株価チャート
株価
3/28
- 前日 (3/27)
- 679
- 始値
- 677
- 高値
- 681
- 安値
- 677
- 終値 +0.29%
- 681
- 出来高 -92.23%
- 800
乖離率
- 株価(5日)
移動平均値 - 0%
681 - 株価(25日)
移動平均値 - 0%
681 - 出来高(5日)
移動平均値 - -73.86%
3,060
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 | 677 | 681 | 677 | 681 | +0.29% | 800 | 23億906万 | 0% | - | 1.55 |
03/27 | 684 | 688 | 679 | 679 | -0.73% | 10,300 | 23億228万 | -0.29% | - | 1.54 |
03/26 | 689 | 689 | 681 | 684 | -0.73% | 1,600 | 23億1923万 | +0.29% | - | 1.56 |
03/25 | 675 | 689 | 672 | 689 | +2.53% | 1,600 | 23億3619万 | +1.03% | - | 1.57 |
03/22 | 680 | 680 | 672 | 672 | -0.15% | 1,000 | 22億7855万 | -1.47% | - | 1.53 |
03/21 | 681 | 681 | 673 | 673 | +0.15% | 400 | 22億8194万 | -1.32% | - | 1.53 |
03/19 | 669 | 693 | 661 | 672 | +0.6% | 16,400 | 22億7855万 | -1.61% | - | 1.53 |
03/18 | 669 | 669 | 664 | 668 | +0.91% | 2,000 | 22億6498万 | -2.2% | - | 1.52 |
03/15 | 665 | 674 | 659 | 662 | -1.19% | 6,900 | 22億4464万 | -3.22% | - | 1.51 |
03/14 | 675 | 681 | 670 | 670 | +0.45% | 5,100 | 22億7176万 | -2.19% | - | 1.52 |
03/13 | 672 | 672 | 667 | 667 | -1.19% | 4,800 | 22億6159万 | -2.63% | - | 1.52 |
03/12 | 687 | 687 | 675 | 675 | -0.74% | 2,600 | 22億8872万 | -1.6% | - | 1.54 |
03/11 | 682 | 682 | 680 | 680 | -0.29% | 1,700 | 23億567万 | -0.87% | - | 1.55 |
03/08 | 680 | 683 | 680 | 682 | -1.45% | 2,700 | 23億1245万 | -0.73% | - | 1.55 |
03/07 | 691 | 695 | 682 | 692 | +1.62% | 3,800 | 23億4636万 | +0.73% | - | 1.57 |
03/06 | 684 | 687 | 678 | 681 | -0.44% | 1,500 | 23億906万 | -0.87% | - | 1.55 |
03/05 | 685 | 687 | 680 | 684 | -0.15% | 4,300 | 23億1923万 | -0.44% | - | 1.56 |
03/04 | 691 | 691 | 685 | 685 | -0.87% | 1,900 | 23億2262万 | -0.44% | - | 1.56 |
03/01 | 696 | 696 | 685 | 691 | +0.58% | 3,700 | 23億4297万 | +0.44% | - | 1.57 |
02/29 | 687 | 690 | 687 | 687 | -1.15% | 1,000 | 23億2941万 | -0.15% | - | 1.56 |
02/28 | 700 | 700 | 689 | 695 | 0% | 5,900 | 23億5653万 | +0.87% | - | 1.58 |
02/27 | 682 | 695 | 682 | 695 | +1.91% | 2,600 | 23億5653万 | +0.87% | - | 1.58 |
02/26 | 684 | 686 | 681 | 682 | -0.58% | 6,100 | 23億1245万 | -1.02% | - | 1.55 |
02/22 | 689 | 697 | 685 | 686 | -0.44% | 6,400 | 23億2602万 | -0.44% | - | 1.56 |
02/21 | 700 | 705 | 689 | 689 | -1.15% | 12,700 | 23億3619万 | -0.14% | - | 1.57 |
02/20 | 698 | 698 | 690 | 697 | +1.31% | 6,400 | 23億6331万 | +1.01% | - | 1.59 |
02/19 | 700 | 700 | 684 | 688 | +0.58% | 7,300 | 23億3280万 | -0.29% | - | 1.57 |
02/16 | 685 | 694 | 680 | 684 | -0.87% | 1,000 | 23億1923万 | -1.01% | - | 1.56 |
02/15 | 676 | 690 | 674 | 690 | +1.77% | 2,200 | 23億3958万 | -0.14% | - | 1.57 |
02/14 | 678 | 696 | 678 | 678 | -0.88% | 2,000 | 22億9889万 | -2.02% | - | 1.54 |
02/13 | 692 | 697 | 677 | 684 | -1.44% | 3,600 | 23億1923万 | -1.3% | - | 1.56 |
02/09 | 681 | 694 | 681 | 694 | +0.87% | 1,300 | 23億5314万 | +0.14% | - | 1.58 |
02/08 | 678 | 690 | 678 | 688 | +1.47% | 2,200 | 23億3280万 | -0.86% | - | 1.57 |
02/07 | 679 | 681 | 675 | 678 | -0.15% | 15,500 | 22億9889万 | -2.45% | - | 1.54 |
