株価チャート
株価
3/28
- 前日 (3/27)
- 316
- 始値
- 315
- 高値
- 325
- 安値
- 312
- 終値 -1.27%
- 312
- 出来高 +193.42%
- 93,600
乖離率
- 株価(5日)
移動平均値 - -0.95%
315 - 株価(25日)
移動平均値 - +1.63%
307 - 出来高(5日)
移動平均値 - +125.11%
41,580
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 | 315 | 325 | 312 | 312 | -1.27% | 93,600 | 53億3886万 | +1.63% | 30.45 | 2.12 |
03/27 | 315 | 316 | 311 | 316 | +0.64% | 31,900 | 54億731万 | +3.61% | 30.84 | 2.15 |
03/26 | 318 | 318 | 311 | 314 | -0.95% | 20,700 | 53億7308万 | +3.29% | 30.65 | 2.13 |
03/25 | 317 | 317 | 314 | 317 | +0.96% | 16,300 | 54億2442万 | +4.62% | 30.94 | 2.15 |
03/22 | 319 | 319 | 312 | 314 | -1.26% | 45,400 | 53億7308万 | +3.97% | 30.65 | 2.13 |
03/21 | 314 | 319 | 312 | 318 | +1.92% | 47,600 | 54億4153万 | +6% | 31.04 | 2.16 |
03/19 | 314 | 314 | 311 | 312 | -0.32% | 16,900 | 53億3886万 | +4.35% | 30.45 | 2.12 |
03/18 | 311 | 314 | 309 | 313 | +1.62% | 37,600 | 53億5597万 | +5.03% | 30.55 | 2.13 |
03/15 | 307 | 309 | 298 | 308 | -0.32% | 61,300 | 52億7041万 | +3.7% | 30.06 | 2.09 |
03/14 | 311 | 315 | 309 | 309 | -0.64% | 30,400 | 52億8752万 | +4.39% | 30.16 | 2.1 |
03/13 | 327 | 327 | 310 | 311 | -2.51% | 110,700 | 53億2175万 | +5.07% | 30.35 | 2.11 |
03/12 | 309 | 323 | 309 | 319 | +3.24% | 67,500 | 54億5864万 | +8.14% | 31.13 | 2.17 |
03/11 | 313 | 319 | 309 | 309 | -4.92% | 116,700 | 52億8752万 | +5.1% | 30.16 | 2.1 |
03/08 | 320 | 332 | 311 | 325 | +3.5% | 322,000 | 55億6131万 | +10.92% | 31.72 | 2.21 |
03/07 | 304 | 336 | 304 | 314 | +4.32% | 648,800 | 53億7308万 | +7.53% | 30.65 | 2.13 |
03/06 | 294 | 303 | 292 | 301 | +2.38% | 64,800 | 51億5063万 | +3.08% | 29.38 | 2.05 |
03/05 | 292 | 296 | 291 | 294 | +1.03% | 31,900 | 50億3085万 | +0.68% | 28.69 | 2 |
03/04 | 297 | 297 | 283 | 291 | -2.35% | 116,900 | 49億7951万 | -0.34% | 28.4 | 1.98 |
03/01 | 299 | 300 | 295 | 298 | -1% | 39,700 | 50億9929万 | +2.05% | 29.08 | 2.03 |
02/29 | 303 | 303 | 297 | 301 | +0.33% | 53,600 | 51億5063万 | +3.44% | 29.38 | 2.05 |
02/28 | 302 | 303 | 298 | 300 | -0.66% | 48,300 | 51億3352万 | +3.09% | 29.28 | 2.04 |
02/27 | 291 | 304 | 291 | 302 | +3.78% | 125,000 | 51億6774万 | +4.14% | 29.47 | 2.05 |
02/26 | 290 | 291 | 286 | 291 | +1.04% | 35,000 | 49億7951万 | +0.69% | 28.4 | 1.98 |
02/22 | 289 | 289 | 284 | 288 | +0.7% | 20,100 | 49億2818万 | -0.35% | 28.11 | 1.96 |
