株価チャート
株価
3/27
- 前日 (3/26)
- 8,690
- 始値
- 8,840
- 高値
- 8,840
- 安値
- 8,430
- 終値 -1.5%
- 8,560
- 出来高 -28.4%
- 29,000
乖離率
- 株価(5日)
移動平均値 - +0.02%
8,558 - 株価(25日)
移動平均値 - +8.35%
7,900 - 出来高(5日)
移動平均値 - -50.53%
58,620
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 | 8,840 | 8,840 | 8,430 | 8,560 | -1.5% | 29,000 | 217億7694万 | +8.35% | 155.54 | 22.67 |
03/26 | 8,500 | 8,800 | 8,370 | 8,690 | +1.76% | 40,500 | 221億767万 | +10.38% | 157.91 | 23.02 |
03/25 | 8,410 | 8,970 | 8,410 | 8,540 | +1.67% | 81,000 | 217億2606万 | +9.11% | 155.18 | 22.62 |
03/22 | 8,620 | 8,750 | 8,300 | 8,400 | -2.33% | 69,600 | 213億6990万 | +8.09% | 152.64 | 22.25 |
03/21 | 8,970 | 9,200 | 8,560 | 8,600 | -2.93% | 73,000 | 218億7332万 | +11.47% | 156.27 | 22.78 |
03/19 | 8,970 | 9,290 | 8,770 | 8,860 | -1.56% | 104,400 | 225億3461万 | +15.88% | 161 | 23.47 |
03/18 | 7,760 | 9,110 | 7,760 | 9,000 | +18.27% | 315,500 | 228億9069万 | +19.51% | 163.54 | 23.84 |
03/15 | 7,460 | 7,870 | 6,930 | 7,610 | +4.1% | 127,700 | 193億5535万 | +2.69% | 138.28 | 20.16 |
03/14 | 7,180 | 7,400 | 7,060 | 7,310 | -0.27% | 28,000 | 185億9232万 | -0.56% | 132.83 | 19.36 |
03/13 | 7,870 | 7,870 | 7,260 | 7,330 | -3.17% | 49,200 | 186億4319万 | +0.45% | 133.19 | 19.42 |
03/12 | 6,950 | 7,570 | 6,950 | 7,570 | +6.62% | 49,500 | 192億5361万 | +4.59% | 137.55 | 20.05 |
03/11 | 6,900 | 7,190 | 6,900 | 7,100 | -3.4% | 56,300 | 180億5821万 | -0.93% | 129.01 | 18.81 |
03/08 | 8,140 | 8,280 | 7,290 | 7,350 | -10.37% | 132,800 | 186億9406万 | +3.32% | 133.56 | 19.47 |
03/07 | 8,980 | 9,050 | 8,070 | 8,200 | -6.39% | 122,200 | 208億5596万 | +16.2% | 149 | 21.72 |
03/06 | 8,320 | 8,840 | 8,250 | 8,760 | +1.62% | 146,600 | 222億8027万 | +25.48% | 159.18 | 23.2 |
03/05 | 7,650 | 8,740 | 7,600 | 8,620 | +10.94% | 223,600 | 219億2419万 | +25.53% | 156.63 | 22.83 |
03/04 | 7,370 | 7,780 | 7,280 | 7,770 | +7.32% | 93,400 | 197億6229万 | +14.87% | 141.19 | 20.58 |
03/01 | 7,460 | 7,460 | 7,210 | 7,240 | -1.63% | 33,800 | 184億1428万 | +8.01% | 131.56 | 19.18 |
02/29 | 7,580 | 7,580 | 7,310 | 7,360 | -3.66% | 52,600 | 187億1949万 | +10.61% | 133.74 | 19.5 |
02/28 | 7,860 | 8,140 | 7,550 | 7,640 | -1.93% | 115,800 | 194億3165万 | +15.83% | 138.83 | 20.24 |
02/27 | 7,350 | 7,990 | 7,340 | 7,790 | +6.86% | 137,700 | 198億1316万 | +19.46% | 141.55 | 20.63 |
02/26 | 7,350 | 7,860 | 7,000 | 7,290 | -0.14% | 148,400 | 185億4145万 | +13.43% | 132.47 | 19.31 |
02/22 | 7,640 | 7,780 | 7,100 | 7,300 | +2.67% | 100,200 | 185億6689万 | +14.89% | 132.65 | 19.34 |
02/21 | 7,250 | 7,350 | 7,100 | 7,110 | -5.2% | 56,200 | 180億7475万 | +13.18% | 129.2 | 18.83 |
