株価チャート
株価
3/28
- 前日 (3/27)
- 435
- 始値
- 434
- 高値
- 434
- 安値
- 429
- 終値 -1.15%
- 430
- 出来高 -59.58%
- 36,300
乖離率
- 株価(5日)
移動平均値 - -0.23%
431 - 株価(25日)
移動平均値 - -1.15%
435 - 出来高(5日)
移動平均値 - -11.55%
41,040
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 | 434 | 434 | 429 | 430 | -1.15% | 36,300 | 233億4531万 | -1.15% | 25.49 | 3.06 |
03/27 | 425 | 435 | 425 | 435 | +1.16% | 89,800 | 236億1677万 | -0.23% | 25.78 | 3.1 |
03/26 | 428 | 430 | 427 | 430 | 0% | 20,000 | 233億4531万 | -1.38% | 25.49 | 3.06 |
03/25 | 433 | 434 | 428 | 430 | -0.46% | 30,500 | 233億4531万 | -1.6% | 25.49 | 3.06 |
03/22 | 428 | 432 | 427 | 432 | +0.47% | 28,600 | 234億5389万 | -1.14% | 25.6 | 3.08 |
03/21 | 430 | 432 | 428 | 430 | +0.47% | 45,500 | 233億4531万 | -1.6% | 25.49 | 3.06 |
03/19 | 426 | 429 | 426 | 428 | 0% | 24,700 | 232億3673万 | -2.28% | 25.37 | 3.05 |
03/18 | 428 | 429 | 427 | 428 | +0.23% | 36,200 | 232億3673万 | -2.51% | 25.37 | 3.05 |
03/15 | 429 | 430 | 427 | 427 | -0.47% | 46,200 | 231億8244万 | -2.95% | 25.31 | 3.04 |
03/14 | 426 | 430 | 426 | 429 | +0.47% | 30,800 | 232億9102万 | -2.72% | 25.43 | 3.06 |
03/13 | 430 | 432 | 427 | 427 | -0.7% | 29,400 | 231億8244万 | -3.17% | 25.31 | 3.04 |
03/12 | 427 | 432 | 425 | 430 | +0.94% | 38,400 | 233億4531万 | -2.71% | 25.49 | 3.06 |
03/11 | 428 | 429 | 423 | 426 | -0.93% | 69,800 | 231億2815万 | -3.84% | 25.25 | 3.03 |
03/08 | 429 | 432 | 428 | 430 | -0.23% | 67,400 | 233億4531万 | -3.15% | 25.49 | 3.06 |
03/07 | 429 | 433 | 429 | 431 | +0.47% | 50,100 | 233億9960万 | -2.93% | 25.55 | 3.07 |
03/06 | 432 | 432 | 428 | 429 | -0.69% | 67,800 | 232億9102万 | -3.6% | 25.43 | 3.06 |
03/05 | 436 | 437 | 432 | 432 | -1.14% | 49,000 | 234億5389万 | -3.14% | 25.6 | 3.08 |
03/04 | 438 | 440 | 435 | 437 | -0.46% | 41,300 | 237億2535万 | -2.02% | 25.9 | 3.11 |
03/01 | 445 | 445 | 436 | 439 | -1.57% | 71,000 | 238億3393万 | -1.79% | 26.02 | 3.13 |
02/29 | 445 | 446 | 442 | 446 | +0.22% | 49,000 | 242億1398万 | -0.22% | 26.43 | 3.18 |
02/28 | 446 | 448 | 442 | 445 | -1.33% | 61,200 | 241億5968万 | -0.45% | 26.38 | 3.17 |
02/27 | 450 | 451 | 449 | 451 | +0.22% | 116,900 | 244億8543万 | +0.89% | 26.73 | 3.21 |
02/26 | 450 | 452 | 449 | 450 | 0% | 67,300 | 244億3114万 | +0.67% | 26.67 | 3.21 |
