株価チャート
株価
3/27
- 前日 (3/26)
- 1,153
- 始値
- 1,124
- 高値
- 1,145
- 安値
- 1,115
- 終値 -3.3%
- 1,115
- 出来高 -1.54%
- 6,400
乖離率
- 株価(5日)
移動平均値 - -3.88%
1,160 - 株価(25日)
移動平均値 - -2.28%
1,141 - 出来高(5日)
移動平均値 - -0.93%
6,460
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 | 1,124 | 1,145 | 1,115 | 1,115 | -3.3% | 6,400 | 52億9609万 | -2.28% | - | 4.58 |
03/26 | 1,163 | 1,179 | 1,153 | 1,153 | -1.87% | 6,500 | 54億7658万 | +1.05% | - | 4.73 |
03/25 | 1,171 | 1,189 | 1,150 | 1,175 | 0% | 7,700 | 55億8108万 | +3.62% | - | 4.82 |
03/22 | 1,196 | 1,196 | 1,122 | 1,175 | -0.76% | 9,000 | 55億8108万 | +4.35% | - | 4.82 |
03/21 | 1,183 | 1,195 | 1,183 | 1,184 | +0.08% | 2,700 | 56億2383万 | +6.09% | - | 4.86 |
03/19 | 1,210 | 1,210 | 1,178 | 1,183 | -2.95% | 4,800 | 56億1908万 | +7.74% | - | 4.85 |
03/18 | 1,198 | 1,224 | 1,193 | 1,219 | +0.99% | 4,300 | 57億9007万 | +12.77% | - | 5 |
03/15 | 1,169 | 1,240 | 1,162 | 1,207 | +3.25% | 18,200 | 57億3308万 | +13.65% | - | 4.95 |
03/14 | 1,176 | 1,192 | 1,143 | 1,169 | -0.6% | 13,400 | 55億5258万 | +11.97% | - | 4.8 |
03/13 | 1,199 | 1,199 | 1,146 | 1,176 | -2% | 10,500 | 55億8583万 | +14.51% | - | 4.83 |
03/12 | 1,100 | 1,220 | 1,090 | 1,200 | +7.43% | 25,100 | 56億9983万 | +18.69% | - | 4.92 |
03/11 | 1,115 | 1,130 | 1,100 | 1,117 | -1.41% | 7,700 | 53億559万 | +12.49% | - | 4.58 |
03/08 | 1,133 | 1,150 | 1,085 | 1,133 | +1.52% | 20,600 | 53億8159万 | +15.73% | - | 4.65 |
03/07 | 1,144 | 1,146 | 1,102 | 1,116 | -2.96% | 16,200 | 53億84万 | +15.77% | - | 4.58 |
03/06 | 1,118 | 1,150 | 1,095 | 1,150 | +2.86% | 15,400 | 54億6233万 | +21.18% | - | 4.72 |
03/05 | 1,113 | 1,125 | 1,100 | 1,118 | +0.27% | 9,400 | 53億1034万 | +19.83% | - | 4.59 |
03/04 | 1,101 | 1,122 | 1,096 | 1,115 | -1.15% | 21,200 | 52億9609万 | +21.46% | - | 4.58 |
03/01 | 1,113 | 1,131 | 1,103 | 1,128 | +1.44% | 3,600 | 53億5784万 | +24.78% | - | 4.63 |
02/29 | 1,114 | 1,131 | 1,097 | 1,112 | -0.18% | 7,500 | 52億8184万 | +25.08% | - | 4.56 |
02/28 | 1,125 | 1,147 | 1,100 | 1,114 | -0.71% | 8,700 | 52億9134万 | +27.46% | - | 4.57 |
02/27 | 1,096 | 1,165 | 1,071 | 1,122 | +2.65% | 25,300 | 53億2934万 | +30.62% | - | 4.6 |
02/26 | 1,100 | 1,111 | 1,050 | 1,093 | +0.92% | 48,000 | 51億9159万 | +29.5% | - | 4.49 |
02/22 | 1,130 | 1,371 | 1,021 | 1,083 | +1.12% | 422,700 | 51億4409万 | +30.48% | - | 4.44 |
02/21 | 1,115 | 1,180 | 1,071 | 1,071 | -2.64% | 43,900 | 50億8710万 | +31.25% | - | 4.4 |
