株価チャート
株価
3/27
- 前日 (3/26)
- 896
- 始値
- 896
- 高値
- 896
- 安値
- 853
- 終値 -3.24%
- 867
- 出来高 +2.55%
- 20,100
乖離率
- 株価(5日)
移動平均値 - -3.02%
894 - 株価(25日)
移動平均値 - -6.67%
929 - 出来高(5日)
移動平均値 - +18.24%
17,000
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 | 896 | 896 | 853 | 867 | -3.24% | 20,100 | 44億8065万 | -6.67% | 53.62 | 3.45 |
03/26 | 900 | 906 | 879 | 896 | -1.32% | 19,600 | 46億3052万 | -3.86% | 55.42 | 3.56 |
03/25 | 900 | 930 | 887 | 908 | +0.78% | 17,500 | 46億9254万 | -2.68% | 56.16 | 3.61 |
03/22 | 900 | 904 | 886 | 901 | +0.33% | 10,300 | 46億5636万 | -3.22% | 55.73 | 3.58 |
03/21 | 900 | 909 | 885 | 898 | 0% | 17,500 | 46億4086万 | -3.34% | 55.54 | 3.57 |
03/19 | 896 | 902 | 886 | 898 | +0.22% | 9,400 | 46億4086万 | -3.34% | 55.54 | 3.57 |
03/18 | 882 | 899 | 871 | 896 | +1.01% | 26,000 | 46億3052万 | -3.45% | 55.42 | 3.56 |
03/15 | 885 | 887 | 872 | 887 | -0.34% | 9,600 | 45億8401万 | -4.42% | 54.86 | 3.53 |
03/14 | 902 | 910 | 890 | 890 | -2.2% | 15,500 | 45億9952万 | -4.2% | 55.05 | 3.54 |
03/13 | 937 | 937 | 906 | 910 | -2.15% | 13,300 | 47億288万 | -2.05% | 56.28 | 3.62 |
03/12 | 902 | 930 | 891 | 930 | +1.64% | 21,600 | 48億624万 | 0% | 57.52 | 3.7 |
03/11 | 916 | 936 | 900 | 915 | -1.29% | 22,500 | 47億2872万 | -1.08% | 56.59 | 3.64 |
03/08 | 962 | 970 | 927 | 927 | -3.54% | 33,600 | 47億9073万 | +0.65% | 57.33 | 3.69 |
03/07 | 995 | 996 | 960 | 961 | -1.23% | 50,500 | 49億6644万 | +5.03% | 59.44 | 3.82 |
03/06 | 960 | 988 | 951 | 973 | -0.71% | 33,100 | 50億2846万 | +7.04% | 60.18 | 3.87 |
03/05 | 954 | 980 | 935 | 980 | +3.59% | 42,500 | 50億6464万 | +8.65% | 60.61 | 3.9 |
03/04 | 963 | 986 | 946 | 946 | -1.97% | 58,300 | 48億8892万 | +5.7% | 58.51 | 3.76 |
03/01 | 1,000 | 1,046 | 965 | 965 | -0.62% | 83,900 | 49億8712万 | +8.55% | 59.68 | 3.84 |
02/29 | 985 | 989 | 956 | 971 | -3.09% | 56,500 | 50億1812万 | +9.97% | 60.06 | 3.86 |
02/28 | 997 | 1,017 | 990 | 1,002 | +1.31% | 71,400 | 51億7833万 | +14.38% | 61.97 | 3.98 |
02/27 | 975 | 998 | 965 | 989 | +3.78% | 137,500 | 51億1115万 | +13.81% | 61.17 | 3.93 |
02/26 | 907 | 969 | 906 | 953 | +4.96% | 53,900 | 49億2510万 | +10.56% | 58.94 | 3.79 |
02/22 | 906 | 934 | 903 | 908 | -0.66% | 54,100 | 46億9254万 | +6.07% | 56.16 | 3.61 |
02/21 | 935 | 935 | 914 | 914 | -2.97% | 31,400 | 47億2355万 | +7.28% | 56.53 | 3.63 |
02/20 | 958 | 958 | 926 | 942 | -0.74% | 63,500 | 48億6825万 | +11.22% | 58.26 | 3.75 |