02/06 | 685 | 685 | 678 | 679 | -0.88% | 3,800 | 23億228万 | -2.3% | - | 1.54 |
02/05 | 683 | 685 | 678 | 685 | +0.29% | 2,500 | 23億2262万 | -1.58% | - | 1.56 |
02/02 | 680 | 688 | 680 | 683 | -0.73% | 1,800 | 23億1584万 | -2.01% | - | 1.55 |
02/01 | 684 | 688 | 672 | 688 | -0.72% | 12,900 | 23億3280万 | -1.29% | - | 1.57 |
01/31 | 690 | 693 | 690 | 693 | 0% | 300 | 23億4975万 | -0.72% | - | 1.58 |
01/30 | 691 | 695 | 684 | 693 | +0.29% | 3,700 | 23億4975万 | -0.72% | - | 1.59 |
01/29 | 691 | 691 | 691 | 691 | 0% | 200 | 23億4297万 | -1.14% | - | 1.59 |
01/26 | 685 | 692 | 685 | 691 | +0.14% | 4,000 | 23億4297万 | -1.14% | - | 1.59 |
01/25 | 685 | 691 | 684 | 690 | -0.58% | 5,600 | 23億3958万 | -1.43% | - | 1.58 |
01/24 | 697 | 697 | 691 | 694 | -0.57% | 3,300 | 23億5314万 | -0.86% | - | 1.59 |
01/23 | 698 | 698 | 696 | 698 | -0.29% | 1,800 | 23億6670万 | -0.43% | - | 1.6 |
01/22 | 699 | 709 | 699 | 700 | +0.29% | 7,100 | 23億6719万 | -0.14% | - | 1.6 |
01/19 | 695 | 700 | 695 | 698 | +0.43% | 1,300 | 23億6042万 | -0.43% | - | 1.6 |
01/18 | 695 | 697 | 694 | 695 | 0% | 1,500 | 23億5028万 | -1% | - | 1.59 |
01/17 | 696 | 701 | 695 | 695 | -0.14% | 1,100 | 23億5028万 | -1.14% | - | 1.59 |
01/16 | 699 | 699 | 695 | 696 | -0.43% | 2,200 | 23億5366万 | -1.14% | - | 1.59 |
01/15 | 700 | 704 | 698 | 699 | -0.14% | 1,600 | 23億6380万 | -0.99% | - | 1.6 |
01/12 | 701 | 705 | 698 | 700 | -0.14% | 1,600 | 23億6719万 | -0.99% | - | 1.6 |
01/11 | 703 | 704 | 699 | 701 | -0.28% | 1,800 | 23億7057万 | -0.99% | - | 1.61 |
01/10 | 703 | 704 | 698 | 703 | +0.43% | 5,300 | 23億7733万 | -0.85% | - | 1.61 |
01/09 | 701 | 707 | 699 | 700 | -0.14% | 5,200 | 23億6719万 | -1.55% | - | 1.6 |
01/05 | 705 | 713 | 701 | 701 | -1.27% | 1,600 | 23億7057万 | -1.54% | - | 1.61 |
01/04 | 700 | 715 | 700 | 710 | +0.57% | 3,000 | 24億100万 | -0.56% | - | 1.63 |
2023 | ||||||||||
12/29 | 698 | 706 | 698 | 706 | +1.15% | 4,600 | 23億8748万 | -1.26% | - | 1.62 |
12/28 | 698 | 703 | 697 | 698 | 0% | 1,000 | 23億6042万 | -2.38% | - | 1.6 |
12/27 | 701 | 709 | 698 | 698 | -0.43% | 7,100 | 23億6042万 | -2.38% | - | 1.6 |
12/26 | 700 | 715 | 698 | 701 | +1.15% | 16,400 | 23億7057万 | -2.09% | - | 1.61 |
12/25 | 699 | 701 | 693 | 693 | -1.14% | 3,500 | 23億4351万 | -3.21% | - | 1.59 |
12/22 | 707 | 710 | 701 | 701 | -0.85% | 3,600 | 23億7057万 | -2.23% | - | 1.61 |
12/21 | 705 | 708 | 698 | 707 | +0.14% | 5,600 | 23億9073万 | -1.39% | - | 1.62 |
12/20 | 701 | 708 | 697 | 706 | +0.28% | 4,400 | 23億8735万 | -1.53% | - | 1.62 |
12/19 | 699 | 704 | 699 | 704 | +0.43% | 3,000 | 23億8059万 | -1.81% | - | 1.61 |
12/18 | 708 | 709 | 698 | 701 | -0.71% | 3,700 | 23億7044万 | -2.23% | - | 1.61 |
12/15 | 704 | 709 | 695 | 706 | +0.28% | 4,400 | 23億8735万 | -1.67% | - | 1.62 |
12/14 | 703 | 711 | 703 | 704 | +0.43% | 3,600 | 23億8059万 | -1.95% | - | 1.61 |
12/13 | 705 | 710 | 699 | 701 | -0.57% | 6,000 | 23億7044万 | -2.5% | - | 1.61 |
12/12 | 711 | 722 | 699 | 705 | -1.4% | 7,500 | 23億8397万 | -1.95% | - | 1.61 |