02/20 | 1,180 | 1,210 | 1,054 | 1,100 | -2.14% | 106,500 | 52億2484万 | +36.99% | - | 4.51 |
02/19 | 979 | 1,124 | 979 | 1,124 | +15.4% | 47,600 | 53億3884万 | +42.82% | - | 4.61 |
02/16 | 972 | 989 | 941 | 974 | -0.51% | 28,600 | 46億2636万 | +26.33% | - | 4 |
02/15 | 930 | 979 | 857 | 979 | +8.66% | 72,600 | 46億5011万 | +28.82% | - | 4.02 |
02/14 | 811 | 901 | 801 | 901 | +19.97% | 31,400 | 42億7962万 | +20.29% | - | 3.7 |
02/13 | 759 | 759 | 739 | 751 | -1.18% | 8,800 | 35億6714万 | +1.35% | - | 3.08 |
02/09 | 744 | 760 | 738 | 760 | +2.15% | 3,700 | 36億989万 | +2.7% | - | 3.12 |
02/08 | 760 | 760 | 742 | 744 | -1.98% | 3,100 | 35億3389万 | +0.81% | - | 3.05 |
02/07 | 726 | 761 | 726 | 759 | +2.57% | 3,400 | 36億514万 | +3.13% | - | 3.11 |
02/06 | 753 | 753 | 740 | 740 | -3.01% | 2,400 | 35億1489万 | +0.95% | - | 3.04 |
02/05 | 755 | 763 | 749 | 763 | +0.79% | 2,000 | 36億2414万 | +4.52% | - | 3.13 |
02/02 | 754 | 760 | 754 | 757 | -0.79% | 900 | 35億9564万 | +4.27% | - | 3.11 |
02/01 | 764 | 764 | 751 | 763 | +0.93% | 600 | 36億2414万 | +5.68% | - | 3.13 |
01/31 | 739 | 762 | 739 | 756 | +0.53% | 5,800 | 35億9089万 | +5.15% | - | 3.1 |
01/30 | 732 | 755 | 732 | 752 | +1.62% | 3,000 | 35億7189万 | +4.88% | - | 3.09 |
01/29 | 744 | 755 | 733 | 740 | -1.99% | 8,900 | 35億1489万 | +3.5% | - | 3.04 |
01/26 | 752 | 755 | 743 | 755 | +0.4% | 1,400 | 35億8614万 | +5.89% | - | 3.1 |
01/25 | 751 | 753 | 739 | 752 | +0.53% | 3,000 | 35億7189万 | +5.92% | - | 3.09 |
01/24 | 740 | 748 | 740 | 748 | 0% | 500 | 35億5289万 | +5.8% | - | 3.07 |
01/23 | 748 | 752 | 737 | 748 | +0.4% | 4,700 | 35億5289万 | +6.4% | - | 3.07 |
01/22 | 739 | 746 | 735 | 745 | +1.22% | 4,500 | 35億3864万 | +6.43% | - | 3.06 |
01/19 | 737 | 753 | 723 | 736 | -2.13% | 8,000 | 34億9589万 | +5.75% | - | 3.02 |
01/18 | 736 | 752 | 730 | 752 | +2.04% | 3,800 | 35億7189万 | +8.51% | - | 3.09 |
01/17 | 727 | 768 | 727 | 737 | +1.38% | 11,000 | 35億64万 | +6.81% | - | 3.02 |
01/16 | 711 | 733 | 711 | 727 | +2.39% | 2,800 | 34億5314万 | +5.52% | - | 2.98 |
01/15 | 707 | 710 | 705 | 710 | -1.66% | 2,300 | 33億7240万 | +3.5% | - | 2.91 |
01/12 | 692 | 772 | 689 | 722 | +3.29% | 25,600 | 34億2939万 | +5.4% | - | 2.96 |
01/11 | 696 | 705 | 690 | 699 | -0.14% | 11,100 | 33億2015万 | +2.34% | - | 2.87 |
01/10 | 709 | 709 | 693 | 700 | -0.57% | 8,800 | 33億2490万 | +2.34% | - | 2.87 |
01/09 | 722 | 722 | 700 | 704 | -2.49% | 3,400 | 33億4390万 | +2.92% | - | 2.89 |
