株価チャート
株価
3/28
- 前日 (3/27)
- 1,927
- 始値
- 1,949
- 高値
- 2,070
- 安値
- 1,948
- 終値 +6.23%
- 2,047
- 出来高 +584.26%
- 73,900
乖離率
- 株価(5日)
移動平均値 - +4.49%
1,959 - 株価(25日)
移動平均値 - +6.61%
1,920 - 出来高(5日)
移動平均値 - +147.65%
29,840
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 | 1,949 | 2,070 | 1,948 | 2,047 | +6.23% | 73,900 | 87億6443万 | +6.61% | 30.29 | 4.73 |
03/27 | 1,957 | 1,957 | 1,921 | 1,927 | -0.1% | 10,800 | 82億5064万 | +0.21% | 28.51 | 4.45 |
03/26 | 1,949 | 1,970 | 1,926 | 1,929 | -1.13% | 7,900 | 82億5920万 | +0.05% | 28.54 | 4.46 |
03/25 | 1,943 | 1,983 | 1,934 | 1,951 | +0.41% | 16,500 | 83億5340万 | +1.14% | 28.87 | 4.51 |
03/22 | 1,921 | 1,999 | 1,921 | 1,943 | +1.3% | 40,100 | 83億1914万 | +0.52% | 28.75 | 4.49 |
03/21 | 1,935 | 1,973 | 1,904 | 1,918 | -0.36% | 26,600 | 82億1210万 | -2.04% | 28.38 | 4.43 |
03/19 | 1,809 | 1,934 | 1,800 | 1,925 | +7.48% | 61,300 | 82億4208万 | -2.92% | 28.48 | 4.45 |
03/18 | 1,739 | 1,809 | 1,739 | 1,791 | +3.17% | 23,100 | 76億6834万 | -10.76% | 26.5 | 4.14 |
03/15 | 1,775 | 1,775 | 1,731 | 1,736 | -1.53% | 16,700 | 74億3285万 | -14.61% | 25.69 | 4.01 |
03/14 | 1,795 | 1,795 | 1,752 | 1,763 | -1.78% | 17,200 | 75億4846万 | -14.58% | 26.09 | 4.07 |
03/13 | 1,890 | 1,890 | 1,752 | 1,795 | -4.01% | 75,000 | 76億8547万 | -14.28% | 26.56 | 4.15 |
03/12 | 1,876 | 1,896 | 1,824 | 1,870 | -1.01% | 26,200 | 80億659万 | -11.88% | 27.67 | 4.32 |
03/11 | 1,924 | 1,947 | 1,876 | 1,889 | -3.52% | 35,400 | 80億8794万 | -11.93% | 27.95 | 4.37 |
03/08 | 1,946 | 1,967 | 1,916 | 1,958 | -0.56% | 26,300 | 83億8337万 | -9.73% | 28.97 | 4.53 |
03/07 | 2,000 | 2,019 | 1,942 | 1,969 | -0.66% | 38,000 | 84億3047万 | -10.26% | 29.13 | 4.55 |
03/06 | 1,990 | 2,039 | 1,919 | 1,982 | -0.4% | 30,800 | 84億8613万 | -10.68% | 29.33 | 4.58 |
03/05 | 1,923 | 1,990 | 1,906 | 1,990 | +2.63% | 31,300 | 85億2038万 | -11.28% | 29.45 | 4.6 |
03/04 | 1,962 | 1,996 | 1,912 | 1,939 | +2.05% | 32,100 | 83億202万 | -14.58% | 28.69 | 4.48 |
03/01 | 1,991 | 1,991 | 1,892 | 1,900 | -4.57% | 44,900 | 81億3504万 | -17.25% | 28.11 | 4.39 |
02/29 | 1,978 | 2,007 | 1,955 | 1,991 | -0.6% | 21,800 | 85億2466万 | -14.29% | 29.46 | 4.6 |
02/28 | 2,032 | 2,057 | 1,989 | 2,003 | +1.62% | 38,200 | 85億7604万 | -14.29% | 29.64 | 4.63 |
02/27 | 1,970 | 1,987 | 1,904 | 1,971 | +0.61% | 43,800 | 84億3903万 | -16.06% | 29.16 | 4.56 |
02/26 | 1,926 | 1,964 | 1,898 | 1,959 | +3.05% | 47,600 | 83億8765万 | -16.82% | 28.99 | 4.53 |
02/22 | 1,979 | 2,000 | 1,857 | 1,901 | -3.06% | 92,300 | 81億3932万 | -19.52% | 28.13 | 4.39 |
02/21 | 2,089 | 2,089 | 1,961 | 1,961 | -6.75% | 71,800 | 83億9621万 | -17.29% | 29.02 | 4.53 |
