株価チャート
株価
3/27
- 前日 (3/26)
- 8,300
- 始値
- 8,310
- 高値
- 8,310
- 安値
- 8,040
- 終値 -2.05%
- 8,130
- 出来高 +999.99%
- 13,600
乖離率
- 株価(5日)
移動平均値 - -1.5%
8,254 - 株価(25日)
移動平均値 - +1.92%
7,977 - 出来高(5日)
移動平均値 - +172%
5,000
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 | 8,310 | 8,310 | 8,040 | 8,130 | -2.05% | 13,600 | 1274億2868万 | +1.92% | 14.05 | 0.73 |
03/26 | 8,310 | 8,380 | 8,270 | 8,300 | -0.12% | 900 | 1300億9324万 | +4.43% | 14.35 | 0.75 |
03/25 | 8,350 | 8,350 | 8,260 | 8,310 | -0.12% | 900 | 1302億4998万 | +5% | 14.36 | 0.75 |
03/22 | 8,240 | 8,390 | 8,100 | 8,320 | +1.34% | 4,200 | 1304億672万 | +5.62% | 14.38 | 0.75 |
03/21 | 8,240 | 8,240 | 7,920 | 8,210 | -0.36% | 5,400 | 1286億8259万 | +4.75% | 14.19 | 0.74 |
03/19 | 8,250 | 8,380 | 8,220 | 8,240 | 0% | 5,200 | 1291億5281万 | +5.56% | 14.24 | 0.74 |
03/18 | 8,220 | 8,300 | 8,220 | 8,240 | +0.49% | 1,200 | 1291億5281万 | +6.02% | 14.24 | 0.74 |
03/15 | 8,200 | 8,200 | 8,090 | 8,200 | 0% | 2,800 | 1285億2585万 | +6% | 14.17 | 0.74 |
03/14 | 8,130 | 8,200 | 8,130 | 8,200 | +1.36% | 1,400 | 1285億2585万 | +6.44% | 14.17 | 0.74 |
03/13 | 8,040 | 8,130 | 8,020 | 8,090 | +0.25% | 2,100 | 1268億172万 | +5.46% | 13.98 | 0.73 |
03/12 | 8,050 | 8,070 | 8,000 | 8,070 | +0.25% | 1,200 | 1264億8825万 | +5.59% | 13.95 | 0.72 |
03/11 | 8,070 | 8,070 | 7,860 | 8,050 | -0.12% | 6,900 | 1261億7477万 | +5.75% | 13.91 | 0.72 |
03/08 | 8,050 | 8,100 | 8,000 | 8,060 | 0% | 1,900 | 1263億3151万 | +6.23% | 13.93 | 0.72 |
03/07 | 7,960 | 8,090 | 7,900 | 8,060 | +1.26% | 4,700 | 1263億3151万 | +6.68% | 13.93 | 0.72 |
03/06 | 7,860 | 7,960 | 7,860 | 7,960 | -0.13% | 800 | 1247億6412万 | +5.81% | 13.76 | 0.71 |
03/05 | 7,900 | 7,970 | 7,850 | 7,970 | +1.14% | 4,300 | 1249億2086万 | +6.37% | 13.78 | 0.72 |
03/04 | 7,870 | 7,950 | 7,820 | 7,880 | +1.29% | 3,000 | 1235億1021万 | +5.42% | 13.62 | 0.71 |
03/01 | 7,860 | 7,980 | 7,780 | 7,780 | -1.02% | 2,400 | 1219億4282万 | +4.29% | 13.45 | 0.7 |
02/29 | 8,000 | 8,000 | 7,810 | 7,860 | -1.01% | 4,300 | 1231億9673万 | +5.5% | 13.59 | 0.71 |
02/28 | 7,830 | 7,970 | 7,820 | 7,940 | +2.85% | 5,000 | 1244億5064万 | +6.71% | 13.72 | 0.71 |
02/27 | 7,650 | 7,860 | 7,640 | 7,720 | +1.58% | 8,400 | 1210億239万 | +3.89% | 13.34 | 0.69 |
02/26 | 7,580 | 7,630 | 7,550 | 7,600 | +1.2% | 5,700 | 1191億2152万 | +2.33% | 13.14 | 0.68 |
02/22 | 7,500 | 7,510 | 7,390 | 7,510 | +0.94% | 4,600 | 1177億1087万 | +1.09% | 12.98 | 0.67 |
02/21 | 7,390 | 7,460 | 7,340 | 7,440 | +2.06% | 8,800 | 1166億1370万 | +0.08% | 12.86 | 0.67 |
