株価チャート
株価
3/28
- 前日 (3/27)
- 2,361
- 始値
- 2,303
- 高値
- 2,356
- 安値
- 2,296
- 終値 -1.61%
- 2,323
- 出来高 -57.32%
- 45,800
乖離率
- 株価(5日)
移動平均値 - -1.11%
2,349 - 株価(25日)
移動平均値 - 0%
2,323 - 出来高(5日)
移動平均値 - -2.59%
47,020
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 | 2,303 | 2,356 | 2,296 | 2,323 | -1.61% | 45,800 | 257億3925万 | 0% | 18.92 | 0.96 |
03/27 | 2,354 | 2,367 | 2,340 | 2,361 | +0.43% | 107,300 | 261億6029万 | +1.68% | 19.23 | 0.97 |
03/26 | 2,350 | 2,357 | 2,345 | 2,351 | +0.04% | 20,800 | 260億4949万 | +1.34% | 19.14 | 0.97 |
03/25 | 2,362 | 2,362 | 2,343 | 2,350 | -0.51% | 31,900 | 260億3841万 | +1.42% | 19.14 | 0.97 |
03/22 | 2,358 | 2,362 | 2,339 | 2,362 | +0.55% | 29,300 | 261億7137万 | +2.12% | 19.23 | 0.97 |
03/21 | 2,354 | 2,365 | 2,342 | 2,349 | -0.04% | 33,400 | 260億2733万 | +1.69% | 19.13 | 0.97 |
03/19 | 2,344 | 2,350 | 2,328 | 2,350 | +0.21% | 32,300 | 260億3841万 | +1.82% | 19.14 | 0.97 |
03/18 | 2,338 | 2,345 | 2,320 | 2,345 | +0.39% | 26,800 | 259億8301万 | +2.22% | 19.1 | 0.97 |
03/15 | 2,331 | 2,340 | 2,323 | 2,336 | +0.17% | 17,100 | 258億8329万 | +2.41% | 19.02 | 0.96 |
03/14 | 2,318 | 2,334 | 2,303 | 2,332 | +0.6% | 22,200 | 258億3897万 | +2.78% | 18.99 | 0.96 |
03/13 | 2,324 | 2,336 | 2,296 | 2,318 | -0.09% | 31,800 | 256億8385万 | +2.61% | 18.88 | 0.96 |
03/12 | 2,290 | 2,320 | 2,279 | 2,320 | +1.31% | 21,100 | 257億601万 | +3.16% | 18.89 | 0.96 |
03/11 | 2,335 | 2,335 | 2,273 | 2,290 | -2.01% | 43,400 | 253億7360万 | +2.28% | 18.65 | 0.94 |
03/08 | 2,317 | 2,341 | 2,314 | 2,337 | +0.69% | 38,600 | 258億9437万 | +4.7% | 19.03 | 0.96 |
03/07 | 2,322 | 2,333 | 2,310 | 2,321 | -0.39% | 25,000 | 257億1709万 | +4.31% | 18.9 | 0.96 |
03/06 | 2,311 | 2,330 | 2,303 | 2,330 | +0.56% | 36,500 | 258億1681万 | +5.1% | 18.97 | 0.96 |
03/05 | 2,292 | 2,320 | 2,290 | 2,317 | +1.09% | 22,300 | 256億7277万 | +4.79% | 18.87 | 0.95 |
03/04 | 2,309 | 2,326 | 2,292 | 2,292 | -0.39% | 41,100 | 253億9576万 | +3.9% | 18.66 | 0.94 |
03/01 | 2,307 | 2,312 | 2,293 | 2,301 | +0.17% | 17,000 | 254億9548万 | +4.5% | 18.74 | 0.95 |
02/29 | 2,292 | 2,309 | 2,279 | 2,297 | -0.26% | 27,600 | 254億5116万 | +4.55% | 18.7 | 0.95 |
02/28 | 2,308 | 2,315 | 2,288 | 2,303 | +0.04% | 43,600 | 259億7824万 | +5.06% | 18.75 | 0.95 |
02/27 | 2,296 | 2,315 | 2,292 | 2,302 | +0.26% | 26,100 | 259億6696万 | +5.21% | 18.75 | 0.95 |
02/26 | 2,296 | 2,311 | 2,287 | 2,296 | +0.04% | 30,900 | 258億9928万 | +5.22% | 18.7 | 0.95 |