02/20 | 2,100 | 2,210 | 2,090 | 2,103 | +2.34% | 52,100 | 90億420万 | -11.68% | 31.12 | 4.86 |
02/19 | 2,001 | 2,099 | 1,964 | 2,055 | +4.63% | 66,200 | 87億9868万 | -13.73% | 30.41 | 4.75 |
02/16 | 2,058 | 2,139 | 1,955 | 1,964 | -4.57% | 104,000 | 84億906万 | -17.69% | 29.06 | 4.54 |
02/15 | 2,058 | 2,097 | 2,058 | 2,058 | -19.55% | 111,200 | 88億1153万 | -14.07% | 30.45 | 4.76 |
02/14 | 2,507 | 2,561 | 2,454 | 2,558 | +0.67% | 29,900 | 109億5233万 | +6.41% | 37.85 | 5.91 |
02/13 | 2,511 | 2,575 | 2,490 | 2,541 | +0.83% | 25,400 | 108億7954万 | +6.27% | 37.6 | 5.87 |
02/09 | 2,462 | 2,550 | 2,462 | 2,520 | +2.61% | 23,900 | 107億8963万 | +5.97% | 37.29 | 5.82 |
02/08 | 2,462 | 2,506 | 2,411 | 2,456 | -2.03% | 27,300 | 105億1560万 | +3.63% | 36.34 | 5.68 |
02/07 | 2,503 | 2,575 | 2,462 | 2,507 | +0.16% | 23,300 | 107億3397万 | +6.05% | 37.09 | 5.79 |
02/06 | 2,493 | 2,518 | 2,440 | 2,503 | +0.36% | 19,100 | 107億1684万 | +6.19% | 37.04 | 5.78 |
02/05 | 2,500 | 2,585 | 2,467 | 2,494 | +1.38% | 23,900 | 106億7831万 | +6.26% | 36.9 | 5.76 |
02/02 | 2,468 | 2,530 | 2,442 | 2,460 | -1.01% | 23,000 | 105億3273万 | +5.44% | 36.4 | 5.69 |
02/01 | 2,576 | 2,576 | 2,444 | 2,485 | -3.68% | 48,400 | 106億3977万 | +7.34% | 36.77 | 5.74 |
01/31 | 2,594 | 2,611 | 2,543 | 2,580 | -0.46% | 24,900 | 110億4652万 | +12.47% | 38.17 | 5.96 |
01/30 | 2,575 | 2,666 | 2,525 | 2,592 | +0.04% | 35,700 | 110億9790万 | +14.13% | 38.35 | 5.99 |
01/29 | 2,655 | 2,674 | 2,568 | 2,591 | -2.56% | 33,400 | 110億9362万 | +15.31% | 38.34 | 5.99 |
01/26 | 2,550 | 2,710 | 2,518 | 2,659 | +2.78% | 90,200 | 113億8477万 | +19.51% | 39.34 | 6.15 |
01/25 | 2,606 | 2,630 | 2,514 | 2,587 | +0.51% | 88,200 | 110億7649万 | +17.81% | 38.28 | 5.98 |
01/24 | 2,335 | 2,600 | 2,312 | 2,574 | +10.05% | 162,600 | 110億2083万 | +18.51% | 38.09 | 5.95 |
01/23 | 2,300 | 2,388 | 2,252 | 2,339 | +2.59% | 53,500 | 100億1466万 | +9.1% | 34.61 | 5.41 |
01/22 | 2,192 | 2,307 | 2,165 | 2,280 | +5.9% | 40,100 | 97億3651万 | +7.24% | 33.74 | 5.27 |
01/19 | 2,135 | 2,175 | 2,125 | 2,153 | +1.17% | 14,200 | 91億9417万 | +1.99% | 31.86 | 4.98 |
01/18 | 2,104 | 2,132 | 2,056 | 2,128 | -0.37% | 18,500 | 90億8741万 | +1.19% | 31.49 | 4.92 |
01/17 | 2,176 | 2,226 | 2,136 | 2,136 | -2.91% | 25,600 | 91億2157万 | +1.81% | 31.61 | 4.94 |
01/16 | 2,175 | 2,210 | 2,165 | 2,200 | +3.53% | 22,200 | 93億9488万 | +4.86% | 32.55 | 5.08 |
01/15 | 2,137 | 2,159 | 2,109 | 2,125 | -1.71% | 11,600 | 90億7460万 | +1.24% | 31.44 | 4.91 |
01/12 | 2,193 | 2,226 | 2,128 | 2,162 | -1.28% | 30,100 | 92億3260万 | +2.81% | 31.99 | 5 |