02/20 | 7,350 | 7,390 | 7,290 | 7,290 | -1.35% | 5,300 | 1142億6262万 | -2.06% | 12.6 | 0.65 |
02/19 | 7,450 | 7,450 | 7,370 | 7,390 | -0.81% | 3,600 | 1158億3001万 | -0.99% | 12.77 | 0.66 |
02/16 | 7,390 | 7,460 | 7,340 | 7,450 | +0.81% | 16,200 | 1167億7044万 | -0.32% | 12.88 | 0.67 |
02/15 | 7,360 | 7,390 | 7,300 | 7,390 | +0.41% | 2,700 | 1158億3001万 | -1.22% | 12.77 | 0.66 |
02/14 | 7,390 | 7,390 | 7,260 | 7,360 | -0.67% | 1,700 | 1153億5979万 | -1.74% | 12.72 | 0.66 |
02/13 | 7,400 | 7,410 | 7,090 | 7,410 | +0.27% | 12,000 | 1161億4348万 | -1.23% | 12.81 | 0.67 |
02/09 | 7,340 | 7,420 | 7,290 | 7,390 | +0.68% | 8,900 | 1158億3001万 | -1.57% | 12.77 | 0.66 |
02/08 | 7,390 | 7,390 | 7,300 | 7,340 | -0.68% | 1,000 | 1150億4631万 | -2.32% | 12.69 | 0.66 |
02/07 | 7,420 | 7,420 | 7,340 | 7,390 | +0.14% | 1,400 | 1158億3001万 | -1.72% | 12.77 | 0.66 |
02/06 | 7,310 | 7,380 | 7,310 | 7,380 | 0% | 1,200 | 1156億7327万 | -1.9% | 12.76 | 0.66 |
02/05 | 7,400 | 7,420 | 7,370 | 7,380 | +0.96% | 4,300 | 1156億7327万 | -2.02% | 12.76 | 0.66 |
02/02 | 7,370 | 7,450 | 7,290 | 7,310 | -1.48% | 10,100 | 1145億7609万 | -3.04% | 12.63 | 0.66 |
02/01 | 7,240 | 7,420 | 7,200 | 7,420 | +2.2% | 4,200 | 1163億22万 | -1.68% | 12.82 | 0.67 |
01/31 | 7,250 | 7,330 | 7,220 | 7,260 | +0.14% | 3,000 | 1137億9240万 | -3.84% | 12.55 | 0.65 |
01/30 | 7,210 | 7,350 | 7,180 | 7,250 | +0.55% | 5,900 | 1136億3566万 | -4.13% | 12.53 | 0.65 |
01/29 | 7,520 | 7,520 | 7,120 | 7,210 | -4.12% | 18,400 | 1130億871万 | -4.83% | 12.46 | 0.65 |
01/26 | 7,510 | 7,620 | 7,510 | 7,520 | +0.27% | 700 | 1178億6761万 | -0.99% | 13 | 0.68 |
01/25 | 7,560 | 7,660 | 7,490 | 7,500 | -0.4% | 4,700 | 1175億5413万 | -1.26% | 12.96 | 0.67 |
01/24 | 7,650 | 7,650 | 7,530 | 7,530 | -1.57% | 6,400 | 1180億2435万 | -0.89% | 13.01 | 0.68 |
01/23 | 7,680 | 7,680 | 7,630 | 7,650 | -0.52% | 900 | 1199億522万 | +0.59% | 13.22 | 0.69 |
01/22 | 7,660 | 7,700 | 7,660 | 7,690 | +0.92% | 700 | 1205億3217万 | +1.21% | 13.29 | 0.69 |
01/19 | 7,640 | 7,700 | 7,620 | 7,620 | -0.26% | 900 | 1194億3500万 | +0.36% | 13.17 | 0.68 |
01/18 | 7,720 | 7,720 | 7,620 | 7,640 | -0.13% | 3,300 | 1197億4848万 | +0.74% | 13.2 | 0.69 |
01/17 | 7,660 | 7,660 | 7,630 | 7,650 | 0% | 1,600 | 1199億522万 | +1.06% | 13.22 | 0.69 |
01/16 | 7,920 | 7,920 | 7,650 | 7,650 | -2.05% | 4,800 | 1199億522万 | +1.22% | 13.22 | 0.69 |
01/15 | 7,700 | 7,820 | 7,690 | 7,810 | +2.09% | 4,300 | 1224億1304万 | +3.53% | 13.5 | 0.7 |
01/12 | 7,650 | 7,680 | 7,630 | 7,650 | +0.39% | 2,400 | 1199億522万 | +1.73% | 13.22 | 0.69 |