02/20 | 7,800 | 7,800 | 7,430 | 7,500 | -4.82% | 110,400 | 190億6620万 | +20.64% | 136.28 | 19.87 |
02/19 | 7,700 | 8,050 | 7,320 | 7,880 | +4.37% | 182,300 | 200億3222万 | +28.26% | 143.19 | 20.87 |
02/16 | 7,140 | 8,140 | 7,050 | 7,550 | +5.74% | 324,100 | 191億9330万 | +24.75% | 137.19 | 20 |
02/15 | 7,070 | 7,180 | 6,780 | 7,140 | +2% | 94,100 | 181億5102万 | +19.52% | 129.74 | 18.91 |
02/14 | 6,890 | 7,320 | 6,760 | 7,000 | +1.74% | 177,900 | 177億9512万 | +18.36% | 127.2 | 18.54 |
02/13 | 6,360 | 6,970 | 6,300 | 6,880 | +15.24% | 238,000 | 174億9006万 | +17.37% | 125.02 | 18.22 |
02/09 | 6,050 | 6,200 | 5,970 | 5,970 | -0.67% | 27,300 | 151億7669万 | +2.79% | 108.48 | 15.81 |
02/08 | 6,110 | 6,110 | 5,950 | 6,010 | -1.64% | 18,400 | 152億7838万 | +3.64% | 109.21 | 15.92 |
02/07 | 5,960 | 6,140 | 5,940 | 6,110 | +2.69% | 30,600 | 155億3259万 | +5.67% | 111.03 | 16.18 |
02/06 | 5,870 | 6,030 | 5,730 | 5,950 | +1.54% | 28,100 | 151億2585万 | +3.23% | 108.12 | 15.76 |
02/05 | 5,900 | 5,920 | 5,750 | 5,860 | +1.03% | 18,200 | 148億9705万 | +1.95% | 106.48 | 15.52 |
02/02 | 5,900 | 5,990 | 5,800 | 5,800 | +0.69% | 33,000 | 147億4452万 | +1.17% | 105.39 | 15.36 |
02/01 | 5,890 | 5,910 | 5,760 | 5,760 | -2.87% | 29,300 | 146億4284万 | +0.54% | 104.67 | 15.26 |
01/31 | 6,200 | 6,200 | 5,860 | 5,930 | -5.87% | 59,700 | 150億7500万 | +3.45% | 107.75 | 15.7 |
01/30 | 5,950 | 6,300 | 5,920 | 6,300 | +6.6% | 52,400 | 160億1560万 | +9.95% | 114.48 | 16.68 |
01/29 | 6,010 | 6,160 | 5,880 | 5,910 | -2.48% | 21,900 | 150億2416万 | +3.21% | 107.39 | 15.64 |
01/26 | 6,230 | 6,250 | 6,040 | 6,060 | -2.73% | 29,900 | 154億548万 | +5.78% | 110.12 | 16.04 |
01/25 | 6,110 | 6,330 | 5,850 | 6,230 | +3.49% | 65,800 | 158億3765万 | +9.3% | 113.21 | 16.49 |
01/24 | 5,910 | 6,110 | 5,900 | 6,020 | +1.86% | 39,300 | 153億380万 | +6.1% | 109.39 | 15.93 |
01/23 | 5,810 | 5,950 | 5,720 | 5,910 | +2.43% | 46,600 | 150億2416万 | +4.62% | 107.39 | 15.64 |
01/22 | 5,470 | 5,770 | 5,440 | 5,770 | +6.26% | 40,900 | 145億8084万 | +2.43% | 104.85 | 15.18 |
01/19 | 5,430 | 5,470 | 5,400 | 5,430 | -0.73% | 11,300 | 137億2166万 | -3.38% | 98.67 | 14.29 |
01/18 | 5,510 | 5,540 | 5,410 | 5,470 | -0.73% | 11,900 | 138億2274万 | -2.82% | 99.4 | 14.39 |
01/17 | 5,450 | 5,510 | 5,350 | 5,510 | +0.55% | 22,800 | 139億2382万 | -2.15% | 100.12 | 14.5 |
01/16 | 5,670 | 5,700 | 5,480 | 5,480 | -3.35% | 21,100 | 138億4801万 | -2.8% | 99.58 | 14.42 |
01/15 | 5,590 | 5,690 | 5,570 | 5,670 | +1.8% | 13,900 | 143億2814万 | +0.3% | 103.03 | 14.92 |
01/12 | 5,540 | 5,620 | 5,490 | 5,570 | -0.54% | 18,900 | 140億7544万 | -1.5% | 101.21 | 14.66 |
