株価チャート
株価
3/27
- 前日 (3/26)
- 3,660
- 始値
- 3,665
- 高値
- 3,770
- 安値
- 3,600
- 終値 +1.64%
- 3,720
- 出来高 +34.33%
- 456,600
乖離率
- 株価(5日)
移動平均値 - +0.65%
3,696 - 株価(25日)
移動平均値 - +8.77%
3,420 - 出来高(5日)
移動平均値 - -26.75%
623,320
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 | 3,665 | 3,770 | 3,600 | 3,720 | +1.64% | 456,600 | 2169億7806万 | +8.77% | - | 10.77 |
03/26 | 3,600 | 3,680 | 3,570 | 3,660 | +0.69% | 339,900 | 2134億7842万 | +8.38% | - | 10.6 |
03/25 | 3,630 | 3,745 | 3,600 | 3,635 | -1.76% | 503,800 | 2120億2023万 | +8.93% | - | 10.53 |
03/22 | 3,705 | 3,795 | 3,670 | 3,700 | -1.73% | 598,600 | 2158億1152万 | +12.36% | - | 10.71 |
03/21 | 3,745 | 4,020 | 3,735 | 3,765 | +2.17% | 1,217,700 | 2195億4104万 | +15.74% | - | 10.9 |
03/19 | 3,615 | 3,725 | 3,550 | 3,685 | +2.65% | 472,700 | 2148億7616万 | +14.65% | - | 10.67 |
03/18 | 3,500 | 3,605 | 3,470 | 3,590 | +5.59% | 641,200 | 2093億3661万 | +13% | - | 10.4 |
03/15 | 3,465 | 3,515 | 3,375 | 3,400 | -3.82% | 635,800 | 1982億5751万 | +8.18% | - | 9.85 |
03/14 | 3,575 | 3,625 | 3,505 | 3,535 | +0.86% | 516,100 | 2061億2950万 | +13.45% | - | 10.24 |
03/13 | 3,620 | 3,660 | 3,500 | 3,505 | -3.31% | 441,000 | 2043億8017万 | +13.65% | - | 10.15 |
03/12 | 3,610 | 3,665 | 3,470 | 3,625 | -0.82% | 627,200 | 2113億7749万 | +18.77% | - | 10.5 |
03/11 | 3,415 | 3,680 | 3,410 | 3,655 | +6.25% | 1,172,800 | 2131億2682万 | +21.15% | - | 10.58 |
03/08 | 3,495 | 3,560 | 3,410 | 3,440 | -4.18% | 851,300 | 2005億8995万 | +15.36% | - | 9.96 |
03/07 | 3,630 | 3,800 | 3,555 | 3,590 | +0.28% | 1,322,900 | 2093億3661万 | +21.41% | - | 10.4 |
03/06 | 3,470 | 3,595 | 3,370 | 3,580 | +5.29% | 1,314,800 | 2087億5350万 | +22.31% | - | 10.37 |
03/05 | 3,650 | 3,685 | 3,380 | 3,400 | -8.6% | 1,171,000 | 1982億5751万 | +17.36% | - | 9.85 |
03/04 | 3,755 | 3,885 | 3,580 | 3,720 | -0.67% | 1,623,700 | 2169億1704万 | +29.3% | - | 10.77 |
03/01 | 3,510 | 3,765 | 3,485 | 3,745 | +8.24% | 1,870,300 | 2183億7482万 | +31.59% | - | 10.84 |
02/29 | 3,455 | 3,520 | 3,335 | 3,460 | +1.17% | 1,929,500 | 2017億5617万 | +23.04% | - | 10.02 |
02/28 | 3,205 | 3,470 | 3,180 | 3,420 | +6.05% | 2,703,300 | 1994億2373万 | +22.58% | - | 9.9 |
02/27 | 2,960 | 3,230 | 2,908 | 3,225 | +16.59% | 2,602,900 | 1880億5308万 | +16.51% | - | 9.34 |
02/26 | 2,693 | 2,808 | 2,644 | 2,766 | +6.59% | 1,395,900 | 1612億8832万 | +0.51% | - | 8.01 |
02/22 | 2,579 | 2,621 | 2,503 | 2,595 | +2.41% | 778,700 | 1513億1713万 | -5.74% | - | 7.51 |
02/21 | 2,508 | 2,542 | 2,415 | 2,534 | -0.71% | 1,073,000 | 1476億6175万 | -8.29% | - | 7.34 |
02/20 | 2,636 | 2,699 | 2,544 | 2,552 | -3.19% | 552,600 | 1487億1065万 | -8.27% | - | 7.39 |