01/11 | 7,600 | 7,620 | 7,600 | 7,620 | -0.13% | 500 | 1194億3500万 | +1.57% | 13.17 | 0.68 |
01/10 | 7,630 | 7,630 | 7,630 | 7,630 | -0.26% | 200 | 1195億9174万 | +1.91% | 13.19 | 0.69 |
01/09 | 7,550 | 7,650 | 7,550 | 7,650 | +1.32% | 3,200 | 1199億522万 | +2.41% | 13.22 | 0.69 |
01/05 | 7,530 | 7,570 | 7,530 | 7,550 | 0% | 800 | 1183億3783万 | +1.32% | 13.05 | 0.68 |
01/04 | 7,460 | 7,600 | 7,440 | 7,550 | +1.21% | 1,800 | 1183億3783万 | +1.52% | 13.05 | 0.68 |
2023 | ||||||||||
12/29 | 7,350 | 7,510 | 7,300 | 7,460 | -0.53% | 2,700 | 1169億2718万 | +0.48% | 12.89 | 0.67 |
12/28 | 7,590 | 7,600 | 7,480 | 7,500 | -1.19% | 11,300 | 1175億5413万 | +1.17% | 12.96 | 0.67 |
12/27 | 7,600 | 7,630 | 7,590 | 7,590 | +0.26% | 2,600 | 1189億6478万 | +2.6% | 13.12 | 0.68 |
12/26 | 7,540 | 7,570 | 7,540 | 7,570 | +0.8% | 600 | 1186億5130万 | +2.56% | 13.08 | 0.68 |
12/25 | 7,510 | 7,600 | 7,360 | 7,510 | +0.13% | 2,700 | 1177億1087万 | +2.01% | 12.98 | 0.67 |
12/22 | 7,510 | 7,560 | 7,500 | 7,500 | -0.66% | 2,600 | 1175億5413万 | +2.05% | 12.96 | 0.67 |
12/21 | 7,620 | 7,620 | 7,550 | 7,550 | -0.79% | 2,100 | 1183億3783万 | +2.89% | 13.05 | 0.68 |
12/20 | 7,680 | 7,680 | 7,610 | 7,610 | -0.91% | 2,200 | 1192億7826万 | +3.9% | 13.15 | 0.68 |
12/19 | 7,630 | 7,700 | 7,610 | 7,680 | +1.72% | 3,600 | 1203億7543万 | +5.12% | 13.27 | 0.69 |
12/18 | 7,500 | 7,550 | 7,490 | 7,550 | 0% | 2,300 | 1183億3783万 | +3.62% | 13.05 | 0.68 |
12/15 | 7,600 | 7,650 | 7,550 | 7,550 | -1.95% | 4,900 | 1183億3783万 | +3.88% | 13.05 | 0.68 |
12/14 | 7,510 | 7,700 | 7,480 | 7,700 | +2.94% | 8,800 | 1206億8891万 | +6.25% | 13.31 | 0.69 |
12/13 | 7,550 | 7,750 | 7,400 | 7,480 | -0.93% | 8,200 | 1172億4065万 | +3.53% | 12.93 | 0.67 |
12/12 | 7,500 | 7,590 | 7,460 | 7,550 | +2.03% | 5,800 | 1183億3783万 | +4.66% | 13.05 | 0.68 |
12/11 | 7,280 | 7,430 | 7,280 | 7,400 | +1.65% | 4,500 | 1159億8674万 | +2.73% | 12.79 | 0.66 |
12/08 | 7,350 | 7,420 | 7,280 | 7,280 | -0.95% | 4,300 | 1141億588万 | +1.14% | 12.58 | 0.65 |
12/07 | 7,400 | 7,450 | 7,310 | 7,350 | +0.41% | 4,900 | 1152億305万 | +2.17% | 12.7 | 0.66 |
12/06 | 7,210 | 7,380 | 7,210 | 7,320 | +1.67% | 20,400 | 1147億3283万 | +1.89% | 12.65 | 0.66 |
12/05 | 7,200 | 7,220 | 7,200 | 7,200 | 0% | 600 | 1128億5197万 | +0.31% | 12.44 | 0.65 |
12/04 | 7,250 | 7,250 | 7,200 | 7,200 | -0.69% | 400 | 1128億5197万 | +0.31% | 12.44 | 0.65 |
12/01 | 7,200 | 7,260 | 7,200 | 7,250 | +0.69% | 2,800 | 1136億3566万 | +1.09% | 12.53 | 0.65 |
11/30 | 7,260 | 7,260 | 7,200 | 7,200 | -0.14% | 1,200 | 1128億5197万 | +0.52% | 12.44 | 0.65 |
