株価チャート
株価
3/28
- 前日 (3/27)
- 1,007
- 始値
- 1,013
- 高値
- 1,148
- 安値
- 1,013
- 終値 +14%
- 1,148
- 出来高 +272.26%
- 153,000
乖離率
- 株価(5日)
移動平均値 - +13.78%
1,009 - 株価(25日)
移動平均値 - +20.84%
950 - 出来高(5日)
移動平均値 - +241.52%
44,800
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 | 1,013 | 1,148 | 1,013 | 1,148 | +14% | 153,000 | 128億5760万 | +20.84% | 16.92 | 0.69 |
03/27 | 985 | 1,035 | 985 | 1,007 | +4.46% | 41,100 | 112億7840万 | +7.13% | 14.84 | 0.61 |
03/26 | 950 | 967 | 932 | 964 | +1.47% | 7,500 | 107億9680万 | +2.99% | 14.21 | 0.58 |
03/25 | 975 | 979 | 948 | 950 | -2.56% | 10,600 | 106億4000万 | +1.71% | 14 | 0.58 |
03/22 | 974 | 985 | 950 | 975 | +0.31% | 11,800 | 109億2000万 | +4.61% | 14.37 | 0.59 |
03/21 | 945 | 979 | 945 | 972 | +2.64% | 9,700 | 108億8640万 | +4.63% | 14.32 | 0.59 |
03/19 | 941 | 947 | 927 | 947 | +0.85% | 4,600 | 106億640万 | +2.27% | 13.95 | 0.57 |
03/18 | 924 | 945 | 924 | 939 | +1.29% | 7,300 | 105億1680万 | +1.62% | 13.84 | 0.57 |
03/15 | 924 | 935 | 924 | 927 | -0.75% | 4,300 | 103億8240万 | +0.43% | 13.66 | 0.56 |
03/14 | 928 | 934 | 920 | 934 | -0.32% | 5,900 | 104億6080万 | +1.3% | 13.76 | 0.57 |
03/13 | 920 | 937 | 915 | 937 | -0.11% | 6,100 | 104億9440万 | +1.85% | 13.81 | 0.57 |
03/12 | 915 | 939 | 910 | 938 | +1.52% | 7,700 | 105億560万 | +2.07% | 13.82 | 0.57 |
03/11 | 928 | 931 | 918 | 924 | -1.39% | 4,900 | 103億4880万 | +0.54% | 13.62 | 0.56 |
03/08 | 949 | 949 | 928 | 937 | -1.26% | 8,800 | 104億9440万 | +1.85% | 13.81 | 0.57 |
03/07 | 960 | 960 | 945 | 949 | -1.15% | 7,000 | 106億2880万 | +2.93% | 13.98 | 0.57 |
03/06 | 950 | 968 | 936 | 960 | +1.59% | 8,800 | 107億5200万 | +4.12% | 14.15 | 0.58 |
03/05 | 919 | 945 | 918 | 945 | +2.38% | 6,700 | 105億8400万 | +2.72% | 13.93 | 0.57 |
03/04 | 914 | 923 | 914 | 923 | +0.11% | 5,500 | 103億3760万 | +0.44% | 13.6 | 0.56 |
03/01 | 930 | 930 | 912 | 922 | -0.86% | 4,100 | 103億2640万 | +0.44% | 13.59 | 0.56 |
02/29 | 924 | 938 | 917 | 930 | 0% | 4,700 | 104億1600万 | +1.42% | 13.7 | 0.56 |
02/28 | 925 | 930 | 925 | 930 | -0.32% | 2,200 | 104億1600万 | +1.53% | 13.7 | 0.56 |
02/27 | 925 | 939 | 925 | 933 | -0.32% | 9,200 | 104億4960万 | +1.97% | 13.75 | 0.56 |
02/26 | 913 | 936 | 908 | 936 | +2.63% | 6,000 | 104億8320万 | +2.41% | 13.79 | 0.57 |
02/22 | 899 | 916 | 899 | 912 | +1.11% | 5,700 | 102億1440万 | 0% | 13.44 | 0.55 |
02/21 | 900 | 905 | 899 | 902 | -0.66% | 2,300 | 101億240万 | -1.1% | 13.29 | 0.55 |
02/20 | 910 | 912 | 908 | 908 | 0% | 7,600 | 101億6960万 | -0.44% | 13.38 | 0.55 |
02/19 | 907 | 910 | 885 | 908 | +0.89% | 14,900 | 101億6960万 | -0.44% | 13.38 | 0.55 |
02/16 | 900 | 907 | 894 | 900 | 0% | 2,500 | 100億8000万 | -1.21% | 13.26 | 0.54 |
02/15 | 897 | 900 | 885 | 900 | 0% | 15,000 | 100億8000万 | -1.21% | 13.26 | 0.54 |
02/14 | 902 | 907 | 896 | 900 | -0.88% | 8,400 | 100億8000万 | -1.21% | 13.26 | 0.54 |