02/22 | 2,312 | 2,318 | 2,284 | 2,295 | -0.52% | 22,800 | 258億8800万 | +5.47% | 18.69 | 0.95 |
02/21 | 2,300 | 2,370 | 2,300 | 2,307 | +0.39% | 70,800 | 260億2336万 | +6.31% | 18.79 | 0.95 |
02/20 | 2,300 | 2,329 | 2,296 | 2,298 | 0% | 24,100 | 259億2184万 | +6.19% | 18.71 | 0.95 |
02/19 | 2,289 | 2,315 | 2,289 | 2,298 | +1.1% | 26,500 | 259億2184万 | +6.44% | 18.71 | 0.95 |
02/16 | 2,267 | 2,305 | 2,243 | 2,273 | +0.26% | 36,500 | 256億3984万 | +5.52% | 18.51 | 0.94 |
02/15 | 2,296 | 2,308 | 2,267 | 2,267 | -0.13% | 29,100 | 255億7216万 | +5.49% | 18.46 | 0.93 |
02/14 | 2,292 | 2,314 | 2,270 | 2,270 | -1.43% | 45,600 | 256億600万 | +5.88% | 18.48 | 0.94 |
02/13 | 2,331 | 2,360 | 2,291 | 2,303 | +15.67% | 140,300 | 259億7824万 | +7.62% | 18.75 | 0.95 |
02/09 | 2,010 | 2,014 | 1,981 | 1,991 | -1.58% | 14,800 | 224億5883万 | -6.61% | 16.21 | 0.82 |
02/08 | 2,034 | 2,034 | 1,990 | 2,023 | -1.61% | 16,000 | 228億1979万 | -5.38% | 16.47 | 0.83 |
02/07 | 2,053 | 2,067 | 2,039 | 2,056 | -0.48% | 9,800 | 231億9204万 | -3.97% | 16.74 | 0.85 |
02/06 | 2,063 | 2,077 | 2,045 | 2,066 | +0.24% | 12,100 | 233億484万 | -3.5% | 16.82 | 0.85 |
02/05 | 2,078 | 2,081 | 2,060 | 2,061 | -0.82% | 6,800 | 232億4844万 | -3.69% | 16.78 | 0.85 |
02/02 | 2,118 | 2,118 | 2,078 | 2,078 | -2.21% | 10,200 | 234億4020万 | -2.81% | 16.92 | 0.86 |
02/01 | 2,108 | 2,125 | 2,108 | 2,125 | -0.98% | 9,000 | 239億7037万 | -0.56% | 17.3 | 0.88 |
01/31 | 2,128 | 2,146 | 2,111 | 2,146 | +0.85% | 11,800 | 242億725万 | +0.47% | 17.47 | 0.88 |
01/30 | 2,186 | 2,186 | 2,119 | 2,128 | -2.65% | 12,000 | 240億421万 | -0.23% | 17.33 | 0.88 |
01/29 | 2,190 | 2,201 | 2,186 | 2,186 | -0.18% | 9,600 | 246億5846万 | +2.53% | 17.8 | 0.9 |
01/26 | 2,210 | 2,210 | 2,186 | 2,190 | -0.45% | 13,700 | 247億358万 | +2.96% | 17.83 | 0.9 |
01/25 | 2,176 | 2,215 | 2,169 | 2,200 | +1.1% | 29,900 | 248億1638万 | +3.68% | 17.91 | 0.91 |
01/24 | 2,167 | 2,183 | 2,157 | 2,176 | +0.42% | 17,900 | 245億4566万 | +2.79% | 17.72 | 0.9 |
01/23 | 2,189 | 2,189 | 2,167 | 2,167 | -0.87% | 15,200 | 244億4414万 | +2.7% | 17.65 | 0.89 |
01/22 | 2,155 | 2,186 | 2,155 | 2,186 | +1.44% | 15,700 | 246億5846万 | +3.85% | 17.8 | 0.9 |
01/19 | 2,153 | 2,155 | 2,141 | 2,155 | +0.09% | 13,100 | 243億878万 | +2.67% | 17.55 | 0.89 |
01/18 | 2,149 | 2,159 | 2,134 | 2,153 | +0.51% | 17,300 | 242億8622万 | +2.67% | 17.53 | 0.89 |
01/17 | 2,173 | 2,175 | 2,142 | 2,142 | -1.43% | 13,800 | 241億6213万 | +2.29% | 17.44 | 0.88 |