02/22 | 450 | 450 | 448 | 450 | +0.22% | 50,800 | 244億3114万 | +0.67% | 26.67 | 3.21 |
02/21 | 449 | 449 | 447 | 449 | 0% | 26,600 | 243億7685万 | +0.45% | 26.61 | 3.2 |
02/20 | 448 | 449 | 447 | 449 | +0.45% | 26,400 | 243億7685万 | +0.45% | 26.61 | 3.2 |
02/19 | 442 | 447 | 442 | 447 | +0.9% | 28,600 | 242億6827万 | 0% | 26.49 | 3.18 |
02/16 | 435 | 444 | 434 | 443 | +1.84% | 53,500 | 240億5110万 | -0.89% | 26.26 | 3.16 |
02/15 | 444 | 444 | 435 | 435 | -2.03% | 82,900 | 236億1677万 | -2.9% | 25.78 | 3.1 |
02/14 | 446 | 447 | 443 | 444 | -0.67% | 71,500 | 241億539万 | -0.89% | 26.32 | 3.16 |
02/13 | 448 | 448 | 446 | 447 | -0.22% | 31,400 | 242億6827万 | -0.22% | 26.49 | 3.18 |
02/09 | 447 | 449 | 446 | 448 | -0.22% | 26,100 | 243億2256万 | 0% | 26.55 | 3.19 |
02/08 | 449 | 450 | 446 | 449 | -0.22% | 38,600 | 243億7685万 | 0% | 26.61 | 3.2 |
02/07 | 447 | 450 | 447 | 450 | +0.45% | 23,000 | 244億3114万 | +0.45% | 26.67 | 3.21 |
02/06 | 448 | 450 | 447 | 448 | 0% | 26,100 | 243億2256万 | 0% | 26.55 | 3.19 |
02/05 | 447 | 450 | 446 | 448 | +0.67% | 43,700 | 243億2256万 | 0% | 26.55 | 3.19 |
02/02 | 448 | 448 | 445 | 445 | -0.67% | 46,300 | 241億5968万 | -0.45% | 26.38 | 3.17 |
02/01 | 448 | 451 | 447 | 448 | -0.44% | 23,800 | 243億2256万 | +0.45% | 26.55 | 3.19 |
01/31 | 450 | 450 | 448 | 450 | +0.67% | 28,000 | 244億3114万 | +1.12% | 26.67 | 3.21 |
01/30 | 450 | 450 | 447 | 447 | -0.67% | 46,700 | 242億6827万 | +0.68% | 26.49 | 3.18 |
01/29 | 446 | 450 | 446 | 450 | +0.9% | 15,300 | 244億3114万 | +1.35% | 26.67 | 3.21 |
01/26 | 447 | 449 | 446 | 446 | -0.22% | 22,500 | 242億1398万 | +0.45% | 26.43 | 3.18 |
01/25 | 448 | 450 | 447 | 447 | +0.22% | 38,700 | 242億6827万 | +0.68% | 26.49 | 3.18 |
01/24 | 447 | 450 | 446 | 446 | -0.22% | 29,100 | 242億1398万 | +0.22% | 26.43 | 3.18 |
01/23 | 449 | 451 | 447 | 447 | -0.45% | 37,200 | 242億6827万 | +0.45% | 26.49 | 3.18 |
01/22 | 449 | 452 | 448 | 449 | -0.22% | 42,700 | 243億7685万 | +0.67% | 26.61 | 3.2 |
01/19 | 447 | 450 | 447 | 450 | +0.45% | 39,400 | 244億3114万 | +0.9% | 26.67 | 3.21 |
01/18 | 447 | 449 | 446 | 448 | 0% | 21,600 | 243億2256万 | +0.22% | 26.55 | 3.19 |
01/17 | 448 | 450 | 446 | 448 | +0.22% | 44,100 | 243億2256万 | 0% | 26.55 | 3.19 |
01/16 | 449 | 450 | 446 | 447 | -0.67% | 45,500 | 242億6827万 | -0.45% | 26.49 | 3.18 |