02/13 | 900 | 918 | 900 | 908 | +0.89% | 6,300 | 101億6960万 | -0.22% | 13.38 | 0.55 |
02/09 | 900 | 901 | 890 | 900 | 0% | 4,200 | 100億8000万 | -0.99% | 13.26 | 0.54 |
02/08 | 910 | 910 | 890 | 900 | -0.22% | 11,000 | 100億8000万 | -0.99% | 13.26 | 0.54 |
02/07 | 905 | 905 | 902 | 902 | 0% | 900 | 101億240万 | -0.66% | 13.29 | 0.55 |
02/06 | 906 | 906 | 901 | 902 | -0.77% | 5,900 | 101億240万 | -0.55% | 13.29 | 0.55 |
02/05 | 910 | 921 | 901 | 909 | -1.73% | 9,700 | 101億8080万 | +0.33% | 13.39 | 0.55 |
02/02 | 950 | 956 | 922 | 925 | -3.34% | 16,800 | 103億6000万 | +2.21% | 13.63 | 0.56 |
02/01 | 963 | 986 | 930 | 957 | -3.63% | 28,600 | 107億1840万 | +5.98% | 14.1 | 0.58 |
01/31 | 945 | 993 | 933 | 993 | +5.86% | 17,700 | 111億2160万 | +10.33% | 14.63 | 0.6 |
01/30 | 930 | 944 | 916 | 938 | +1.52% | 7,300 | 105億560万 | +4.8% | 13.82 | 0.57 |
01/29 | 946 | 946 | 922 | 924 | +0.87% | 13,200 | 103億4880万 | +3.59% | 13.62 | 0.56 |
01/26 | 899 | 916 | 899 | 916 | +2% | 5,000 | 102億5920万 | +2.92% | 13.5 | 0.55 |
01/25 | 900 | 906 | 897 | 898 | -0.22% | 5,200 | 100億5760万 | +1.01% | 13.23 | 0.54 |
01/24 | 898 | 905 | 895 | 900 | -0.11% | 2,700 | 100億8000万 | +1.35% | 13.26 | 0.54 |
01/23 | 902 | 902 | 898 | 901 | -0.11% | 3,800 | 100億9120万 | +1.58% | 13.28 | 0.55 |
01/22 | 906 | 910 | 902 | 902 | 0% | 6,600 | 101億240万 | +1.69% | 13.29 | 0.55 |
01/19 | 905 | 905 | 897 | 902 | +0.33% | 3,100 | 101億240万 | +1.69% | 13.29 | 0.55 |
01/18 | 890 | 910 | 890 | 899 | 0% | 3,100 | 100億6880万 | +1.35% | 13.25 | 0.54 |
01/17 | 886 | 900 | 886 | 899 | -0.11% | 4,300 | 100億6880万 | +1.35% | 13.25 | 0.54 |
01/16 | 905 | 905 | 888 | 900 | -0.55% | 3,700 | 100億8000万 | +1.35% | 13.26 | 0.54 |
01/15 | 890 | 923 | 890 | 905 | +1% | 7,000 | 101億3600万 | +1.91% | 13.34 | 0.55 |
01/12 | 886 | 896 | 886 | 896 | +0.45% | 3,600 | 100億3520万 | +1.01% | 13.2 | 0.54 |
01/11 | 886 | 893 | 886 | 892 | -0.34% | 2,400 | 99億9040万 | +0.68% | 13.14 | 0.54 |
01/10 | 885 | 899 | 885 | 895 | +1.47% | 4,100 | 100億2400万 | +1.13% | 13.19 | 0.54 |
01/09 | 885 | 896 | 882 | 882 | -0.45% | 3,300 | 98億7840万 | -0.23% | 13 | 0.53 |
01/05 | 892 | 892 | 871 | 886 | -1.01% | 3,500 | 99億2320万 | +0.34% | 13.06 | 0.54 |
01/04 | 882 | 895 | 873 | 895 | +1.24% | 2,800 | 100億2400万 | +1.47% | 13.19 | 0.54 |
2023 | ||||||||||
12/29 | 866 | 889 | 866 | 884 | +2.2% | 5,800 | 99億80万 | +0.34% | 13.03 | 0.54 |
12/28 | 882 | 891 | 865 | 865 | -2.92% | 4,400 | 96億8800万 | -1.7% | 12.75 | 0.52 |
12/27 | 890 | 892 | 882 | 891 | +0.68% | 8,100 | 99億7920万 | +1.25% | 13.13 | 0.54 |
12/26 | 877 | 887 | 865 | 885 | +1.03% | 2,600 | 99億1200万 | +0.45% | 13.04 | 0.54 |
12/25 | 877 | 877 | 865 | 876 | +0.34% | 3,000 | 98億1120万 | -0.45% | 12.91 | 0.53 |
12/22 | 864 | 878 | 864 | 873 | +1.16% | 1,200 | 97億7760万 | -0.68% | 12.86 | 0.53 |