01/16 | 2,180 | 2,190 | 2,165 | 2,173 | -0.05% | 16,000 | 245億1182万 | +3.87% | 17.69 | 0.9 |
01/15 | 2,154 | 2,191 | 2,154 | 2,174 | +0.93% | 24,000 | 245億2310万 | +4.07% | 17.7 | 0.9 |
01/12 | 2,167 | 2,167 | 2,132 | 2,154 | +0.23% | 15,900 | 242億9750万 | +3.26% | 17.54 | 0.89 |
01/11 | 2,167 | 2,167 | 2,145 | 2,149 | -0.51% | 18,900 | 242億4110万 | +3.12% | 17.5 | 0.89 |
01/10 | 2,150 | 2,175 | 2,145 | 2,160 | +0.56% | 27,200 | 243億6518万 | +3.75% | 17.59 | 0.89 |
01/09 | 2,125 | 2,150 | 2,123 | 2,148 | +1.18% | 19,300 | 242億2982万 | +3.22% | 17.49 | 0.89 |
01/05 | 2,135 | 2,135 | 2,108 | 2,123 | -0.56% | 17,700 | 239億4781万 | +2.12% | 17.29 | 0.88 |
01/04 | 2,151 | 2,151 | 2,112 | 2,135 | +2.25% | 24,300 | 240億8317万 | +2.64% | 17.39 | 0.88 |
2023 | ||||||||||
12/29 | 2,065 | 2,092 | 2,065 | 2,088 | +1.31% | 10,800 | 235億5300万 | +0.48% | 17 | 0.9 |
12/28 | 2,026 | 2,065 | 2,026 | 2,061 | +0.59% | 6,700 | 232億4844万 | -0.77% | 16.78 | 0.88 |
12/27 | 2,004 | 2,055 | 2,004 | 2,049 | +1.89% | 16,900 | 231億1308万 | -1.3% | 16.69 | 0.88 |
12/26 | 2,043 | 2,043 | 1,999 | 2,011 | -1.57% | 8,400 | 226億8443万 | -3.08% | 16.38 | 0.86 |
12/25 | 2,116 | 2,116 | 2,026 | 2,043 | -3.04% | 5,100 | 230億4540万 | -1.54% | 16.64 | 0.88 |
12/22 | 2,080 | 2,117 | 2,080 | 2,107 | +1.35% | 10,900 | 237億6733万 | +1.59% | 17.16 | 0.9 |
12/21 | 2,083 | 2,088 | 2,071 | 2,079 | -0.43% | 9,700 | 234億5148万 | +0.48% | 16.93 | 0.89 |
12/20 | 2,070 | 2,109 | 2,070 | 2,088 | +0.87% | 21,200 | 235億5300万 | +1.06% | 17 | 0.9 |
12/19 | 2,055 | 2,070 | 2,050 | 2,070 | +0.49% | 13,400 | 233億4996万 | +0.29% | 16.86 | 0.89 |
12/18 | 2,062 | 2,062 | 2,025 | 2,060 | -0.1% | 12,400 | 232億3716万 | -0.1% | 16.77 | 0.88 |
12/15 | 2,025 | 2,062 | 2,025 | 2,062 | +1.83% | 13,900 | 232億5972万 | +0.05% | 16.79 | 0.88 |
12/14 | 2,038 | 2,051 | 2,000 | 2,025 | -0.3% | 23,100 | 228億4235万 | -1.7% | 16.49 | 0.87 |
12/13 | 2,035 | 2,044 | 2,023 | 2,031 | -0.2% | 19,700 | 229億1003万 | -1.36% | 16.54 | 0.87 |
12/12 | 2,128 | 2,128 | 2,017 | 2,035 | -3.6% | 46,600 | 229億5516万 | -1.17% | 16.57 | 0.87 |
12/11 | 2,072 | 2,113 | 2,072 | 2,111 | +2.08% | 13,300 | 238億1245万 | +2.53% | 17.19 | 0.91 |
12/08 | 2,105 | 2,105 | 2,061 | 2,068 | -1.76% | 16,500 | 233億2740万 | +0.58% | 16.84 | 0.89 |
12/07 | 2,097 | 2,120 | 2,083 | 2,105 | +0.38% | 13,600 | 237億4477万 | +2.43% | 17.14 | 0.9 |