02/19 | 922 | 954 | 906 | 949 | +3.83% | 76,100 | 49億443万 | +12.71% | 58.69 | 3.77 |
02/16 | 850 | 921 | 850 | 914 | +8.17% | 101,800 | 47億2355万 | +9.2% | 56.53 | 3.63 |
02/15 | 865 | 867 | 841 | 845 | -2.76% | 27,300 | 43億6696万 | +1.32% | 52.26 | 3.36 |
02/14 | 885 | 885 | 861 | 869 | -2.25% | 42,200 | 44億9099万 | +4.57% | 53.75 | 3.46 |
02/13 | 880 | 901 | 880 | 889 | +1.14% | 32,900 | 45億9435万 | +7.5% | 54.98 | 3.53 |
02/09 | 898 | 906 | 879 | 879 | -2.22% | 43,900 | 45億4267万 | +7.06% | 54.37 | 3.5 |
02/08 | 894 | 925 | 890 | 899 | -1.1% | 87,000 | 46億4603万 | +10.17% | 55.6 | 3.57 |
02/07 | 901 | 988 | 897 | 909 | +2.6% | 313,800 | 46億9771万 | +12.36% | 56.22 | 3.61 |
02/06 | 936 | 941 | 886 | 886 | -4.73% | 198,100 | 45億7884万 | +10.34% | 54.8 | 3.52 |
02/05 | 825 | 940 | 821 | 930 | +15.38% | 393,200 | 48億624万 | +16.69% | 57.52 | 3.7 |
02/02 | 822 | 822 | 795 | 806 | -1.23% | 39,600 | 41億6540万 | +2.28% | 49.85 | 3.2 |
02/01 | 842 | 846 | 806 | 816 | +3.82% | 137,200 | 42億1708万 | +4.08% | 50.47 | 3.24 |
01/31 | 803 | 803 | 774 | 786 | -1.87% | 16,000 | 40億6204万 | +0.77% | 48.61 | 3.13 |
01/30 | 794 | 803 | 792 | 801 | 0% | 5,600 | 41億3956万 | +2.96% | 49.54 | 3.18 |
01/29 | 796 | 804 | 796 | 801 | +0.63% | 6,600 | 41億3956万 | +3.09% | 49.54 | 3.18 |
01/26 | 800 | 810 | 793 | 796 | -1.61% | 14,900 | 41億1372万 | +2.58% | 49.23 | 3.17 |
01/25 | 806 | 810 | 796 | 809 | -0.74% | 20,500 | 41億8091万 | +4.25% | 50.04 | 3.22 |
01/24 | 805 | 818 | 805 | 815 | +1.24% | 6,300 | 42億1192万 | +5.03% | 50.41 | 3.24 |
01/23 | 830 | 830 | 801 | 805 | -2.54% | 17,600 | 41億6024万 | +4.01% | 49.79 | 3.2 |
01/22 | 802 | 826 | 802 | 826 | +2.61% | 23,200 | 42億6876万 | +6.86% | 51.09 | 3.28 |
01/19 | 810 | 824 | 802 | 805 | +0.5% | 26,900 | 41億6024万 | +4.41% | 49.79 | 3.2 |
01/18 | 808 | 817 | 798 | 801 | 0% | 18,100 | 41億3956万 | +3.76% | 49.54 | 3.18 |
01/17 | 825 | 849 | 795 | 801 | -0.12% | 66,800 | 41億3956万 | +3.76% | 49.54 | 3.18 |
01/16 | 816 | 821 | 802 | 802 | -1.72% | 20,600 | 41億4473万 | +3.75% | 49.6 | 3.19 |
01/15 | 826 | 833 | 802 | 816 | -1.21% | 31,000 | 42億1708万 | +5.29% | 50.47 | 3.24 |
01/12 | 825 | 833 | 785 | 826 | +0.12% | 79,400 | 42億6876万 | +6.31% | 51.09 | 3.28 |
01/11 | 817 | 852 | 795 | 825 | +5.63% | 180,100 | 42億6360万 | +5.91% | 51.03 | 3.28 |
01/10 | 796 | 828 | 774 | 781 | +1.96% | 105,000 | 40億3620万 | -0.13% | 48.3 | 3.11 |
01/09 | 747 | 766 | 738 | 766 | +4.64% | 15,000 | 39億5868万 | -2.67% | 47.38 | 3.05 |