01/11 | 5,710 | 5,770 | 5,530 | 5,600 | -0.88% | 27,600 | 141億5125万 | -1.27% | 101.76 | 14.73 |
01/10 | 5,660 | 5,820 | 5,630 | 5,650 | -0.88% | 24,000 | 142億7760万 | -0.69% | 102.67 | 14.87 |
01/09 | 5,620 | 5,790 | 5,550 | 5,700 | +3.26% | 26,500 | 144億395万 | -0.18% | 103.58 | 15 |
01/05 | 5,650 | 5,730 | 5,520 | 5,520 | -4% | 17,600 | 139億4909万 | -3.61% | 100.3 | 14.52 |
01/04 | 5,400 | 5,780 | 5,400 | 5,750 | +3.05% | 30,000 | 145億3030万 | -0.09% | 104.48 | 15.13 |
2023 | ||||||||||
12/29 | 5,640 | 5,750 | 5,580 | 5,580 | -1.59% | 18,300 | 141億71万 | -3.21% | 101.39 | 14.68 |
12/28 | 5,500 | 5,740 | 5,320 | 5,670 | +2.35% | 33,800 | 143億2814万 | -1.66% | 103.03 | 14.92 |
12/27 | 5,520 | 5,660 | 5,420 | 5,540 | +0.73% | 35,500 | 139億9963万 | -3.9% | 100.67 | 14.58 |
12/26 | 5,700 | 5,760 | 5,500 | 5,500 | -3.51% | 35,000 | 138億9855万 | -4.51% | 99.94 | 14.47 |
12/25 | 5,910 | 6,020 | 5,700 | 5,700 | -2.4% | 31,800 | 144億395万 | -1.06% | 103.58 | 15 |
12/22 | 5,820 | 6,020 | 5,770 | 5,840 | -0.68% | 45,400 | 147億5773万 | +1.64% | 106.12 | 15.37 |
12/21 | 6,000 | 6,120 | 5,760 | 5,880 | -4.85% | 55,400 | 147億3298万 | +2.53% | 106.85 | 15.34 |
12/20 | 6,000 | 6,250 | 5,920 | 6,180 | +3% | 92,300 | 154億8466万 | +8.31% | 112.3 | 16.12 |
12/19 | 5,250 | 6,020 | 5,220 | 6,000 | +12.78% | 88,100 | 150億3366万 | +6.1% | 109.03 | 15.65 |
12/18 | 5,590 | 5,600 | 5,260 | 5,320 | -4.83% | 30,200 | 133億2984万 | -5.14% | 96.67 | 13.88 |
12/15 | 5,330 | 5,740 | 5,250 | 5,590 | +3.52% | 52,700 | 140億635万 | -0.07% | 101.58 | 14.58 |
12/14 | 5,540 | 5,620 | 5,360 | 5,400 | -1.82% | 22,000 | 135億3029万 | -3.09% | 98.12 | 14.09 |
12/13 | 5,450 | 5,550 | 5,390 | 5,500 | +0.92% | 16,900 | 137億8085万 | -1.03% | 99.94 | 14.35 |
12/12 | 5,780 | 5,780 | 5,450 | 5,450 | -3.54% | 18,700 | 136億5557万 | -1.7% | 99.03 | 14.22 |
12/11 | 5,560 | 5,720 | 5,560 | 5,650 | +2.36% | 12,000 | 141億5669万 | +2.26% | 102.67 | 14.74 |
12/08 | 5,720 | 5,770 | 5,500 | 5,520 | -3.16% | 16,600 | 138億3096万 | +0.53% | 100.3 | 14.4 |
12/07 | 5,800 | 5,880 | 5,620 | 5,700 | -2.4% | 19,000 | 142億8197万 | +4.53% | 103.58 | 14.87 |
12/06 | 5,710 | 5,900 | 5,700 | 5,840 | +1.92% | 16,200 | 146億3276万 | +7.81% | 106.12 | 15.24 |
12/05 | 6,040 | 6,200 | 5,730 | 5,730 | -4.5% | 42,800 | 143億5714万 | +6.68% | 104.12 | 14.95 |
12/04 | 5,950 | 6,120 | 5,850 | 6,000 | -0.33% | 26,200 | 150億3366万 | +12.61% | 109.03 | 15.65 |
12/01 | 6,160 | 6,160 | 5,990 | 6,020 | -2.43% | 25,200 | 150億8377万 | +14.14% | 109.39 | 15.7 |
11/30 | 6,160 | 6,210 | 5,910 | 6,170 | +0.65% | 47,700 | 154億5961万 | +18.15% | 112.12 | 16.1 |