12/21 | 880 | 880 | 860 | 863 | -1.93% | 4,100 | 96億6560万 | -1.71% | 12.72 | 0.52 |
12/20 | 879 | 883 | 879 | 880 | +0.57% | 3,300 | 98億5600万 | +0.34% | 12.97 | 0.53 |
12/19 | 877 | 878 | 875 | 875 | -0.23% | 2,900 | 98億 | -0.11% | 12.89 | 0.53 |
12/18 | 876 | 883 | 876 | 877 | -0.23% | 3,700 | 98億2240万 | +0.23% | 12.92 | 0.53 |
12/15 | 875 | 885 | 874 | 879 | +0.46% | 3,600 | 98億4480万 | +0.57% | 12.95 | 0.53 |
12/14 | 883 | 891 | 875 | 875 | -2.78% | 9,100 | 98億 | +0.23% | 12.89 | 0.53 |
12/13 | 883 | 905 | 883 | 900 | +0.22% | 4,000 | 100億8000万 | +3.21% | 13.26 | 0.54 |
12/12 | 890 | 898 | 867 | 898 | 0% | 23,500 | 100億5760万 | +3.22% | 13.23 | 0.54 |
12/11 | 886 | 899 | 872 | 898 | +0.22% | 15,200 | 100億5760万 | +3.46% | 13.23 | 0.54 |
12/08 | 920 | 920 | 865 | 896 | -3.24% | 19,900 | 100億3520万 | +3.46% | 13.2 | 0.54 |
12/07 | 897 | 926 | 890 | 926 | +3.35% | 14,000 | 103億7120万 | +7.18% | 13.65 | 0.56 |
12/06 | 879 | 896 | 879 | 896 | +1.24% | 4,300 | 100億3520万 | +4.07% | 13.2 | 0.54 |
12/05 | 869 | 895 | 869 | 885 | +0.91% | 5,500 | 99億1200万 | +3.15% | 13.04 | 0.54 |
12/04 | 871 | 891 | 863 | 877 | +0.11% | 6,400 | 98億2240万 | +2.33% | 12.92 | 0.53 |
12/01 | 858 | 880 | 858 | 876 | +1.74% | 5,200 | 98億1120万 | +2.46% | 12.91 | 0.53 |
11/30 | 854 | 863 | 854 | 861 | +0.12% | 3,700 | 96億4320万 | +0.94% | 12.69 | 0.52 |
11/29 | 860 | 869 | 857 | 860 | -1.04% | 4,600 | 96億3200万 | +1.06% | 12.67 | 0.52 |
11/28 | 861 | 869 | 859 | 869 | +0.93% | 6,200 | 97億3280万 | +2.24% | 12.81 | 0.53 |
11/27 | 861 | 863 | 860 | 861 | -0.35% | 5,000 | 96億4320万 | +1.53% | 12.69 | 0.52 |
11/24 | 877 | 877 | 856 | 864 | -0.46% | 3,900 | 96億7680万 | +2.01% | 12.73 | 0.52 |
11/22 | 869 | 875 | 857 | 868 | -3.45% | 16,100 | 97億2160万 | +2.72% | 12.79 | 0.53 |
11/21 | 880 | 936 | 852 | 899 | +2.51% | 36,400 | 100億6880万 | +6.64% | 13.25 | 0.54 |
11/20 | 859 | 877 | 846 | 877 | +3.18% | 9,200 | 98億2240万 | +4.4% | 12.92 | 0.53 |
11/17 | 839 | 853 | 839 | 850 | +0.59% | 3,300 | 95億2000万 | +1.43% | 12.53 | 0.51 |
11/16 | 840 | 853 | 839 | 845 | +0.24% | 5,000 | 94億6400万 | +0.96% | 12.45 | 0.51 |
11/15 | 839 | 848 | 839 | 843 | -0.82% | 3,100 | 94億4160万 | +0.84% | 12.42 | 0.51 |
11/14 | 845 | 850 | 845 | 850 | +0.24% | 1,000 | 95億2000万 | +1.8% | 12.53 | 0.51 |
11/13 | 838 | 854 | 838 | 848 | -0.12% | 5,700 | 94億9760万 | +1.68% | 12.5 | 0.51 |
11/10 | 837 | 850 | 837 | 849 | +0.12% | 4,100 | 95億880万 | +1.92% | 12.51 | 0.51 |
11/09 | 840 | 850 | 840 | 848 | +0.24% | 2,300 | 94億9760万 | +2.05% | 12.5 | 0.51 |
11/08 | 844 | 855 | 844 | 846 | -0.7% | 2,800 | 94億7520万 | +1.93% | 12.47 | 0.51 |
11/07 | 841 | 852 | 841 | 852 | -0.12% | 2,600 | 95億4240万 | +2.77% | 12.55 | 0.52 |
11/06 | 838 | 855 | 834 | 853 | 0% | 7,300 | 95億5360万 | +3.02% | 12.57 | 0.52 |
