株価チャート
株価
3/28
- 前日 (3/27)
- 479
- 始値
- 479
- 高値
- 488
- 安値
- 468
- 終値 +1.88%
- 488
- 出来高 +45.65%
- 6,700
乖離率
- 株価(5日)
移動平均値 - +1.04%
483 - 株価(25日)
移動平均値 - +3.39%
472 - 出来高(5日)
移動平均値 - +3.08%
6,500
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 | 479 | 488 | 468 | 488 | +1.88% | 6,700 | 29億1515万 | +3.39% | - | 1.54 |
03/27 | 479 | 480 | 470 | 479 | 0% | 4,600 | 28億6138万 | +1.7% | - | 1.51 |
03/26 | 478 | 479 | 468 | 479 | +0.42% | 4,100 | 28億6138万 | +1.91% | - | 1.51 |
03/25 | 492 | 492 | 471 | 477 | -2.65% | 6,600 | 28億4944万 | +1.92% | - | 1.5 |
03/22 | 482 | 502 | 478 | 490 | +0.2% | 10,500 | 29億2710万 | +4.93% | - | 1.55 |
03/21 | 468 | 492 | 468 | 489 | +4.49% | 14,700 | 29億2112万 | +5.16% | - | 1.54 |
03/19 | 474 | 479 | 468 | 468 | -0.85% | 4,800 | 27億9567万 | +1.08% | - | 1.48 |
03/18 | 478 | 481 | 466 | 472 | 0% | 2,900 | 28億1957万 | +2.16% | - | 1.49 |
03/15 | 470 | 482 | 470 | 472 | -2.48% | 6,900 | 28億1957万 | +2.16% | - | 1.49 |
03/14 | 492 | 492 | 481 | 484 | -2.62% | 6,300 | 28億9125万 | +4.76% | - | 1.53 |
03/13 | 508 | 521 | 484 | 497 | +0.4% | 74,900 | 29億6891万 | +7.81% | - | 1.57 |
03/12 | 469 | 501 | 467 | 495 | +5.32% | 24,200 | 29億5696万 | +7.38% | - | 1.56 |
03/11 | 476 | 479 | 452 | 470 | -4.47% | 21,800 | 28億762万 | +1.95% | - | 1.48 |
03/08 | 473 | 495 | 473 | 492 | +3.8% | 30,600 | 29億3904万 | +6.72% | - | 1.55 |
03/07 | 520 | 520 | 474 | 474 | -10.57% | 123,400 | 28億3152万 | +3.04% | - | 1.49 |
03/06 | 549 | 549 | 490 | 530 | +13.01% | 642,800 | 31億6604万 | +15.22% | - | 1.67 |
03/05 | 451 | 469 | 445 | 469 | +3.99% | 28,900 | 28億165万 | +2.63% | - | 1.48 |
03/04 | 432 | 451 | 428 | 451 | +4.4% | 20,400 | 26億9412万 | -1.31% | - | 1.42 |
03/01 | 447 | 447 | 430 | 432 | -4.21% | 16,300 | 25億8062万 | -5.68% | - | 1.36 |
02/29 | 456 | 456 | 446 | 451 | -0.44% | 4,600 | 26億9412万 | -2.17% | - | 1.42 |
02/28 | 448 | 459 | 448 | 453 | -0.44% | 6,000 | 27億607万 | -1.95% | - | 1.43 |
02/27 | 447 | 464 | 447 | 455 | +1.79% | 7,100 | 27億1802万 | -2.15% | - | 1.43 |
02/26 | 436 | 454 | 436 | 447 | +2.52% | 6,500 | 26億7023万 | -4.49% | - | 1.41 |
02/22 | 454 | 454 | 436 | 436 | -4.39% | 13,300 | 26億452万 | -7.63% | - | 1.38 |
02/21 | 454 | 458 | 445 | 456 | -0.65% | 6,600 | 27億2399万 | -3.59% | - | 1.44 |
02/20 | 452 | 459 | 446 | 459 | +2.68% | 10,000 | 27億4191万 | -2.55% | - | 1.45 |
02/19 | 442 | 448 | 438 | 447 | +1.59% | 11,300 | 26億7023万 | -4.49% | - | 1.41 |
02/16 | 431 | 440 | 420 | 440 | +0.92% | 16,800 | 26億2841万 | -5.58% | - | 1.39 |
02/15 | 442 | 443 | 430 | 436 | -1.36% | 9,500 | 26億452万 | -6.03% | - | 1.38 |
02/14 | 448 | 451 | 441 | 442 | -2.64% | 7,500 | 26億4036万 | -4.54% | - | 1.39 |
02/13 | 444 | 455 | 437 | 454 | +1.57% | 20,800 | 27億1204万 | -1.52% | - | 1.43 |
02/09 | 458 | 465 | 445 | 447 | -4.08% | 14,800 | 26億7023万 | -2.61% | - | 1.41 |
02/08 | 462 | 469 | 460 | 466 | +1.3% | 17,400 | 27億8373万 | +2.19% | - | 1.47 |