01/05 | 713 | 731 | 711 | 722 | -1.23% | 7,300 | 34億2939万 | +4.64% | - | 2.96 |
01/04 | 665 | 740 | 665 | 731 | +8.78% | 30,700 | 34億7214万 | +5.94% | - | 3 |
2023 | ||||||||||
12/29 | 685 | 700 | 667 | 672 | -2.33% | 20,100 | 31億9190万 | -1.9% | - | 2.76 |
12/28 | 669 | 769 | 665 | 688 | +2.84% | 171,900 | 32億6790万 | +0.73% | - | 2.82 |
12/27 | 655 | 680 | 624 | 669 | +1.52% | 15,800 | 31億7765万 | -1.47% | - | 2.75 |
12/26 | 665 | 669 | 640 | 659 | -1.35% | 51,900 | 31億3015万 | -2.66% | - | 2.7 |
12/25 | 679 | 679 | 659 | 668 | -2.48% | 8,100 | 31億7290万 | -0.89% | - | 2.74 |
12/22 | 709 | 710 | 679 | 685 | -3.39% | 5,600 | 32億5365万 | +1.93% | - | 2.81 |
12/21 | 679 | 720 | 679 | 709 | +3.05% | 6,300 | 33億6765万 | +5.98% | - | 2.91 |
12/20 | 689 | 694 | 675 | 688 | -0.15% | 4,200 | 32億6790万 | +3.93% | - | 2.82 |
12/19 | 698 | 707 | 680 | 689 | +0.15% | 4,800 | 32億7265万 | +5.19% | - | 2.83 |
12/18 | 674 | 728 | 674 | 688 | +2.69% | 19,100 | 32億6790万 | +6.17% | - | 2.82 |
12/15 | 659 | 671 | 655 | 670 | +3.24% | 11,500 | 31億8240万 | +4.52% | - | 2.75 |
12/14 | 654 | 673 | 649 | 649 | -3.85% | 3,000 | 30億8265万 | +2.04% | - | 2.66 |
12/13 | 645 | 676 | 645 | 675 | +3.05% | 7,000 | 32億615万 | +6.97% | - | 2.77 |
12/12 | 667 | 669 | 655 | 655 | -1.8% | 5,500 | 31億1115万 | +4.63% | - | 2.69 |
12/11 | 685 | 688 | 667 | 667 | -0.15% | 7,100 | 31億6815万 | +7.41% | - | 2.74 |
12/08 | 675 | 726 | 663 | 668 | -4.57% | 18,800 | 31億7290万 | +8.44% | - | 2.74 |
12/07 | 682 | 727 | 674 | 700 | +4.17% | 24,400 | 33億2490万 | +14.75% | - | 2.87 |
12/06 | 689 | 689 | 670 | 672 | -2.33% | 4,200 | 31億9190万 | +11.44% | - | 2.76 |
12/05 | 665 | 688 | 661 | 688 | +3.15% | 11,200 | 32億6790万 | +15.05% | - | 2.82 |
12/04 | 702 | 702 | 657 | 667 | -5.66% | 31,300 | 31億6815万 | +12.67% | - | 2.74 |
12/01 | 706 | 729 | 680 | 707 | -0.84% | 59,300 | 33億5815万 | +20.65% | - | 2.9 |
11/30 | 826 | 834 | 713 | 713 | -17.38% | 235,900 | 33億8665万 | +22.72% | - | 2.93 |
11/29 | 698 | 863 | 698 | 863 | +21.04% | 433,600 | 40億9912万 | +50.35% | - | 3.54 |
11/28 | 606 | 713 | 605 | 713 | +16.31% | 82,100 | 33億8665万 | +26.87% | - | 2.93 |
11/27 | 598 | 613 | 595 | 613 | +2.17% | 7,900 | 29億1166万 | +10.05% | - | 2.52 |
11/24 | 590 | 603 | 590 | 600 | 0% | 3,500 | 28億4991万 | +8.11% | - | 2.46 |
11/22 | 606 | 606 | 590 | 600 | -1.32% | 3,900 | 28億4991万 | +8.3% | - | 2.46 |