11/29 | 7,180 | 7,220 | 7,180 | 7,210 | +0.56% | 1,700 | 1130億871万 | +0.81% | 12.46 | 0.65 |
11/28 | 7,250 | 7,250 | 7,170 | 7,170 | -0.69% | 5,300 | 1123億8175万 | +0.39% | 12.39 | 0.64 |
11/27 | 7,220 | 7,220 | 7,200 | 7,220 | +0.56% | 1,300 | 1131億6544万 | +1.23% | 12.48 | 0.65 |
11/24 | 7,190 | 7,210 | 7,160 | 7,180 | +0.7% | 1,500 | 1125億3849万 | +0.89% | 12.41 | 0.64 |
11/22 | 7,100 | 7,190 | 7,100 | 7,130 | -0.42% | 2,200 | 1117億5480万 | +0.48% | 12.32 | 0.64 |
11/21 | 7,110 | 7,170 | 7,080 | 7,160 | +0.7% | 2,200 | 1122億2501万 | +1.17% | 12.38 | 0.64 |
11/20 | 7,270 | 7,270 | 6,860 | 7,110 | -0.84% | 7,200 | 1114億4132万 | +0.75% | 12.29 | 0.64 |
11/17 | 7,260 | 7,260 | 7,170 | 7,170 | -0.69% | 2,100 | 1123億8175万 | +1.83% | 12.39 | 0.64 |
11/16 | 7,250 | 7,280 | 7,200 | 7,220 | +0.28% | 3,400 | 1131億6544万 | +2.85% | 12.48 | 0.65 |
11/15 | 7,250 | 7,250 | 7,140 | 7,200 | +0.56% | 3,600 | 1128億5197万 | +2.95% | 12.44 | 0.65 |
11/14 | 7,230 | 7,230 | 7,160 | 7,160 | -0.42% | 3,100 | 1122億2501万 | +2.76% | 12.38 | 0.64 |
11/13 | 7,100 | 7,200 | 7,010 | 7,190 | +1.27% | 2,000 | 1126億9523万 | +3.51% | 12.43 | 0.65 |
11/10 | 7,100 | 7,100 | 7,010 | 7,100 | +1% | 4,000 | 1112億8458万 | +2.57% | 12.27 | 0.64 |
11/09 | 7,130 | 7,130 | 7,000 | 7,030 | -1.68% | 1,400 | 1101億8741万 | +1.85% | 12.15 | 0.63 |
11/08 | 7,200 | 7,200 | 7,150 | 7,150 | -0.69% | 900 | 1120億6827万 | +3.74% | 12.36 | 0.64 |
11/07 | 7,230 | 7,230 | 7,200 | 7,200 | -0.96% | 300 | 1128億5197万 | +4.67% | 12.44 | 0.65 |
11/06 | 7,290 | 7,300 | 7,150 | 7,270 | 0% | 1,100 | 1139億4914万 | +5.91% | 12.57 | 0.65 |
11/02 | 7,270 | 7,270 | 7,210 | 7,270 | +0.97% | 1,200 | 1139億4914万 | +6.16% | 12.57 | 0.65 |
11/01 | 7,130 | 7,300 | 7,120 | 7,200 | +1.41% | 4,600 | 1128億5197万 | +5.37% | 12.44 | 0.65 |
10/31 | 7,170 | 7,170 | 7,070 | 7,100 | -0.98% | 1,700 | 1112億8458万 | +4.09% | 12.27 | 0.64 |
10/30 | 7,220 | 7,240 | 7,170 | 7,170 | -0.14% | 6,000 | 1123億8175万 | +5.24% | 12.39 | 0.64 |
10/27 | 7,080 | 7,250 | 7,080 | 7,180 | +1.84% | 5,900 | 1125億3849万 | +5.56% | 12.41 | 0.64 |
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 | |
2008年 3月期 | 4,830 7/10 | 2,480 3/13 | 31,000 5/2 | - | - | +17.92% 6/18 | -28.25% 12/4 |
2009年 3月期 | 3,250 8/5 | 1,749 3/31 | 12,000 2/27 | - | - | +17.34% 5/25 | -22.75% 10/16 |
2010年 3月期 | 2,980 7/8 | 1,690 5/7 | 29,000 4/6 | - | - | +38.03% 7/8 | -11.3% 8/5 8/4 |
2011年 3月期 | 3,300 2/2 | 2,155 8/25 8/24 | 34,000 2/28 | 517億2090万 | 337億7531万 | +22.34% 12/10 | -18.67% 3/15 |