02/19 | 2,630 | 2,655 | 2,587 | 2,636 | -1.35% | 647,800 | 1536億552万 | -5.92% | - | 7.63 |
02/16 | 2,530 | 2,687 | 2,475 | 2,672 | +5.45% | 1,299,900 | 1557億332万 | -5.05% | - | 7.74 |
02/15 | 2,657 | 2,719 | 2,490 | 2,534 | -6.39% | 1,921,100 | 1476億6175万 | -10.21% | - | 7.34 |
02/14 | 2,750 | 2,809 | 2,694 | 2,707 | -2.8% | 767,300 | 1577億4285万 | -4.58% | - | 7.84 |
02/13 | 2,761 | 2,825 | 2,740 | 2,785 | +1.31% | 437,800 | 1622億8808万 | -2.04% | - | 8.06 |
02/09 | 2,722 | 2,782 | 2,720 | 2,749 | 0% | 238,500 | 1601億9028万 | -3.37% | - | 7.96 |
02/08 | 2,726 | 2,778 | 2,690 | 2,749 | +0.88% | 266,800 | 1601億9028万 | -3.75% | - | 7.96 |
02/07 | 2,735 | 2,735 | 2,681 | 2,725 | -0.29% | 267,100 | 1587億9175万 | -4.99% | - | 7.89 |
02/06 | 2,709 | 2,790 | 2,675 | 2,733 | +0.85% | 452,200 | 1592億5792万 | -5.2% | - | 7.91 |
02/05 | 2,750 | 2,761 | 2,697 | 2,710 | -1.63% | 705,000 | 1579億1766万 | -6.45% | - | 7.85 |
02/02 | 2,780 | 2,837 | 2,752 | 2,755 | -0.04% | 457,900 | 1605億3991万 | -5.39% | - | 7.98 |
02/01 | 2,767 | 2,792 | 2,692 | 2,756 | -2.17% | 1,026,100 | 1605億9818万 | -5.65% | - | 7.98 |
01/31 | 2,791 | 2,818 | 2,747 | 2,817 | -0.84% | 564,300 | 1641億5279万 | -3.76% | - | 8.16 |
01/30 | 2,851 | 2,885 | 2,798 | 2,841 | +0.42% | 419,100 | 1655億5132万 | -3.07% | - | 8.23 |
01/29 | 2,900 | 2,900 | 2,820 | 2,829 | -2.98% | 498,200 | 1647億9646万 | -3.68% | - | 8.19 |
01/26 | 2,910 | 3,010 | 2,882 | 2,916 | -0.41% | 442,000 | 1698億6443万 | -1.05% | - | 8.44 |
01/25 | 2,877 | 2,939 | 2,824 | 2,928 | +1.04% | 413,200 | 1705億6346万 | -0.81% | - | 8.48 |
01/24 | 2,900 | 2,936 | 2,878 | 2,898 | -0.41% | 273,400 | 1688億1588万 | -2.03% | - | 8.39 |
01/23 | 2,916 | 2,949 | 2,870 | 2,910 | +1.01% | 499,100 | 1695億1491万 | -1.76% | - | 8.43 |
01/22 | 2,878 | 2,914 | 2,838 | 2,881 | +1.87% | 502,700 | 1677億8670万 | -2.73% | - | 8.34 |
01/19 | 2,815 | 2,873 | 2,785 | 2,828 | +1.91% | 490,500 | 1647億3万 | -4.39% | - | 8.19 |
01/18 | 2,848 | 2,881 | 2,759 | 2,775 | -3.07% | 599,100 | 1616億1336万 | -6.25% | - | 8.04 |
01/17 | 2,980 | 2,996 | 2,851 | 2,863 | -4.47% | 628,300 | 1667億3839万 | -3.51% | - | 8.29 |
01/16 | 3,060 | 3,135 | 2,990 | 2,997 | -2.22% | 585,600 | 1745億4242万 | +0.84% | - | 8.68 |
01/15 | 2,925 | 3,070 | 2,900 | 3,065 | +5.15% | 639,800 | 1785億268万 | +2.92% | - | 8.88 |
01/12 | 2,906 | 2,934 | 2,828 | 2,915 | +1.18% | 573,700 | 1697億6682万 | -2.25% | - | 8.44 |
01/11 | 2,950 | 2,950 | 2,867 | 2,881 | -1% | 442,600 | 1677億8670万 | -4.03% | - | 8.34 |
01/10 | 2,869 | 2,946 | 2,853 | 2,910 | +1.89% | 369,000 | 1694億7563万 | -3.67% | - | 8.43 |