02/21 | 290 | 290 | 284 | 286 | 0% | 33,200 | 48億9395万 | -1.04% | 27.91 | 1.94 |
02/20 | 289 | 294 | 286 | 286 | 0% | 44,100 | 48億9395万 | -1.04% | 27.91 | 1.94 |
02/19 | 284 | 289 | 281 | 286 | +0.7% | 36,800 | 48億9395万 | -1.04% | 27.91 | 1.94 |
02/16 | 278 | 285 | 278 | 284 | +2.16% | 22,500 | 48億5973万 | -1.73% | 27.72 | 1.93 |
02/15 | 283 | 286 | 277 | 278 | -1.07% | 57,800 | 47億5706万 | -3.81% | 27.13 | 1.89 |
02/14 | 288 | 288 | 281 | 281 | -2.77% | 44,500 | 48億839万 | -2.77% | 27.42 | 1.91 |
02/13 | 289 | 289 | 286 | 289 | 0% | 21,900 | 49億4529万 | -0.34% | 28.21 | 1.96 |
02/09 | 290 | 291 | 286 | 289 | 0% | 31,800 | 49億4529万 | -0.34% | 28.21 | 1.96 |
02/08 | 290 | 290 | 286 | 289 | 0% | 17,500 | 49億4529万 | -0.34% | 28.21 | 1.96 |
02/07 | 291 | 293 | 289 | 289 | -1.37% | 21,100 | 49億4529万 | -0.34% | 28.21 | 1.96 |
02/06 | 293 | 294 | 291 | 293 | -1.01% | 13,900 | 50億1374万 | +1.03% | 28.6 | 1.99 |
02/05 | 296 | 296 | 292 | 296 | +1.02% | 15,700 | 50億6507万 | +2.42% | 28.89 | 2.01 |
02/02 | 292 | 294 | 291 | 293 | 0% | 14,500 | 50億1374万 | +1.74% | 28.6 | 1.99 |
02/01 | 300 | 300 | 292 | 293 | -1.68% | 35,100 | 50億1374万 | +1.74% | 28.6 | 1.99 |
01/31 | 299 | 300 | 296 | 298 | -0.33% | 17,900 | 50億9929万 | +3.83% | 29.08 | 2.03 |
01/30 | 304 | 304 | 296 | 299 | +0.34% | 26,400 | 51億1641万 | +4.18% | 29.18 | 2.03 |
01/29 | 292 | 304 | 292 | 298 | +2.05% | 62,600 | 50億9929万 | +4.2% | 29.08 | 2.03 |
01/26 | 290 | 297 | 287 | 292 | +1.04% | 72,800 | 49億9662万 | +2.1% | 28.5 | 1.99 |
01/25 | 292 | 292 | 285 | 289 | +1.05% | 25,200 | 49億4529万 | +1.05% | 28.21 | 1.96 |
01/24 | 295 | 295 | 285 | 286 | -1.38% | 50,300 | 48億9395万 | 0% | 27.91 | 1.94 |
01/23 | 297 | 297 | 289 | 290 | -0.34% | 91,100 | 49億6240万 | +1.4% | 28.3 | 1.97 |
01/22 | 281 | 292 | 281 | 291 | +3.56% | 46,400 | 49億7951万 | +1.75% | 28.4 | 1.98 |
01/19 | 282 | 284 | 279 | 281 | -0.71% | 28,900 | 48億839万 | -1.75% | 27.42 | 1.91 |
01/18 | 281 | 283 | 279 | 283 | +0.35% | 24,000 | 48億4262万 | -1.39% | 27.62 | 1.92 |
01/17 | 286 | 295 | 280 | 282 | -1.05% | 114,000 | 48億2551万 | -2.08% | 27.52 | 1.92 |
01/16 | 285 | 286 | 285 | 285 | 0% | 10,800 | 48億7684万 | -1.72% | 27.82 | 1.94 |
01/15 | 289 | 289 | 284 | 285 | -0.35% | 42,200 | 48億7684万 | -2.06% | 27.82 | 1.94 |