01/11 | 2,299 | 2,299 | 2,180 | 2,190 | -4.24% | 26,500 | 93億5217万 | +4.04% | 32.4 | 5.06 |
01/10 | 2,256 | 2,321 | 2,231 | 2,287 | +2.93% | 31,900 | 97億6640万 | +8.85% | 33.84 | 5.29 |
01/09 | 2,244 | 2,299 | 2,151 | 2,222 | +0.14% | 35,200 | 94億8882万 | +6.01% | 32.88 | 5.14 |
01/05 | 2,347 | 2,375 | 2,207 | 2,219 | -4.6% | 31,000 | 94億7601万 | +5.92% | 32.83 | 5.13 |
01/04 | 2,297 | 2,352 | 2,263 | 2,326 | +0.95% | 21,100 | 99億3295万 | +11.35% | 34.42 | 5.38 |
2023 | ||||||||||
12/29 | 2,297 | 2,340 | 2,247 | 2,304 | -1.07% | 30,600 | 98億3900万 | +10.77% | 29.05 | 5.3 |
12/28 | 2,241 | 2,364 | 2,239 | 2,329 | +3.56% | 48,200 | 99億4576万 | +12.4% | 29.37 | 5.35 |
12/27 | 2,147 | 2,264 | 2,147 | 2,249 | +5% | 115,800 | 96億412万 | +8.91% | 28.36 | 5.17 |
12/26 | 2,049 | 2,180 | 2,045 | 2,142 | +6.73% | 57,800 | 91億4719万 | +3.68% | 27.01 | 4.92 |
12/25 | 1,997 | 2,037 | 1,997 | 2,007 | +1.57% | 27,100 | 85億7069万 | -3.09% | 25.31 | 4.61 |
12/22 | 2,000 | 2,011 | 1,972 | 1,976 | -1.25% | 12,100 | 84億3831万 | -5.05% | 24.92 | 4.54 |
12/21 | 1,970 | 2,035 | 1,951 | 2,001 | +0.25% | 22,100 | 85億4507万 | -4.4% | 25.23 | 4.6 |
12/20 | 2,040 | 2,050 | 1,984 | 1,996 | -1.77% | 17,600 | 85億2371万 | -5.27% | 25.17 | 4.59 |
12/19 | 1,946 | 2,032 | 1,946 | 2,032 | +4.42% | 19,500 | 86億7745万 | -3.65% | 25.62 | 4.67 |
12/18 | 1,952 | 1,969 | 1,929 | 1,946 | -1.57% | 17,300 | 83億1019万 | -7.9% | 24.54 | 4.47 |
12/15 | 1,885 | 1,998 | 1,885 | 1,977 | +5.1% | 34,800 | 84億4258万 | -6.7% | 24.93 | 4.54 |
12/14 | 1,892 | 1,942 | 1,876 | 1,881 | -0.48% | 23,000 | 80億3262万 | -11.52% | 23.72 | 4.32 |
12/13 | 1,900 | 1,930 | 1,866 | 1,890 | -0.26% | 33,600 | 80億7105万 | -11.48% | 23.83 | 4.34 |
12/12 | 1,945 | 1,945 | 1,862 | 1,895 | -2.97% | 53,900 | 80億9240万 | -11.57% | 23.89 | 4.36 |
12/11 | 2,030 | 2,050 | 1,953 | 1,953 | -2.54% | 41,600 | 83億4009万 | -9.16% | 24.63 | 4.49 |
12/08 | 2,085 | 2,121 | 2,004 | 2,004 | -5.83% | 53,600 | 85億5788万 | -6.83% | 25.27 | 4.61 |
12/07 | 2,200 | 2,229 | 2,128 | 2,128 | -4.57% | 22,500 | 90億8741万 | -0.93% | 26.83 | 4.89 |
12/06 | 2,201 | 2,247 | 2,182 | 2,230 | +0.59% | 16,500 | 95億2299万 | +4.11% | 28.12 | 5.13 |
12/05 | 2,206 | 2,268 | 2,206 | 2,217 | -0.18% | 20,600 | 94億6747万 | +4.04% | 27.95 | 5.1 |
12/04 | 2,100 | 2,223 | 2,088 | 2,221 | +5.76% | 42,100 | 94億8455万 | +4.91% | 28 | 5.11 |
12/01 | 2,164 | 2,165 | 2,095 | 2,100 | -2.55% | 17,300 | 89億6784万 | -0.33% | 26.48 | 4.83 |
11/30 | 2,199 | 2,200 | 2,080 | 2,155 | -1.6% | 36,900 | 92億271万 | +2.38% | 27.17 | 4.95 |