01/05 | 743 | 745 | 730 | 732 | -2.4% | 13,700 | 37億8297万 | -7.58% | 45.27 | 2.91 |
01/04 | 734 | 760 | 717 | 750 | +1.21% | 22,000 | 38億7600万 | -6.13% | 46.39 | 2.98 |
2023 | ||||||||||
12/29 | 745 | 749 | 736 | 741 | -1.59% | 11,900 | 38億2948万 | -8.06% | 45.83 | 2.95 |
12/28 | 713 | 757 | 713 | 753 | +4.15% | 35,800 | 38億9150万 | -7.38% | 46.57 | 2.99 |
12/27 | 704 | 729 | 701 | 723 | +1.4% | 50,100 | 37億3646万 | -11.83% | 44.72 | 2.87 |
12/26 | 717 | 723 | 709 | 713 | -0.28% | 30,500 | 36億8478万 | -13.89% | 44.1 | 2.84 |
12/25 | 718 | 726 | 710 | 715 | -0.83% | 23,600 | 36億9512万 | -14.47% | 44.22 | 2.84 |
12/22 | 723 | 739 | 716 | 721 | -1.77% | 45,800 | 37億2612万 | -14.47% | 44.59 | 2.87 |
12/21 | 732 | 751 | 723 | 734 | -3.67% | 86,500 | 37億9331万 | -13.55% | 45.4 | 2.92 |
12/20 | 797 | 797 | 762 | 762 | -3.67% | 29,700 | 39億3801万 | -10.88% | 47.13 | 3.03 |
12/19 | 786 | 806 | 781 | 791 | +0.51% | 27,000 | 40億8788万 | -7.92% | 48.92 | 3.15 |
12/18 | 810 | 810 | 783 | 787 | -1.75% | 13,700 | 40億6721万 | -8.7% | 48.68 | 3.13 |
12/15 | 771 | 808 | 763 | 801 | +4.57% | 48,400 | 41億3956万 | -7.4% | 49.54 | 3.18 |
12/14 | 786 | 798 | 761 | 766 | -2.54% | 32,000 | 39億5868万 | -11.85% | 47.38 | 3.05 |
12/13 | 788 | 799 | 768 | 786 | -0.25% | 28,800 | 40億6204万 | -9.97% | 48.61 | 3.13 |
12/12 | 825 | 825 | 783 | 788 | -3.9% | 29,200 | 40億7238万 | -10.25% | 48.74 | 3.13 |
12/11 | 809 | 826 | 803 | 820 | +1.11% | 20,000 | 42億3776万 | -7.13% | 50.72 | 3.26 |
12/08 | 817 | 825 | 803 | 811 | -1.82% | 26,500 | 41億9124万 | -8.36% | 50.16 | 3.22 |
12/07 | 837 | 844 | 813 | 826 | -2.02% | 22,700 | 42億6876万 | -6.77% | 51.09 | 3.28 |
12/06 | 866 | 873 | 843 | 843 | -2.66% | 18,500 | 43億5662万 | -4.85% | 52.14 | 3.35 |
12/05 | 874 | 884 | 866 | 866 | -2.15% | 17,000 | 44億7548万 | -2.15% | 53.56 | 3.44 |
12/04 | 888 | 890 | 856 | 885 | -0.34% | 14,100 | 45億7368万 | +0.11% | 54.74 | 3.52 |
12/01 | 903 | 912 | 886 | 888 | -1.66% | 14,600 | 45億8918万 | +0.68% | 54.92 | 3.53 |
11/30 | 896 | 911 | 891 | 903 | +0.22% | 10,300 | 46億6670万 | +2.5% | 55.85 | 3.59 |
11/29 | 917 | 924 | 901 | 901 | -0.99% | 13,000 | 46億5636万 | +2.39% | 55.73 | 3.58 |
11/28 | 907 | 918 | 892 | 910 | +0.22% | 13,700 | 47億288万 | +3.53% | 56.28 | 3.62 |
11/27 | 928 | 941 | 891 | 908 | -2.26% | 19,100 | 46億9254万 | +3.42% | 56.16 | 3.61 |
11/24 | 940 | 950 | 925 | 929 | -0.64% | 17,900 | 48億107万 | +5.93% | 57.46 | 3.69 |