11/02 | 858 | 860 | 838 | 853 | -0.23% | 15,200 | 95億5360万 | +3.14% | 12.57 | 0.52 |
11/01 | 833 | 855 | 832 | 855 | +2.52% | 3,400 | 95億7600万 | +3.51% | 12.6 | 0.52 |
10/31 | 829 | 841 | 825 | 834 | -0.6% | 4,300 | 93億4080万 | +1.09% | 12.29 | 0.5 |
10/30 | 834 | 840 | 833 | 839 | -0.47% | 3,000 | 93億9680万 | +1.82% | 12.36 | 0.51 |
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 | 702 4/17 | 503 1/28 | 25,600 6/7 | - | - | +12.87% 2/29 | -11.62% 1/16 |
2009年 3月期 | 640 7/2 | 489 10/9 | 14,800 12/16 | - | - | +11% 7/2 | -13.68% 10/9 |
2010年 3月期 | 640 8/27 | 527 12/9 | 12,400 12/14 | - | - | +8.23% 8/27 | -8.91% 12/9 |
2011年 3月期 | 650 1/27 | 490 3/15 | 13,200 12/14 | 72億8000万 | 54億8800万 | +7.02% 12/7 | -17.3% 3/15 |
2012年 3月期 | 684 6/28 | 570 8/11 | 11,500 12/13 | 76億6080万 | 63億8400万 | +6.06% 12/15 | -9.24% 8/10 |
2013年 3月期 | 660 12/12 | 575 9/7 | 14,500 12/12 | 73億9200万 | 64億4000万 | +6.7% 12/12 | -6.41% 8/3 |
2014年 3月期 | 690 1/28 | 592 4/16 4/12 | 11,300 7/2 | 77億2800万 | 66億3040万 | +4.78% 9/30 | -3.73% 7/16 |
2015年 3月期 | 730 1/16 1/14 他5件 | 620 5/13 4/11 他3件 | 10,500 4/30 | 81億7600万 | 69億4400万 | +5.35% 11/7 | -4.8% 2/12 |
2016年 3月期 | 727 7/2 | 600 2/18 | 38,700 7/1 | 81億4240万 | 67億2000万 | +4.56% 7/2 | -6.59% 2/18 |
2017年 3月期 | 700 12/15 | 590 6/27 | 13,400 6/3 | 78億4000万 | 66億800万 | +6.94% 12/14 | -3.41% 6/24 |
2018年 3月期 | 749 1/29 | 619 4/11 | 15,600 8/9 | 83億8880万 | 69億3280万 | +6.35% 10/25 | -3.79% 8/10 |
2019年 3月期 | 1,068 10/17 | 697 4/16 | 72,200 5/23 | 119億6160万 | 78億640万 | +13.33% 8/28 | -18.44% 12/25 |
2020年 3月期 | 1,083 10/24 | 655 3/17 | 119,900 10/24 | 121億2960万 | 73億3600万 | +21.46% 10/23 | -19.87% 3/13 |
2021年 3月期 | 999 12/14 | 757 4/3 | 21,900 10/23 | 111億8880万 | 84億7840万 | +5.57% 12/14 | -6.01% 7/10 |
2022年 3月期 | 1,130 12/14 | 760 3/10 | 52,300 12/14 | 126億5600万 | 85億1200万 | +13.98% 12/13 | -4.06% 5/13 |
2023年 3月期 | 964 10/21 | 756 5/24 | 69,300 10/21 | 107億9680万 | 84億6720万 | +9.05% 12/13 | -4.56% 12/29 |
最新 | 1,148 2024/3/28 | 153,000 | 128億5760万 | +20.84% 950 |
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/27 vs 2001/12/27
- -32%(0.68倍)
- 2003/12/29 vs 2002/12/27
- -9%(0.91倍)
- 2004/12/30 vs 2003/12/29
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 44%(1.44倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -9%(0.91倍)
- 2009/12/29 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/29 vs 2009/12/29
- 8%(1.08倍)
- 2011/12/27 vs 2010/12/29
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/27
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- 15%(1.15倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/29 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/29
- 13%(1.13倍)
- 2024/03/28 vs 2023/12/29
- 30%(1.3倍)
- 過去安値
489円(2008/10/09) - 135%(2.35倍)
1,148円(3/28)