11/29 | 2,112 | 2,197 | 2,076 | 2,190 | +5.44% | 55,600 | 93億5217万 | +4.24% | 27.61 | 5.03 |
11/28 | 2,100 | 2,102 | 2,068 | 2,077 | -1.1% | 21,600 | 88億6962万 | -0.76% | 26.19 | 4.77 |
11/27 | 2,147 | 2,147 | 2,064 | 2,100 | -0.05% | 35,900 | 89億6784万 | +0.38% | 26.48 | 4.83 |
11/24 | 2,163 | 2,163 | 2,101 | 2,101 | -2.32% | 23,400 | 89億7211万 | +0.43% | 26.49 | 4.83 |
11/22 | 2,263 | 2,263 | 2,141 | 2,151 | -5.86% | 49,700 | 91億8563万 | +2.67% | 27.12 | 4.94 |
11/21 | 2,271 | 2,321 | 2,224 | 2,285 | +0.84% | 14,600 | 97億5786万 | +9.12% | 28.81 | 5.25 |
11/20 | 2,260 | 2,325 | 2,260 | 2,266 | +0.27% | 16,200 | 96億7672万 | +8.52% | 28.57 | 5.21 |
11/17 | 2,280 | 2,287 | 2,220 | 2,260 | -0.13% | 19,100 | 96億5110万 | +8.34% | 28.5 | 5.2 |
11/16 | 2,345 | 2,360 | 2,230 | 2,263 | -3.5% | 41,100 | 96億6391万 | +8.38% | 28.53 | 5.2 |
11/15 | 2,165 | 2,359 | 2,165 | 2,345 | +13.29% | 148,100 | 100億1408万 | +12.09% | 29.57 | 5.39 |
11/14 | 2,130 | 2,130 | 2,031 | 2,070 | -1.8% | 30,700 | 88億3972万 | -1.15% | 26.1 | 4.76 |
11/13 | 2,134 | 2,152 | 2,095 | 2,108 | -0.47% | 15,300 | 90億200万 | +0.33% | 26.58 | 4.85 |
11/10 | 2,159 | 2,165 | 2,066 | 2,118 | -1.4% | 19,200 | 90億4470万 | +0.71% | 26.71 | 4.87 |
11/09 | 2,136 | 2,155 | 2,102 | 2,148 | +1.8% | 21,600 | 91億7281万 | +1.99% | 27.08 | 4.94 |
11/08 | 2,107 | 2,151 | 2,084 | 2,110 | +1.2% | 23,200 | 90億1054万 | -0.05% | 26.6 | 4.85 |
11/07 | 2,043 | 2,094 | 2,010 | 2,085 | +1.26% | 16,100 | 89億378万 | -1.84% | 26.29 | 4.79 |
11/06 | 2,013 | 2,059 | 2,007 | 2,059 | +3.88% | 30,700 | 87億9275万 | -3.51% | 25.96 | 4.73 |
11/02 | 2,001 | 2,030 | 1,972 | 1,982 | +2.43% | 26,600 | 84億6393万 | -7.47% | 24.99 | 4.56 |
11/01 | 1,999 | 2,020 | 1,934 | 1,935 | -2.07% | 34,300 | 82億6322万 | -10.08% | 24.4 | 4.45 |
10/31 | 1,948 | 1,977 | 1,922 | 1,976 | +1.75% | 30,400 | 84億3831万 | -8.77% | 24.92 | 4.54 |
10/30 | 1,859 | 1,964 | 1,851 | 1,942 | +3.46% | 53,000 | 82億9311万 | -10.84% | 24.49 | 4.46 |
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 | |
2021年 12月期 | 2,388 12/23 | 1,810 12/30 | 3,083,300 12/22 | 95億5200万 | 72億4000万 | - | -26.99% 1/31 |
2022年 12月期 | 1,908 1/7 | 916 2/24 | 1,506,000 3/2 | 76億3200万 | 36億6912万 | +29.66% 3/2 | -23.5% 2/24 |
2023年 12月期 | 2,499 10/2 | 988 1/5 | 465,300 5/17 | 106億7172万 | 40億8952万 | +36.73% 5/30 | -21.26% 8/16 |
最新 | 2,047 2024/3/28 | 73,900 | 87億6443万 | +6.61% 1,920 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -44%(0.56倍)
- 2023/12/29 vs 2022/12/30
- 127%(2.27倍)
- 2024/03/28 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
916円(2022/02/24) - 123%(2.23倍)
2,047円(3/28)