01/09 | 2,881 | 2,914 | 2,806 | 2,856 | +0.88% | 553,800 | 1663億3072万 | -6.08% | - | 8.27 |
01/05 | 2,980 | 2,995 | 2,829 | 2,831 | -6.26% | 1,015,200 | 1648億7474万 | -7.72% | - | 8.2 |
01/04 | 2,950 | 3,045 | 2,933 | 3,020 | -1.15% | 343,000 | 1758億8192万 | -2.36% | - | 8.75 |
2023 | ||||||||||
12/29 | 3,070 | 3,115 | 3,025 | 3,055 | -1.45% | 199,300 | 1779億2029万 | -1.8% | - | 8.84 |
12/28 | 3,090 | 3,105 | 3,035 | 3,100 | +0.16% | 167,300 | 1805億4105万 | -0.96% | - | 8.97 |
12/27 | 3,070 | 3,145 | 3,030 | 3,095 | +0.81% | 340,000 | 1802億4985万 | -1.65% | - | 8.95 |
12/26 | 2,991 | 3,105 | 2,988 | 3,070 | +2.37% | 277,900 | 1787億9388万 | -3.15% | - | 8.88 |
12/25 | 2,937 | 2,999 | 2,913 | 2,999 | +3.31% | 240,500 | 1746億5890万 | -5.75% | - | 8.67 |
12/22 | 2,932 | 2,957 | 2,880 | 2,903 | -0.48% | 309,600 | 1690億6795万 | -9.05% | - | 8.4 |
12/21 | 3,025 | 3,050 | 2,903 | 2,917 | -1.88% | 289,100 | 1696億7839万 | -9.13% | - | 8.43 |
12/20 | 3,130 | 3,130 | 2,960 | 2,973 | -4.1% | 470,600 | 1729億3584万 | -7.93% | - | 8.59 |
12/19 | 3,055 | 3,100 | 3,005 | 3,100 | +2.31% | 265,400 | 1803億2328万 | -4.23% | - | 8.95 |
12/18 | 3,050 | 3,050 | 2,995 | 3,030 | -1.62% | 319,300 | 1762億5146万 | -6.42% | - | 8.75 |
12/15 | 3,075 | 3,230 | 3,065 | 3,080 | +2.5% | 668,500 | 1791億5990万 | -5% | - | 8.9 |
12/14 | 3,040 | 3,125 | 2,918 | 3,005 | +3.98% | 853,700 | 1747億9724万 | -7.54% | - | 8.68 |
12/13 | 2,795 | 2,904 | 2,793 | 2,890 | +3.21% | 521,000 | 1681億783万 | -11.32% | - | 8.35 |
12/12 | 2,900 | 2,914 | 2,767 | 2,800 | -2.2% | 599,400 | 1628億7264万 | -14.29% | - | 8.09 |
12/11 | 2,927 | 2,970 | 2,847 | 2,863 | -3.21% | 676,200 | 1665億3727万 | -12.71% | - | 8.27 |
12/08 | 2,930 | 2,969 | 2,886 | 2,958 | -1.14% | 527,500 | 1720億6331万 | -9.71% | - | 8.54 |
12/07 | 3,075 | 3,090 | 2,956 | 2,992 | -4.41% | 619,600 | 1740億4105万 | -8.25% | - | 8.64 |
12/06 | 3,220 | 3,220 | 3,110 | 3,130 | -1.73% | 490,600 | 1820億6834万 | -3.42% | - | 9.04 |
12/05 | 3,350 | 3,360 | 3,180 | 3,185 | -6.46% | 552,600 | 1852億6763万 | -0.96% | - | 9.2 |
12/04 | 3,370 | 3,450 | 3,355 | 3,405 | +1.64% | 477,800 | 1980億6476万 | +6.77% | - | 9.84 |
12/01 | 3,400 | 3,430 | 3,320 | 3,350 | -2.19% | 392,000 | 1948億6548万 | +6.25% | - | 9.68 |
11/30 | 3,540 | 3,610 | 3,425 | 3,425 | -3.11% | 535,700 | 1992億2814万 | +9.67% | - | 9.89 |
11/29 | 3,445 | 3,590 | 3,445 | 3,535 | +2.61% | 337,900 | 2056億2671万 | +14.25% | - | 10.21 |
11/28 | 3,475 | 3,495 | 3,395 | 3,445 | -0.58% | 312,400 | 2003億9151万 | +12.54% | - | 9.95 |
11/27 | 3,530 | 3,630 | 3,465 | 3,465 | -1.7% | 373,500 | 2015億5489万 | +14.13% | - | 10.01 |