01/15 | 450 | 452 | 447 | 450 | 0% | 57,800 | 244億3114万 | 0% | 26.67 | 3.21 |
01/12 | 452 | 453 | 447 | 450 | -0.22% | 76,300 | 244億3114万 | -0.22% | 26.67 | 3.21 |
01/11 | 453 | 455 | 449 | 451 | +0.22% | 94,800 | 244億8543万 | -0.44% | 26.73 | 3.21 |
01/10 | 449 | 454 | 449 | 450 | -0.22% | 114,700 | 244億3114万 | -0.88% | 26.67 | 3.21 |
01/09 | 449 | 452 | 448 | 451 | +0.45% | 57,700 | 244億8543万 | -0.88% | 26.73 | 3.21 |
01/05 | 450 | 451 | 446 | 449 | -0.22% | 49,500 | 243億7685万 | -1.54% | 26.61 | 3.2 |
01/04 | 449 | 451 | 444 | 450 | +1.12% | 65,400 | 244億3114万 | -1.75% | 26.67 | 3.21 |
2023 | ||||||||||
12/29 | 446 | 449 | 443 | 445 | -0.22% | 86,800 | 241億5968万 | -3.05% | 26.38 | 3.17 |
12/28 | 433 | 446 | 432 | 446 | +3% | 92,900 | 242億1398万 | -3.25% | 26.43 | 3.18 |
12/27 | 427 | 435 | 425 | 433 | +1.41% | 175,800 | 235億819万 | -6.28% | 25.66 | 3.08 |
12/26 | 421 | 427 | 418 | 427 | +1.18% | 146,500 | 231億8244万 | -7.97% | 25.31 | 3.04 |
12/25 | 430 | 430 | 421 | 422 | -1.63% | 155,000 | 229億1098万 | -9.64% | 25.01 | 3.01 |
12/22 | 433 | 434 | 428 | 429 | -0.92% | 114,200 | 232億9102万 | -8.53% | 25.43 | 3.06 |
12/21 | 437 | 438 | 431 | 433 | -1.59% | 165,500 | 235億819万 | -8.07% | 25.66 | 3.08 |
12/20 | 446 | 447 | 440 | 440 | -1.35% | 112,900 | 238億8823万 | -6.98% | 26.08 | 3.13 |
12/19 | 452 | 452 | 444 | 446 | -1.33% | 105,900 | 242億1398万 | -6.11% | 26.43 | 3.18 |
12/18 | 452 | 455 | 446 | 452 | -0.88% | 105,700 | 245億3972万 | -5.04% | 26.79 | 3.22 |
12/15 | 457 | 458 | 452 | 456 | +0.22% | 83,800 | 247億5689万 | -4.8% | 27.03 | 3.25 |
12/14 | 461 | 462 | 453 | 455 | -1.73% | 94,900 | 247億260万 | -5.41% | 26.97 | 3.24 |
12/13 | 464 | 466 | 457 | 463 | -0.43% | 113,900 | 251億3693万 | -4.14% | 27.44 | 3.3 |
12/12 | 469 | 470 | 464 | 465 | -0.64% | 87,600 | 252億4551万 | -3.93% | 27.56 | 3.31 |
12/11 | 472 | 472 | 468 | 468 | -0.64% | 106,900 | 254億839万 | -3.7% | 27.74 | 3.33 |
12/08 | 471 | 475 | 470 | 471 | -0.84% | 71,600 | 255億7126万 | -3.29% | 27.92 | 3.36 |
12/07 | 478 | 478 | 470 | 475 | -1.04% | 118,700 | 257億8843万 | -2.66% | 28.15 | 3.38 |
12/06 | 479 | 480 | 477 | 480 | +0.21% | 64,000 | 260億5988万 | -2.04% | 28.45 | 3.42 |
12/05 | 483 | 483 | 477 | 479 | -0.83% | 62,200 | 260億559万 | -2.24% | 28.39 | 3.41 |