01/12 | 286 | 288 | 283 | 286 | -0.35% | 40,700 | 48億9395万 | -1.72% | 27.91 | 1.94 |
01/11 | 289 | 291 | 285 | 287 | -0.69% | 40,900 | 49億1106万 | -1.71% | 28.01 | 1.95 |
01/10 | 290 | 291 | 288 | 289 | -0.34% | 17,000 | 49億4529万 | -1.37% | 28.21 | 1.96 |
01/09 | 291 | 293 | 289 | 290 | -0.34% | 19,400 | 49億6240万 | -1.02% | 28.3 | 1.97 |
01/05 | 293 | 295 | 291 | 291 | -1.69% | 25,600 | 49億7951万 | -1.36% | 28.4 | 1.98 |
01/04 | 291 | 297 | 288 | 296 | +1.72% | 50,100 | 50億6507万 | +0.34% | 28.89 | 2.01 |
2023 | ||||||||||
12/29 | 286 | 292 | 286 | 291 | +1.75% | 41,200 | 49億7951万 | -1.02% | 28.4 | 1.98 |
12/28 | 280 | 286 | 277 | 286 | +3.25% | 49,800 | 48億9395万 | -2.72% | 27.91 | 1.94 |
12/27 | 272 | 277 | 271 | 277 | +2.21% | 73,000 | 47億3995万 | -5.78% | 27.03 | 1.88 |
12/26 | 279 | 280 | 271 | 271 | -2.87% | 77,200 | 46億3728万 | -7.82% | 26.45 | 1.84 |
12/25 | 283 | 285 | 279 | 279 | -1.41% | 48,600 | 47億7417万 | -5.42% | 27.23 | 1.9 |
12/22 | 285 | 286 | 282 | 283 | -0.35% | 28,900 | 48億4262万 | -4.07% | 27.62 | 1.92 |
12/21 | 282 | 290 | 282 | 284 | -0.35% | 40,400 | 48億5973万 | -3.73% | 27.72 | 1.93 |
12/20 | 285 | 290 | 284 | 285 | 0% | 55,100 | 48億7684万 | -3.39% | 27.82 | 1.94 |
12/19 | 288 | 289 | 285 | 285 | -0.7% | 26,800 | 48億7684万 | -3.39% | 27.82 | 1.94 |
12/18 | 289 | 292 | 287 | 287 | -0.69% | 26,200 | 49億1106万 | -2.71% | 28.01 | 1.95 |
12/15 | 291 | 294 | 289 | 289 | +0.35% | 32,800 | 49億4529万 | -2.03% | 28.21 | 1.96 |
12/14 | 293 | 294 | 287 | 288 | -2.04% | 44,900 | 49億2818万 | -2.04% | 28.11 | 1.96 |
12/13 | 292 | 298 | 292 | 294 | 0% | 20,600 | 50億3085万 | 0% | 28.69 | 2 |
12/12 | 306 | 307 | 293 | 294 | -4.23% | 83,600 | 50億3085万 | 0% | 28.69 | 2 |
12/11 | 317 | 318 | 307 | 307 | -2.23% | 54,400 | 52億5330万 | +4.78% | 29.96 | 2.09 |
12/08 | 317 | 320 | 314 | 314 | -0.95% | 54,800 | 53億7308万 | +7.53% | 30.65 | 2.13 |
12/07 | 311 | 331 | 309 | 317 | +0.96% | 246,500 | 54億2442万 | +8.93% | 30.94 | 2.15 |
12/06 | 310 | 329 | 307 | 314 | +3.63% | 319,100 | 53億7308万 | +8.65% | 30.65 | 2.13 |
12/05 | 302 | 326 | 301 | 303 | 0% | 191,100 | 51億8485万 | +5.21% | 29.57 | 2.06 |
12/04 | 296 | 303 | 294 | 303 | +1.68% | 56,500 | 51億8485万 | +5.57% | 29.57 | 2.06 |