02/07 | 475 | 475 | 450 | 460 | -3.77% | 81,300 | 27億4789万 | +1.55% | - | 1.45 |
02/06 | 489 | 489 | 477 | 478 | -3.04% | 11,300 | 28億5541万 | +6.22% | - | 1.51 |
02/05 | 494 | 501 | 475 | 493 | +1.86% | 39,400 | 29億4502万 | +10.54% | - | 1.55 |
02/02 | 479 | 492 | 462 | 484 | +1.04% | 67,800 | 28億9125万 | +9.5% | - | 1.53 |
02/01 | 453 | 480 | 453 | 479 | +4.13% | 52,200 | 28億6138万 | +9.36% | - | 1.51 |
01/31 | 468 | 472 | 456 | 460 | -1.71% | 12,100 | 27億4789万 | +5.75% | - | 1.45 |
01/30 | 460 | 474 | 459 | 468 | +1.52% | 36,100 | 27億9567万 | +8.33% | - | 1.48 |
01/29 | 470 | 480 | 449 | 461 | -2.54% | 55,500 | 27億5386万 | +7.21% | - | 1.45 |
01/26 | 486 | 486 | 464 | 473 | -2.07% | 40,000 | 28億2554万 | +10.77% | - | 1.49 |
01/25 | 480 | 489 | 473 | 483 | -0.41% | 63,100 | 28億8528万 | +13.65% | - | 1.52 |
01/24 | 505 | 505 | 482 | 485 | -1.62% | 106,000 | 28億9723万 | +14.93% | - | 1.53 |
01/23 | 523 | 524 | 485 | 493 | -6.81% | 254,100 | 29億4502万 | +17.66% | - | 1.55 |
01/22 | 540 | 600 | 515 | 529 | +2.92% | 1,201,100 | 31億6007万 | +27.47% | - | 1.67 |
01/19 | 559 | 565 | 482 | 514 | -7.05% | 1,499,100 | 30億7046万 | +25.37% | - | 1.62 |
01/18 | 513 | 553 | 507 | 553 | +16.91% | 572,900 | 33億344万 | +36.21% | - | 1.74 |
01/17 | 392 | 473 | 392 | 473 | +20.36% | 142,400 | 28億2554万 | +18.25% | - | 1.49 |
01/16 | 391 | 393 | 387 | 393 | -0.51% | 5,300 | 23億4765万 | -1.01% | - | 1.24 |
01/15 | 400 | 405 | 388 | 395 | -1.25% | 14,000 | 23億5960万 | -0.75% | - | 1.25 |
01/12 | 389 | 400 | 389 | 400 | +3.63% | 9,100 | 23億8946万 | +0.25% | - | 1.26 |
01/11 | 401 | 416 | 380 | 386 | -4.22% | 26,500 | 23億583万 | -3.26% | - | 1.22 |
01/10 | 395 | 403 | 390 | 403 | +2.81% | 13,600 | 24億739万 | +0.75% | - | 1.27 |
01/09 | 390 | 400 | 390 | 392 | -0.76% | 8,300 | 23億4168万 | -2% | - | 1.24 |
01/05 | 390 | 398 | 389 | 395 | +1.02% | 5,400 | 23億5960万 | -1.5% | - | 1.25 |
01/04 | 386 | 402 | 379 | 391 | +0.26% | 14,100 | 23億3570万 | -2.74% | - | 1.23 |
2023 | ||||||||||
12/29 | 380 | 402 | 380 | 390 | +0.52% | 3,300 | 23億2973万 | -3.23% | - | 1.23 |
12/28 | 373 | 399 | 367 | 388 | +4.86% | 20,700 | 23億1778万 | -3.72% | - | 1.22 |
12/27 | 381 | 397 | 365 | 370 | -3.65% | 34,200 | 22億1025万 | -8.42% | - | 1.17 |
12/26 | 385 | 404 | 383 | 384 | -2.29% | 33,900 | 22億9389万 | -5.42% | - | 1.21 |
12/25 | 397 | 400 | 393 | 393 | -1.5% | 7,000 | 23億4765万 | -3.44% | - | 1.24 |
12/22 | 400 | 404 | 397 | 399 | -0.5% | 31,900 | 23億8349万 | -2.21% | - | 1.26 |
12/21 | 401 | 403 | 396 | 401 | +0.25% | 28,600 | 23億9544万 | -1.96% | - | 1.26 |
12/20 | 400 | 400 | 396 | 400 | -0.74% | 10,100 | 23億8946万 | -2.2% | - | 1.26 |
12/19 | 400 | 405 | 400 | 403 | -0.25% | 6,100 | 24億739万 | -1.47% | - | 1.27 |
12/18 | 408 | 408 | 404 | 404 | -2.88% | 900 | 24億1336万 | -1.22% | - | 1.27 |
12/15 | 398 | 416 | 398 | 416 | +3.23% | 4,100 | 24億8504万 | +1.46% | - | 1.31 |
12/14 | 402 | 408 | 400 | 403 | -1.47% | 2,000 | 24億739万 | -1.47% | - | 1.27 |