12/04 | 478 | 483 | 477 | 483 | +0.84% | 72,200 | 262億2276万 | -1.63% | 28.63 | 3.44 |
12/01 | 480 | 481 | 479 | 479 | -0.21% | 57,800 | 260億559万 | -2.64% | 28.39 | 3.41 |
11/30 | 480 | 483 | 476 | 480 | 0% | 62,400 | 260億5988万 | -2.44% | 28.45 | 3.42 |
11/29 | 481 | 482 | 479 | 480 | -0.62% | 51,200 | 260億5988万 | -2.64% | 28.45 | 3.42 |
11/28 | 484 | 484 | 482 | 483 | -0.21% | 26,500 | 262億2276万 | -2.23% | 28.63 | 3.44 |
11/27 | 484 | 485 | 480 | 484 | -0.41% | 39,100 | 262億7705万 | -2.22% | 28.69 | 3.45 |
11/24 | 488 | 488 | 482 | 486 | -0.41% | 56,400 | 263億8563万 | -1.82% | 28.81 | 3.46 |
11/22 | 484 | 488 | 484 | 488 | 0% | 22,800 | 264億9422万 | -1.61% | 28.92 | 3.48 |
11/21 | 481 | 489 | 481 | 488 | +1.67% | 181,600 | 264億9422万 | -1.81% | 28.92 | 3.48 |
11/20 | 482 | 486 | 478 | 480 | -0.41% | 54,200 | 260億5988万 | -3.61% | 28.45 | 3.42 |
11/17 | 481 | 483 | 480 | 482 | +0.21% | 39,000 | 261億6847万 | -3.21% | 28.57 | 3.43 |
11/16 | 490 | 490 | 480 | 481 | -1.84% | 104,400 | 261億1418万 | -3.61% | 28.51 | 3.43 |
11/15 | 481 | 491 | 481 | 490 | +2.51% | 123,800 | 266億280万 | -1.8% | 29.04 | 3.49 |
11/14 | 483 | 484 | 478 | 478 | -1.24% | 94,000 | 259億5130万 | -4.21% | 28.33 | 3.41 |
11/13 | 496 | 501 | 481 | 484 | -7.1% | 268,100 | 262億7705万 | -3.01% | 28.69 | 3.45 |
11/10 | 495 | 533 | 489 | 521 | +4.62% | 939,500 | 282億8583万 | +4.2% | 30.88 | 3.71 |
11/09 | 499 | 500 | 496 | 498 | +0.2% | 34,600 | 270億3713万 | 0% | 29.52 | 3.55 |
11/08 | 507 | 507 | 497 | 497 | -1.97% | 76,400 | 269億8284万 | 0% | 29.46 | 3.54 |
11/07 | 504 | 510 | 504 | 507 | +0.2% | 54,600 | 275億2575万 | +2.01% | 30.05 | 3.61 |
11/06 | 501 | 507 | 501 | 506 | +1.4% | 79,600 | 274億7146万 | +2.02% | 29.99 | 3.6 |
11/02 | 504 | 506 | 498 | 499 | -0.99% | 30,100 | 270億9142万 | +0.81% | 29.58 | 3.55 |
11/01 | 502 | 506 | 501 | 504 | +0.4% | 67,800 | 273億6288万 | +1.82% | 29.87 | 3.59 |
10/31 | 492 | 502 | 492 | 502 | +1.41% | 52,800 | 272億5430万 | +1.62% | 29.75 | 3.58 |
10/30 | 501 | 501 | 490 | 495 | -1.2% | 54,500 | 268億7426万 | +0.2% | 29.34 | 3.53 |
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 | |
2009年 2月期 | 277 3/5 | 99 10/10 10/8 他2件 | 2,392,000 6/16 | - | - | +16.72% 11/12 | -43.46% 10/8 |
2010年 2月期 | 307 8/26 | 109 3/4 3/3 | 7,476,000 8/26 | - | - | +30.74% 8/26 | -20.09% 11/17 |