11/21 | 599 | 609 | 595 | 608 | +1.5% | 5,100 | 28億8791万 | +9.95% | - | 2.5 |
11/20 | 617 | 617 | 596 | 599 | -3.07% | 5,800 | 28億4516万 | +8.51% | - | 2.46 |
11/17 | 587 | 618 | 573 | 618 | +1.81% | 30,900 | 29億3541万 | +11.96% | - | 2.54 |
11/16 | 540 | 634 | 540 | 607 | +13.67% | 218,700 | 28億8316万 | +9.96% | - | 2.49 |
11/15 | 520 | 541 | 510 | 534 | +4.71% | 15,800 | 25億3642万 | -3.44% | - | 2.19 |
11/14 | 509 | 513 | 500 | 510 | -1.16% | 9,900 | 24億2242万 | -8.27% | - | 2.09 |
11/13 | 517 | 540 | 515 | 516 | -0.39% | 5,000 | 24億5092万 | -7.86% | - | 2.12 |
11/10 | 526 | 530 | 518 | 518 | -2.45% | 1,700 | 24億6042万 | -8.16% | - | 2.13 |
11/09 | 533 | 543 | 530 | 531 | -2.21% | 5,800 | 25億2217万 | -6.51% | - | 2.18 |
11/08 | 533 | 545 | 532 | 543 | 0% | 2,800 | 25億7917万 | -5.07% | - | 2.23 |
11/07 | 535 | 543 | 530 | 543 | +0.93% | 4,800 | 25億7917万 | -5.73% | - | 2.23 |
11/06 | 533 | 550 | 530 | 538 | +0.94% | 5,900 | 25億5542万 | -7.4% | - | 2.21 |
11/02 | 518 | 542 | 518 | 533 | +2.9% | 8,100 | 25億3167万 | -8.89% | - | 2.19 |
11/01 | 524 | 524 | 518 | 518 | -0.96% | 2,100 | 24億6042万 | -12.2% | - | 2.13 |
10/31 | 527 | 532 | 520 | 523 | -2.61% | 4,200 | 24億8417万 | -12.1% | - | 2.15 |
10/30 | 528 | 537 | 526 | 537 | -1.47% | 1,000 | 25億5067万 | -10.5% | - | 2.2 |
10/27 | 541 | 545 | 531 | 545 | +2.64% | 1,800 | 25億8867万 | -10.07% | - | 2.24 |
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 | |
2019年 3月期 | 5,150 10,300 7/4 | 1,920 3,840 3/25 | 4,501,600 2,250,800 6/28 | 209億7842万 | 80億5282万 | +23.35% 8/30 | -22.14% 8/21 |
2020年 3月期 | 2,585 5,170 7/25 | 1,132 2,264 3/31 | 193,800 96,900 5/10 | 108億9158万 | 47億8254万 | +30.55% 5/11 | -22.25% 2/28 |
2021年 3月期 | 3,100 6,200 6/2 | 1,100 2,200 4/7 | 272,600 136,300 6/2 | 130億9706万 | 46億4734万 | +55.76% 6/2 | -14.5% 7/27 |
2022年 3月期 | 2,429 5/6 | 991 2/15 | 315,000 11/15 | 114億3607万 | 47億711万 | +27.25% 3/31 | -26.26% 11/18 |
2023年 3月期 | 1,862 4/19 | 924 12/29 12/27 他2件 | 1,138,200 8/30 | 88億4423万 | 43億8887万 | +31.42% 8/30 | -32.45% 5/25 |
最新 | 1,115 2024/3/27 | 6,400 | 52億9609万 | -2.28% 1,141 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -23%(0.77倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- -47%(0.53倍)
- 2022/12/30 vs 2021/12/30
- -24%(0.76倍)
- 2023/12/29 vs 2022/12/30
- -30%(0.7倍)
- 2024/03/27 vs 2023/12/29
- 66%(1.66倍)
- 過去安値
500円(2023/11/14) - 123%(2.23倍)
1,115円(3/27)