2012年 3月期 | 3,305 2/28 2/27 | 2,620 4/25 | 15,000 4/19 4/15 | 517億9926万 | 410億6326万 | +13.21% 8/4 | -9.33% 10/21 |
2013年 3月期 | 5,090 3/15 | 3,030 6/7 | 26,000 1/11 | 797億7557万 | 474億8919万 | +14.28% 3/11 | -5.02% 6/7 |
2014年 3月期 | 7,030 3/28 | 4,700 4/5 | 24,000 12/19 | 1101億8741万 | 736億6310万 | +13.28% 7/18 | -8.31% 6/13 |
2015年 3月期 | 11,010 3/3 | 6,600 5/27 | 45,000 8/4 | 1725億6947万 | 1034億4764万 | +13.3% 7/30 | -5.98% 10/16 |
2016年 3月期 | 13,310 10/20 | 9,260 1/29 | 40,000 6/4 | 2086億1940万 | 1451億4017万 | +15.52% 6/10 | -16.06% 1/25 |
2017年 3月期 | 11,170 12/2 | 8,350 6/3 | 41,000 4/6 | 1750億7729万 | 1308億7693万 | +14.88% 7/29 | -5.49% 6/6 |
2018年 3月期 | 12,500 1/12 1/11 | 9,050 10/4 10/3 他3件 | 55,000 10/18 | 1959億2356万 | 1418億4865万 | +15.65% 11/27 | -6.66% 9/20 |
2019年 3月期 | 11,500 4/9 4/2 | 8,990 44,950 2/5 | 35,000 4/17 | 1802億4967万 | 1409億822万 | +10.08% 11/20 | -9.74% 2/5 |
2020年 3月期 | 10,180 50,900 1/7 | 7,320 36,600 3/23 | 42,500 8,500 7/17 | 1595億6014万 | 1147億3283万 | +7.03% 4/30 | -17.01% 3/23 |
2021年 3月期 | 9,250 46,250 7/29 | 7,260 36,300 8/19 | 48,000 9,600 3/19 | 1449億8343万 | 1137億9240万 | +16.4% 7/29 | -6.38% 6/29 |
2022年 3月期 | 8,750 43,750 8/3 43,750 7/29 | 7,310 36,550 3/15 | 16,500 3,300 5/7 | 1371億4649万 | 1145億7609万 | +8.09% 7/29 | -14.82% 5/17 |
2023年 3月期 | 9,000 45,000 1/13 | 5,960 29,800 5/17 | 22,500 4,500 7/27 | 1410億6496万 | 934億1635万 | +9.74% 12/1 | -4.92% 4/6 |
最新 | 8,130 2024/3/27 | 13,600 | 1274億2868万 | +1.92% 7,977 |
年間値上がり率
- 1995/12/28 vs 1994/12/30
- -41%(0.59倍)
- 1996/12/27 vs 1995/12/28
- 8%(1.08倍)
- 1997/12/29 vs 1996/12/27
- -43%(0.57倍)
- 1998/12/29 vs 1997/12/29
- -2%(0.98倍)
- 1999/12/28 vs 1998/12/29
- 41%(1.41倍)
- 2000/12/29 vs 1999/12/28
- 14%(1.14倍)
- 2001/12/27 vs 2000/12/29
- 23%(1.23倍)
- 2002/12/27 vs 2001/12/27
- 27%(1.27倍)
- 2003/12/29 vs 2002/12/27
- 34%(1.34倍)
- 2004/12/27 vs 2003/12/29
- 24%(1.24倍)
- 2005/12/30 vs 2004/12/27
- 6%(1.06倍)
- 2006/12/29 vs 2005/12/30
- -8%(0.92倍)
- 2007/12/27 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/29 vs 2007/12/27
- -29%(0.71倍)
- 2009/12/28 vs 2008/12/29
- 35%(1.35倍)
- 2010/12/30 vs 2009/12/28
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- 68%(1.68倍)
- 2014/12/30 vs 2013/12/30
- 45%(1.45倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/27 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/27
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/28 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/28
- -11%(0.89倍)
- 2024/03/27 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
713円(1998/10/14) - 1040%(11.4倍)
8,130円(3/27)