12/01 | 306 | 306 | 295 | 298 | -1.65% | 115,000 | 50億9929万 | +4.2% | 29.08 | 2.03 |
11/30 | 331 | 332 | 301 | 303 | -7.34% | 483,400 | 51億8485万 | +6.32% | 29.57 | 2.06 |
11/29 | 293 | 342 | 293 | 327 | +13.54% | 1,526,300 | 55億9553万 | +15.14% | 31.91 | 2.22 |
11/28 | 288 | 289 | 286 | 288 | 0% | 16,900 | 49億2818万 | +2.13% | 28.11 | 1.96 |
11/27 | 289 | 289 | 286 | 288 | +0.7% | 19,400 | 49億2818万 | +2.13% | 28.11 | 1.96 |
11/24 | 285 | 287 | 285 | 286 | +0.35% | 16,100 | 48億9395万 | +1.42% | 27.91 | 1.94 |
11/22 | 286 | 287 | 285 | 285 | -0.35% | 17,800 | 48億7684万 | +0.71% | 27.82 | 1.94 |
11/21 | 285 | 287 | 283 | 286 | +0.7% | 23,900 | 48億9395万 | +1.06% | 27.91 | 1.94 |
11/20 | 282 | 285 | 281 | 284 | +0.71% | 13,000 | 48億5973万 | +0.35% | 27.72 | 1.93 |
11/17 | 283 | 283 | 280 | 282 | -0.35% | 10,900 | 48億2551万 | -0.7% | 27.52 | 1.92 |
11/16 | 280 | 284 | 280 | 283 | +1.07% | 17,100 | 48億4262万 | -0.35% | 27.62 | 1.92 |
11/15 | 284 | 286 | 280 | 280 | -2.1% | 29,800 | 47億9128万 | -1.75% | 27.33 | 1.9 |
11/14 | 283 | 287 | 283 | 286 | +1.06% | 14,700 | 48億9395万 | +0.35% | 27.91 | 1.94 |
11/13 | 284 | 286 | 281 | 283 | -0.35% | 28,300 | 48億4262万 | -1.05% | 27.62 | 1.92 |
11/10 | 279 | 286 | 279 | 284 | +1.43% | 16,800 | 48億5973万 | -0.7% | 27.72 | 1.93 |
11/09 | 281 | 282 | 279 | 280 | 0% | 11,100 | 47億9128万 | -2.44% | 27.33 | 1.9 |
11/08 | 284 | 285 | 280 | 280 | -1.41% | 15,300 | 47億9128万 | -2.78% | 27.33 | 1.9 |
11/07 | 280 | 286 | 280 | 284 | +0.35% | 12,100 | 48億5973万 | -1.73% | 27.72 | 1.93 |
11/06 | 283 | 286 | 282 | 283 | 0% | 18,400 | 48億4262万 | -2.41% | 27.62 | 1.92 |
11/02 | 281 | 285 | 281 | 283 | -0.35% | 11,700 | 48億4262万 | -2.75% | 27.62 | 1.92 |
11/01 | 280 | 290 | 275 | 284 | +1.43% | 55,100 | 48億5973万 | -2.74% | 27.72 | 1.93 |
10/31 | 275 | 282 | 275 | 280 | +0.72% | 6,500 | 47億9128万 | -4.44% | 27.33 | 1.9 |
10/30 | 282 | 283 | 276 | 278 | -1.07% | 14,400 | 47億5706万 | -5.44% | 27.13 | 1.89 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2023年 3月期 | 390 3/2 | 277 12/28 | 391,200 2/13 | +17.26% 2/20 | -9.49% 3/20 |
最新 | 312 2024/3/28 | 93,600 | +1.63% 307 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/03/28 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
271円(2023/12/27) - 15%(1.15倍)
312円(3/28)