12/11 | 695 | 725 | 695 | 715 | -0.69% | 17,000 | 24億1778万 | -0.69% | - | 1.64 |
12/08 | 726 | 730 | 720 | 720 | -1.5% | 4,200 | 24億3469万 | 0% | - | 1.65 |
12/07 | 735 | 735 | 722 | 731 | 0% | 3,600 | 24億7189万 | +1.67% | - | 1.67 |
12/06 | 725 | 734 | 724 | 731 | +0.83% | 4,800 | 24億7189万 | +1.81% | - | 1.67 |
12/05 | 720 | 731 | 720 | 725 | -0.14% | 3,700 | 24億5160万 | +0.97% | - | 1.66 |
12/04 | 730 | 734 | 720 | 726 | -0.68% | 2,700 | 24億5498万 | +1.11% | - | 1.66 |
12/01 | 744 | 744 | 731 | 731 | -1.75% | 4,000 | 24億7189万 | +1.81% | - | 1.67 |
11/30 | 738 | 744 | 735 | 744 | +0.95% | 4,600 | 25億1585万 | +3.62% | - | 1.7 |
11/29 | 749 | 750 | 737 | 737 | -3.03% | 15,600 | 24億9218万 | +2.79% | - | 1.69 |
11/28 | 780 | 784 | 737 | 760 | +4.4% | 104,100 | 25億6995万 | +6.15% | - | 1.74 |
11/27 | 712 | 728 | 695 | 728 | +3.41% | 5,200 | 24億6174万 | +1.96% | - | 1.67 |
11/24 | 703 | 707 | 703 | 704 | +0.28% | 1,600 | 23億8059万 | -1.54% | - | 1.61 |
11/22 | 701 | 711 | 701 | 702 | -1.27% | 1,500 | 23億7382万 | -1.96% | - | 1.61 |
11/21 | 707 | 713 | 705 | 711 | 0% | 1,800 | 24億426万 | -0.84% | - | 1.63 |
11/20 | 718 | 718 | 704 | 711 | +0.85% | 600 | 24億426万 | -0.97% | - | 1.63 |
11/17 | 701 | 708 | 701 | 705 | +0.57% | 1,100 | 23億8397万 | -1.95% | - | 1.61 |
11/16 | 700 | 707 | 700 | 701 | -0.57% | 4,300 | 23億7044万 | -2.77% | - | 1.61 |
11/15 | 715 | 715 | 705 | 705 | -0.7% | 2,800 | 23億8397万 | -2.49% | - | 1.61 |
11/14 | 710 | 710 | 710 | 710 | -0.42% | 2,200 | 24億87万 | -1.93% | - | 1.63 |
11/13 | 714 | 717 | 713 | 713 | -0.28% | 900 | 24億1102万 | -1.79% | - | 1.63 |
11/10 | 718 | 730 | 715 | 715 | -0.28% | 1,400 | 24億1778万 | -1.52% | - | 1.64 |
11/09 | 713 | 720 | 706 | 717 | -0.42% | 1,300 | 24億2454万 | -1.38% | - | 1.64 |
11/08 | 720 | 724 | 710 | 720 | 0% | 600 | 24億3469万 | -1.23% | - | 1.65 |
11/07 | 714 | 733 | 714 | 720 | +0.84% | 5,800 | 24億3469万 | -1.37% | - | 1.65 |
11/06 | 730 | 730 | 714 | 714 | -0.42% | 1,200 | 24億1440万 | -2.46% | - | 1.64 |
11/02 | 709 | 717 | 709 | 717 | +1.13% | 2,500 | 24億2454万 | -2.32% | - | 1.64 |
11/01 | 711 | 718 | 709 | 709 | +1.14% | 2,800 | 23億9749万 | -3.67% | - | 1.62 |
10/31 | 718 | 719 | 701 | 701 | -2.23% | 3,300 | 23億7044万 | -5.01% | 446.53 | 1.59 |
10/30 | 725 | 725 | 717 | 717 | -1.1% | 1,100 | 24億2454万 | -3.11% | 460.67 | 1.64 |
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 10月期 | 4,120 10/27 | 3,180 10/29 | 3,897,500 10/26 | 137億1136万 | 105億8304万 | - | -18.82% 12/6 |
2022年 10月期 | 3,610 11/19 | 1,133 7/5 | 545,700 12/10 | 120億1408万 | 37億9778万 | +22.84% 4/6 | -27% 1/28 |
2023年 10月期 | 1,638 11/21 | 677 7/20 | 1,966,600 7/25 | 55億664万 | 22億8406万 | +15.63% 7/25 | -24.84% 12/20 |
最新 | 681 2024/3/28 | 800 | 23億906万 | 0% 681 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -48%(0.52倍)
- 2023/12/29 vs 2022/12/30
- -32%(0.68倍)
- 2024/03/28 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
677円(2023/07/20) - 1%(1.01倍)
681円(3/28)