2011年 2月期 | 324 6/25 | 140 3/2 3/1 | 4,105,000 6/1 | 211億4731万 | 91億3773万 | +24.49% 4/6 | -27.26% 3/15 |
2012年 2月期 | 239 3/9 | 113 10/6 10/4 | 2,639,400 1/30 | 155億9941万 | 73億7545万 | +32.02% 1/30 | -17.17% 10/4 |
2013年 2月期 | 288 1/10 | 129 6/4 | 13,365,000 1/10 | 187億9761万 | 84億1976万 | +43.9% 1/10 | -15.4% 5/15 |
2014年 2月期 | 396 2/25 | 180 5/31 | 3,397,300 1/17 | 214億9940万 | 117億4851万 | +30.93% 1/22 | -18.41% 5/31 |
2015年 2月期 | 490 7/7 | 308 5/21 | 2,742,300 7/4 | 266億280万 | 167億2176万 | +63.69% 3/19 | -14.97% 5/12 |
2016年 2月期 | 820 4/15 | 373 3/2 | 3,143,800 4/13 | 445億1897万 | 202億5070万 | +35.25% 4/13 | -15.27% 9/8 |
2017年 2月期 | 1,086 2/28 | 530 8/31 8/30 | 1,032,500 12/29 | 589億6049万 | 287億7446万 | +34.02% 3/17 | -10.07% 8/30 |
2018年 2月期 | 1,662 3/27 | 905 11/16 11/15 | 1,350,200 12/19 | 902億3236万 | 491億3374万 | +17% 2/13 | -18.37% 7/27 |
2019年 2月期 | 1,725 9/5 | 907 6/26 | 1,095,300 7/10 | 936億5272万 | 492億4233万 | +25.09% 8/31 | -21.8% 6/6 |
2020年 2月期 | 1,212 4/15 | 547 2/28 | 1,357,300 2/10 | 658億121万 | 296億9741万 | +10.97% 9/9 | -35.14% 3/13 |
2021年 2月期 | 703 1/27 | 365 3/23 | 1,168,300 7/15 | 381億6687万 | 198億1637万 | +17.35% 5/11 | -19.96% 7/14 |
2022年 2月期 | 754 10/20 | 555 1/27 | 1,398,500 1/12 | 409億3574万 | 301億3174万 | +11.92% 10/19 9/13 | -8.85% 12/2 |
2023年 2月期 | 631 3/30 | 492 1/11 | 1,500,500 1/11 | 342億5789万 | 267億1138万 | +4.8% 5/30 | -7.81% 10/12 |
最新 | 430 2024/3/28 | 36,300 | 233億4531万 | -1.15% 435 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -56%(0.44倍)
- 2004/12/30 vs 2003/12/30
- 165%(2.65倍)
- 2005/12/30 vs 2004/12/30
- 66%(1.66倍)
- 2006/12/29 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -60%(0.4倍)
- 2009/12/30 vs 2008/12/30
- 40%(1.4倍)
- 2010/12/30 vs 2009/12/30
- 52%(1.52倍)
- 2011/12/30 vs 2010/12/30
- -42%(0.58倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 51%(1.51倍)
- 2014/12/30 vs 2013/12/30
- 59%(1.59倍)
- 2015/12/30 vs 2014/12/30
- 71%(1.71倍)
- 2016/12/30 vs 2015/12/30
- 45%(1.45倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- 5%(1.05倍)
- 2019/12/30 vs 2018/12/28
- -30%(0.7倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- -16%(0.84倍)
- 2024/03/28 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
72円(2003/03/27) - 494%(5.94倍)
430円(3/28)