11/22 | 912 | 941 | 908 | 935 | +2.07% | 25,600 | 48億3208万 | +6.74% | 57.83 | 3.72 |
11/21 | 921 | 929 | 901 | 916 | -0.11% | 9,700 | 47億3388万 | +4.81% | 56.65 | 3.64 |
11/20 | 868 | 917 | 868 | 917 | +5.04% | 27,100 | 47億3905万 | +5.04% | 56.72 | 3.65 |
11/17 | 861 | 878 | 856 | 873 | 0% | 13,100 | 45億1166万 | +0.11% | 53.99 | 3.47 |
11/16 | 881 | 889 | 873 | 873 | -1.8% | 9,700 | 45億1166万 | -0.11% | 53.99 | 3.47 |
11/15 | 871 | 899 | 867 | 889 | +3.61% | 36,200 | 45億9435万 | +1.37% | 54.98 | 3.53 |
11/14 | 870 | 870 | 834 | 858 | -0.23% | 9,500 | 44億3414万 | -2.39% | 53.07 | 3.41 |
11/13 | 888 | 888 | 853 | 860 | -1.49% | 12,800 | 44億4448万 | -2.49% | 53.19 | 3.42 |
11/10 | 884 | 884 | 865 | 873 | -2.02% | 12,700 | 45億1166万 | -1.36% | 53.99 | 3.47 |
11/09 | 888 | 898 | 878 | 891 | +0.34% | 15,300 | 46億468万 | +0.56% | 55.11 | 3.54 |
11/08 | 896 | 917 | 888 | 888 | -1.11% | 19,000 | 45億8918万 | +0.11% | 54.92 | 3.53 |
11/07 | 897 | 901 | 889 | 898 | -0.77% | 10,900 | 46億4086万 | +1.01% | 55.54 | 3.57 |
11/06 | 876 | 908 | 876 | 905 | +4.14% | 20,200 | 46億7704万 | +1.46% | 55.97 | 3.6 |
11/02 | 837 | 871 | 837 | 869 | +3.82% | 21,100 | 44億9099万 | -2.69% | 53.75 | 3.46 |
11/01 | 840 | 845 | 810 | 837 | +0.12% | 29,200 | 43億2561万 | -6.69% | 51.77 | 3.33 |
10/31 | 818 | 836 | 797 | 836 | +2.2% | 27,800 | 43億2044万 | -7.21% | 51.71 | 3.32 |
10/30 | 837 | 850 | 818 | 818 | -3.2% | 15,300 | 42億2742万 | -9.71% | 50.59 | 3.25 |
10/27 | 832 | 846 | 800 | 845 | +1.81% | 27,700 | 43億6696万 | -7.14% | 52.26 | 3.36 |
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 | 4,190 6/28 | 1,595 1/4 | 3,567,100 7/5 | 202億8379万 | 78億5697万 | +24.33% 9/10 | -33.19% 12/25 |
2020年 3月期 | 2,428 6/10 | 889 3/23 | 444,900 12/27 | 122億3469万 | 45億6768万 | +38.75% 4/15 | -35.96% 3/13 |
2021年 3月期 | 4,010 10/21 | 1,035 4/2 | 722,600 8/20 | 206億3546万 | 53億1783万 | +28.65% 10/9 | -19.91% 11/17 |
2022年 3月期 | 2,238 4/5 | 706 12/21 | 907,400 1/26 | 115億6598万 | 36億4860万 | +21.35% 2/7 | -23.13% 12/20 |
2023年 3月期 | 1,780 3/13 | 579 12/27 | 17,322,200 3/10 | 91億9904万 | 29億9227万 | +125.64% 3/10 | -20.46% 12/26 |
最新 | 867 2024/3/27 | 20,100 | 44億8065万 | -6.67% 929 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- 20%(1.2倍)
- 2021/12/30 vs 2020/12/30
- -63%(0.37倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/03/27 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
579円(2022/12/27) - 50%(1.5倍)
867円(3/27)