12/13 | 401 | 415 | 399 | 409 | +2% | 6,700 | 24億4323万 | -0.24% | - | 1.29 |
12/12 | 405 | 405 | 390 | 401 | -0.99% | 11,700 | 23億9544万 | -2.43% | - | 1.26 |
12/11 | 404 | 415 | 392 | 405 | +0.25% | 13,600 | 24億1933万 | -1.7% | - | 1.28 |
12/08 | 413 | 413 | 404 | 404 | -1.94% | 10,200 | 24億1336万 | -1.7% | - | 1.27 |
12/07 | 406 | 413 | 406 | 412 | +0.98% | 3,400 | 24億6115万 | +0.24% | - | 1.3 |
12/06 | 412 | 412 | 406 | 408 | -0.24% | 3,700 | 24億3725万 | -0.49% | - | 1.29 |
12/05 | 411 | 412 | 406 | 409 | -0.49% | 3,900 | 24億4323万 | -0.24% | - | 1.29 |
12/04 | 408 | 411 | 405 | 411 | +0.74% | 9,200 | 24億5518万 | +0.24% | - | 1.3 |
12/01 | 415 | 415 | 406 | 408 | -1.69% | 1,200 | 24億3725万 | -0.49% | - | 1.29 |
11/30 | 408 | 418 | 406 | 415 | +0.48% | 9,500 | 24億7907万 | +0.97% | - | 1.31 |
11/29 | 410 | 420 | 408 | 413 | +0.73% | 8,800 | 24億6712万 | +0.49% | - | 1.3 |
11/28 | 416 | 416 | 410 | 410 | -1.2% | 2,200 | 24億4920万 | -0.24% | - | 1.29 |
11/27 | 401 | 415 | 401 | 415 | +3.23% | 6,400 | 24億7907万 | +0.48% | - | 1.3 |
11/24 | 404 | 409 | 401 | 402 | -2.19% | 7,300 | 24億141万 | -2.66% | - | 1.26 |
11/22 | 413 | 413 | 409 | 411 | -0.48% | 2,500 | 24億5518万 | -0.96% | - | 1.29 |
11/21 | 406 | 413 | 406 | 413 | 0% | 3,100 | 24億6712万 | -0.72% | - | 1.3 |
11/20 | 422 | 422 | 405 | 413 | -0.96% | 6,000 | 24億6712万 | -1.2% | - | 1.3 |
11/17 | 408 | 417 | 408 | 417 | -0.71% | 1,000 | 24億9102万 | -1.18% | - | 1.31 |
11/16 | 413 | 420 | 409 | 420 | +1.2% | 15,000 | 25億894万 | -1.41% | - | 1.32 |
11/15 | 400 | 415 | 398 | 415 | +3.75% | 6,400 | 24億7907万 | -3.71% | - | 1.3 |
11/14 | 398 | 400 | 390 | 400 | +0.5% | 6,000 | 23億8946万 | -8.05% | - | 1.26 |
11/13 | 410 | 411 | 398 | 398 | -3.16% | 6,100 | 23億7752万 | -9.34% | - | 1.25 |
11/10 | 406 | 412 | 405 | 411 | -0.24% | 4,400 | 24億5518万 | -7.22% | - | 1.29 |
11/09 | 417 | 424 | 410 | 412 | -1.2% | 6,000 | 24億6115万 | -7.83% | - | 1.29 |
11/08 | 424 | 430 | 412 | 417 | -1.65% | 5,800 | 24億9102万 | -7.54% | - | 1.31 |
11/07 | 418 | 430 | 413 | 424 | -0.47% | 8,600 | 25億3283万 | -6.61% | - | 1.33 |
11/06 | 398 | 434 | 392 | 426 | +8.12% | 82,000 | 25億4478万 | -6.99% | - | 1.34 |
11/02 | 394 | 394 | 378 | 394 | 0% | 14,300 | 23億5362万 | -14.53% | - | 1.24 |
11/01 | 395 | 399 | 373 | 394 | -0.25% | 28,300 | 23億5362万 | -15.27% | - | 1.24 |
10/31 | 405 | 405 | 379 | 395 | -1.5% | 49,800 | 23億5960万 | -15.96% | - | 1.24 |
10/30 | 412 | 417 | 398 | 401 | -3.14% | 17,900 | 23億9544万 | -15.4% | - | 1.26 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2022年 8月期 | 2,310 9/8 | 635 2/24 | 12,571,100 9/3 | +23.17% 4/4 | -34.32% 1/25 |
2023年 8月期 | 848 3/10 | 479 12/28 | 747,900 10/26 | +23.86% 2/13 | -21.05% 4/17 |
最新 | 488 2024/3/28 | 6,700 | +3.39% 472 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%(0.43倍)
- 2023/12/29 vs 2022/12/30
- -24%(0.76倍)
- 2024/03/28 vs 2023/12/29
- 25%(1.25倍)
- 過去安値
365円(2023/12/27) - 34%(1.34倍)
488円(3/28)