12/06 | 2,085 | 2,116 | 2,084 | 2,097 | +0.58% | 18,500 | 236億5453万 | +2.24% | 17.08 | 0.9 |
12/05 | 2,099 | 2,118 | 2,085 | 2,085 | -1.74% | 15,300 | 235億1916万 | +1.86% | 16.98 | 0.89 |
12/04 | 2,079 | 2,122 | 2,079 | 2,122 | +1.1% | 15,100 | 239億3653万 | +3.82% | 17.28 | 0.91 |
12/01 | 2,121 | 2,128 | 2,096 | 2,099 | -0.85% | 15,900 | 236億7709万 | +3.04% | 17.09 | 0.9 |
11/30 | 2,112 | 2,123 | 2,075 | 2,117 | +0.24% | 17,700 | 238億8013万 | +4.18% | 17.24 | 0.91 |
11/29 | 2,130 | 2,141 | 2,107 | 2,112 | -0.85% | 14,900 | 238億2373万 | +4.3% | 17.2 | 0.91 |
11/28 | 2,108 | 2,142 | 2,089 | 2,130 | +1.14% | 34,800 | 240億2677万 | +5.55% | 17.34 | 0.91 |
11/27 | 2,061 | 2,129 | 2,061 | 2,106 | +2.58% | 51,400 | 237億5605万 | +4.67% | 17.15 | 0.9 |
11/24 | 2,039 | 2,055 | 2,039 | 2,053 | +1.08% | 15,700 | 231億5820万 | +2.34% | 16.72 | 0.88 |
11/22 | 2,039 | 2,053 | 2,031 | 2,031 | -0.39% | 15,600 | 229億1003万 | +1.45% | 16.54 | 0.87 |
11/21 | 2,003 | 2,043 | 2,003 | 2,039 | +1.8% | 14,800 | 230億28万 | +2.05% | 16.6 | 0.87 |
11/20 | 2,023 | 2,032 | 2,000 | 2,003 | -0.79% | 12,600 | 225億9419万 | +0.45% | 16.31 | 0.86 |
11/17 | 1,979 | 2,021 | 1,979 | 2,019 | +2.07% | 9,800 | 227億7467万 | +1.36% | 16.44 | 0.87 |
11/16 | 2,016 | 2,016 | 1,971 | 1,978 | -1.88% | 11,400 | 223億1219万 | -0.6% | 16.11 | 0.85 |
11/15 | 2,023 | 2,032 | 1,999 | 2,016 | -0.25% | 14,100 | 227億4083万 | +1.36% | 16.42 | 0.86 |
11/14 | 2,034 | 2,046 | 2,019 | 2,021 | -0.35% | 13,600 | 227億9723万 | +1.66% | 16.46 | 0.87 |
11/13 | 2,027 | 2,050 | 2,027 | 2,028 | +0.05% | 18,000 | 228億7619万 | +2.17% | 16.51 | 0.87 |
11/10 | 2,005 | 2,045 | 2,005 | 2,027 | -0.88% | 18,700 | 228億6491万 | +2.32% | 16.51 | 0.87 |
11/09 | 2,000 | 2,045 | 2,000 | 2,045 | +2.3% | 17,600 | 230億6796万 | +3.49% | 16.65 | 0.88 |
11/08 | 2,035 | 2,042 | 1,996 | 1,999 | -1.77% | 11,600 | 225億4907万 | +1.42% | 16.28 | 0.86 |
11/07 | 2,044 | 2,065 | 2,032 | 2,035 | +0.1% | 25,500 | 229億5516万 | +3.35% | 16.57 | 0.87 |
11/06 | 2,028 | 2,052 | 2,026 | 2,033 | +0.54% | 28,300 | 229億3259万 | +3.46% | 16.55 | 0.87 |
11/02 | 2,037 | 2,043 | 2,011 | 2,022 | -1.03% | 10,400 | 228億851万 | +3.11% | 16.47 | 0.87 |
11/01 | 2,023 | 2,043 | 2,020 | 2,043 | +1.14% | 21,200 | 230億4540万 | +4.23% | 16.64 | 0.88 |
10/31 | 1,997 | 2,021 | 1,988 | 2,020 | +1.61% | 16,600 | 227億8595万 | +3.22% | 16.45 | 0.87 |
10/30 | 1,992 | 2,003 | 1,987 | 1,988 | -1.09% | 14,400 | 224億2499万 | +1.69% | 16.19 | 0.85 |