11/24 | 3,565 | 3,625 | 3,510 | 3,525 | -0.14% | 413,600 | 2050億4502万 | +17.07% | - | 10.18 |
11/22 | 3,530 | 3,590 | 3,480 | 3,530 | -4.08% | 720,400 | 2053億3586万 | +18.34% | - | 10.2 |
11/21 | 3,495 | 3,710 | 3,420 | 3,680 | +9.69% | 1,485,900 | 2140億4407万 | +24.49% | - | 10.63 |
11/20 | 3,280 | 3,415 | 3,260 | 3,355 | +2.6% | 505,700 | 1951億4072万 | +14.82% | - | 9.69 |
11/17 | 3,275 | 3,370 | 3,195 | 3,270 | -2.24% | 832,000 | 1901億9677万 | +12.45% | - | 9.44 |
11/16 | 3,300 | 3,380 | 3,235 | 3,345 | -1.62% | 780,200 | 1945億5908万 | +15.15% | - | 9.66 |
11/15 | 3,400 | 3,540 | 3,315 | 3,400 | +7.94% | 1,601,200 | 1977億5811万 | +17.4% | - | 9.82 |
11/14 | 3,160 | 3,215 | 3,085 | 3,150 | +0.32% | 502,200 | 1832億1707万 | +9.07% | - | 9.1 |
11/13 | 3,135 | 3,220 | 3,125 | 3,140 | +0.32% | 404,800 | 1826億3543万 | +8.8% | - | 9.07 |
11/10 | 3,220 | 3,220 | 3,080 | 3,130 | -4.57% | 513,800 | 1820億5379万 | +8.57% | - | 9.04 |
11/09 | 3,195 | 3,295 | 3,165 | 3,280 | +1.55% | 487,800 | 1907億7841万 | +14.17% | - | 9.47 |
11/08 | 3,130 | 3,265 | 3,100 | 3,230 | +5.04% | 1,074,600 | 1878億7020万 | +12.94% | - | 9.33 |
11/07 | 3,005 | 3,105 | 2,943 | 3,075 | -1.91% | 1,036,700 | 1788億5476万 | +7.89% | - | 8.88 |
11/06 | 2,840 | 3,165 | 2,833 | 3,135 | +13.14% | 1,526,300 | 1823億4461万 | +10.15% | - | 9.05 |
11/02 | 2,599 | 2,772 | 2,577 | 2,771 | +7.78% | 829,400 | 1611億7286万 | -2.29% | - | 8 |
11/01 | 2,557 | 2,581 | 2,486 | 2,571 | +3.25% | 877,100 | 1495億4003万 | -9.54% | - | 7.43 |
10/31 | 2,464 | 2,495 | 2,393 | 2,490 | -0.52% | 984,600 | 1448億2873万 | -12.75% | - | 7.19 |
10/30 | 2,478 | 2,526 | 2,444 | 2,503 | -0.79% | 431,500 | 1451億3272万 | -12.76% | - | 7.21 |
10/27 | 2,474 | 2,528 | 2,426 | 2,523 | +0.4% | 861,900 | 1462億9239万 | -12.49% | - | 7.26 |
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 | |
2020年 6月期 | 5,560 6/3 6/2 | 2,480 12/17 | 18,121,800 12/17 | 2686億4433万 | 1156億6692万 | +28.06% 2/21 | -24.32% 3/16 |
2021年 6月期 | 12,910 2/16 | 4,610 8/3 | 2,180,000 3/26 | 6327億8681万 | 2227億5898万 | +30.53% 10/16 | -21.33% 3/25 |
2022年 6月期 | 10,270 7/26 | 2,729 6/2 | 1,568,600 1/14 | 5625億7134万 | 1542億1825万 | +24.33% 4/4 | -27.1% 5/12 |
2023年 6月期 | 4,250 5/16 | 2,450 9/27 | 2,835,800 8/15 | 2440億7863万 | 1393億4902万 | +22.08% 11/16 | -14.44% 9/27 |
最新 | 3,720 2024/3/27 | 456,600 | 2169億7806万 | +8.77% 3,420 |
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 213%(3.13倍)
- 2021/12/30 vs 2020/12/30
- -37%(0.63倍)
- 2022/12/30 vs 2021/12/30
- -54%(0.46倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/03/27 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
2,393円(2023/10/31) - 55%(1.55倍)
3,720円(3/27)