11/29 | 6,170 | 6,300 | 6,020 | 6,130 | -1.45% | 48,700 | 153億5938万 | +18.59% | 111.39 | 15.99 |
11/28 | 6,100 | 6,240 | 5,900 | 6,220 | +3.67% | 71,200 | 155億8489万 | +21.72% | 113.02 | 16.23 |
11/27 | 5,750 | 6,000 | 5,550 | 6,000 | +7.33% | 58,700 | 150億3366万 | +18.74% | 109.03 | 15.65 |
11/24 | 5,780 | 5,860 | 5,570 | 5,590 | -1.06% | 49,500 | 140億635万 | +11.58% | 101.58 | 14.58 |
11/22 | 5,480 | 5,670 | 5,430 | 5,650 | +4.05% | 48,000 | 141億5669万 | +13.32% | 102.67 | 14.74 |
11/21 | 5,580 | 5,580 | 5,310 | 5,430 | -1.45% | 22,600 | 135億9889万 | +9.61% | 98.67 | 14.16 |
11/20 | 5,410 | 5,650 | 5,370 | 5,510 | +3.18% | 29,200 | 137億9924万 | +11.81% | 100.12 | 14.37 |
11/17 | 5,580 | 5,600 | 5,290 | 5,340 | -3.78% | 32,800 | 133億7349万 | +8.82% | 97.03 | 13.92 |
11/16 | 5,110 | 5,660 | 5,110 | 5,550 | +7.56% | 47,900 | 138億9942万 | +13.29% | 100.85 | 14.47 |
11/15 | 4,945 | 5,220 | 4,945 | 5,160 | +5.41% | 19,300 | 129億2270万 | +5.72% | 93.76 | 13.45 |
11/14 | 4,835 | 4,905 | 4,750 | 4,895 | +1.24% | 8,700 | 122億5903万 | +0.29% | 88.95 | 12.76 |
11/13 | 5,080 | 5,080 | 4,835 | 4,835 | -2.52% | 5,400 | 121億877万 | -1.17% | 87.86 | 12.61 |
11/10 | 4,975 | 4,995 | 4,930 | 4,960 | -1.78% | 1,700 | 124億2182万 | +1.08% | 90.13 | 12.93 |
11/09 | 4,975 | 5,050 | 4,950 | 5,050 | +0.6% | 3,500 | 126億4722万 | +2.91% | 91.76 | 13.17 |
11/08 | 5,210 | 5,210 | 5,020 | 5,020 | -3.09% | 5,800 | 125億7208万 | +2.28% | 91.22 | 13.09 |
11/07 | 4,905 | 5,180 | 4,870 | 5,180 | +4.12% | 11,500 | 129億7279万 | +5.41% | 94.13 | 13.51 |
11/06 | 4,915 | 5,100 | 4,915 | 4,975 | +3.86% | 13,200 | 124億5939万 | +1.08% | 90.4 | 12.97 |
11/02 | 4,620 | 4,840 | 4,620 | 4,790 | +4.36% | 10,500 | 119億9607万 | -2.98% | 87.04 | 12.49 |
11/01 | 4,800 | 4,815 | 4,580 | 4,590 | -3.97% | 13,700 | 114億9519万 | -7.4% | 83.41 | 11.97 |
10/31 | 4,700 | 4,800 | 4,620 | 4,780 | +1.7% | 4,300 | 119億7103万 | -4.15% | 99.13 | 12.61 |
10/30 | 4,655 | 4,885 | 4,650 | 4,700 | +0.97% | 6,300 | 117億7068万 | -6.19% | 97.47 | 12.4 |
10/27 | 4,600 | 4,735 | 4,580 | 4,655 | +0.32% | 4,800 | 116億5798万 | -7.49% | 96.54 | 12.28 |
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 | |
2022年 10月期 | 4,505 10/31 | 3,705 10/31 | 1,065,700 10/31 | 112億6250万 | 92億6250万 | - | -13.32% 12/6 |
2023年 10月期 | 10,300 3/6 | 3,250 1/6 1/5 | 4,851,800 11/4 | 257億5000万 | 81億2500万 | +53.19% 1/26 | -38.82% 12/26 |
最新 | 8,560 2024/3/27 | 29,000 | 217億7694万 | +8.35% 7,900 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 49%(1.49倍)
- 2024/03/27 vs 2023/12/29
- 53%(1.53倍)
- 過去安値
3,250円(2023/01/06) - 163%(2.63倍)
8,560円(3/27)