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 9月期 | 930 10/12 | 552 1/24 | 45,200 7/2 | - | - | +15.84% 7/2 | -26.04% 10/27 |
2009年 9月期 | 1,026 9/24 | 501 10/28 | 53,900 4/28 | 126億7743万 | - | +16.12% 8/25 | -13.19% 4/15 |
2010年 3月期 | 1,083 10/20 | 791 11/30 | 54,500 11/6 | 133億8173万 | 97億7373万 | +8.74% 4/7 | -14.77% 11/10 |
2011年 3月期 | 975 4/7 | 569 3/16 | 70,400 1/5 | 120億4727万 | 70億3066万 | +18.41% 1/11 | -24.6% 3/15 |
2012年 3月期 | 970 9/9 | 625 4/14 | 29,600 8/31 | 119億8549万 | 77億2261万 | +16.07% 5/24 | -16.63% 10/17 |
2013年 3月期 | 1,297 3/19 | 867 5/18 | 87,000 3/6 | 160億2596万 | 107億1280万 | +14.51% 3/7 | -4.56% 9/6 |
2014年 3月期 | 1,779 5/21 | 1,050 6/7 | 270,300 5/20 | 219億8163万 | 129億7398万 | +30.88% 5/20 | -18.3% 6/7 |
2015年 3月期 | 1,486 3/24 | 998 5/12 | 153,500 6/26 | 182億4834万 | 122億5561万 | +16.03% 6/26 | -9.4% 5/21 |
2016年 3月期 | 1,807 8/17 | 1,191 2/12 | 103,700 9/25 | 203億8327万 | 134億3469万 | +9.74% 7/29 | -13.4% 1/21 |
2017年 3月期 | 1,614 3/28 | 1,281 4/8 | 70,600 9/27 | 182億620万 | 144億4990万 | +5.44% 5/8 | -5.62% 4/14 |
2018年 3月期 | 1,897 3/27 | 1,425 4/17 | 140,500 9/26 | 213億9849万 | 160億7425万 | +8.44% 9/29 | -8.08% 2/14 |
2019年 3月期 | 1,965 7/2 | 1,300 12/25 | 132,200 4/6 | 221億6554万 | 146億6423万 | +5.48% 4/26 | -15.03% 12/25 |
2020年 3月期 | 2,195 2/5 | 1,235 3/17 | 393,200 1/23 | 247億5998万 | 139億3101万 | +16.89% 5/28 | -26.76% 3/13 |
2021年 3月期 | 1,840 2/9 | 1,341 8/11 | 239,100 3/24 | 207億5552万 | 151億2671万 | +13.53% 9/28 | -10.99% 8/11 |
2022年 3月期 | 2,164 12/27 | 1,616 7/9 | 81,200 5/12 | 244億1030万 | 182億2876万 | +11.73% 12/15 | -8.36% 10/14 |
2023年 3月期 | 2,247 5/25 | 1,676 1/6 | 137,100 2/9 | 253億4655万 | 189億557万 | +10.64% 2/9 | -6.15% 7/8 |
最新 | 2,323 2024/3/28 | 45,800 | 257億3925万 | 0% 2,323 |
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -38%(0.62倍)
- 1999/12/30 vs 1998/12/30
- 82%(1.82倍)
- 2000/12/29 vs 1999/12/30
- 35%(1.35倍)
- 2001/12/28 vs 2000/12/29
- 9%(1.09倍)
- 2002/12/30 vs 2001/12/28
- 6%(1.06倍)
- 2003/12/30 vs 2002/12/30
- -8%(0.92倍)
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- 6%(1.06倍)
- 2009/12/30 vs 2008/12/30
- 12%(1.12倍)
- 2010/12/30 vs 2009/12/30
- -23%(0.77倍)
- 2011/12/30 vs 2010/12/30
- 29%(1.29倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 26%(1.26倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/03/28 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
384円(1998/11/04) - 505%(6.05倍)
2,323円(3/28)