110 | +2.4% | 265,000 | 342億9988万 | +3.93% | - | 14.93 |
12/05 | 1,113 | 1,124 | 1,083 | 1,084 | -2.78% | 233,600 | 334億9646万 | +2.17% | - | 14.58 |
12/04 | 1,105 | 1,129 | 1,075 | 1,115 | +6.7% | 776,400 | 344億5439万 | +5.89% | - | 15 |
12/01 | 1,060 | 1,075 | 1,039 | 1,045 | -1.42% | 245,800 | 322億9133万 | +0.19% | - | 14.06 |
11/30 | 1,088 | 1,103 | 1,050 | 1,060 | -2.21% | 347,800 | 327億5484万 | +2.22% | - | 14.26 |
11/29 | 1,094 | 1,119 | 1,082 | 1,084 | +0.56% | 405,300 | 334億9646万 | +5.24% | - | 14.58 |
11/28 | 1,112 | 1,117 | 1,072 | 1,078 | -0.83% | 256,400 | 333億1106万 | +5.58% | - | 14.5 |
11/27 | 1,120 | 1,129 | 1,072 | 1,087 | -3.03% | 300,300 | 335億8916万 | +7.09% | - | 14.62 |
11/24 | 1,124 | 1,153 | 1,117 | 1,121 | +0.09% | 251,500 | 346億3979万 | +10.99% | - | 15.08 |
11/22 | 1,138 | 1,159 | 1,116 | 1,120 | -1.67% | 353,900 | 346億889万 | +11.67% | - | 15.07 |
11/21 | 1,131 | 1,179 | 1,127 | 1,139 | +1.15% | 450,900 | 351億6718万 | +14.24% | - | 15.31 |
11/20 | 1,110 | 1,152 | 1,110 | 1,126 | +0.81% | 374,700 | 347億6580万 | +13.97% | - | 15.13 |
11/17 | 1,100 | 1,125 | 1,074 | 1,117 | +0.45% | 448,900 | 344億8792万 | +13.63% | - | 15.01 |
11/16 | 1,093 | 1,118 | 1,076 | 1,112 | +0.63% | 425,000 | 343億3354万 | +13.59% | - | 14.95 |
11/15 | 1,153 | 1,174 | 1,096 | 1,105 | -0.36% | 966,300 | 341億1741万 | +13.45% | - | 14.85 |
11/14 | 1,111 | 1,140 | 1,086 | 1,109 | -1.16% | 582,000 | 342億4092万 | +14.33% | - | 14.91 |
11/13 | 1,127 | 1,158 | 1,064 | 1,122 | +7.68% | 1,915,000 | 346億4230万 | +16.15% | - | 15.08 |
11/10 | 1,000 | 1,050 | 985 | 1,042 | +4.62% | 686,900 | 321億7226万 | +8.32% | - | 14.01 |
11/09 | 990 | 1,000 | 962 | 996 | -0.2% | 497,900 | 307億5199万 | +3.53% | - | 13.39 |
11/08 | 1,015 | 1,029 | 993 | 998 | -1.09% | 321,200 | 308億1374万 | +3.31% | - | 13.41 |
11/07 | 1,020 | 1,020 | 998 | 1,009 | -2.79% | 309,900 | 311億5337万 | +3.91% | - | 13.56 |
11/06 | 1,015 | 1,041 | 1,008 | 1,038 | +4.43% | 493,300 | 320億4876万 | +6.24% | - | 13.95 |
11/02 | 945 | 996 | 943 | 994 | +6.42% | 453,700 | 306億9023万 | +1.33% | - | 13.36 |
11/01 | 954 | 955 | 925 | 934 | -0.95% | 292,500 | 288億3770万 | -5.37% | - | 12.55 |
10/31 | 930 | 947 | 919 | 943 | +0.64% | 266,500 | 291億1558万 | -5.13% | - | 12.67 |
10/30 | 906 | 970 | 902 | 937 | +4.11% | 669,200 | 289億3033万 | -6.39% | - | 12.59 |
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 | 2,450 4,900 12/30 | 1,063 2,125 12/24 | 6,756,200 3,378,100 12/29 | 281億7500万 | 122億1875万 | +2.12% 2/2 | -9.06% 2/1 |
2021年 12月期 | 4,590 9,180 11/22 | 834 1,668 8/10 1,668 7/20 | 8,918,000 4,459,000 1/5 | 1260億4687万 | 225億629万 | +46.06% 9/15 | -54.02% 3/30 |
2022年 12月期 | 2,019 1/4 | 502 5/12 | 38,355,100 6/22 | 592億5305万 | 149億2831万 | +79.36% 6/27 | -26.8% 4/1 |
2023年 12月期 | 1,590 3/9 | 818 10/24 | 9,416,800 2/14 | 478億8943万 | 252億5615万 | +37.23% 3/8 | -19.19% 8/16 |
最新 | 757 2024/3/28 | 132,600 | 263億1769万 | -25.49% 1,016 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -53%(0.47倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/03/28 vs 2023/12/29
- -27%(0.73倍)
- 過去安値
502円(2022/05/12) - 51%(1.51倍)
757円(3/28)