株価チャート
株価
3/28
- 前日 (3/27)
- 2,900
- 始値
- 2,781
- 高値
- 2,810
- 安値
- 2,781
- 終値 -3.1%
- 2,810
- 出来高 +75%
- 700
乖離率
- 株価(5日)
移動平均値 - -2.73%
2,889 - 株価(25日)
移動平均値 - -0.04%
2,811 - 出来高(5日)
移動平均値 - +12.9%
620
2023/10/16~2024/03/28
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 | 2,781 | 2,810 | 2,781 | 2,810 | -3.1% | 700 | 56億2000万 | -0.04% | 3.16 | 0.47 |
03/27 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 400 | 58億 | +3.28% | 3.26 | 0.48 |
03/26 | 2,940 | 2,943 | 2,900 | 2,900 | -0.68% | 1,500 | 58億 | +3.65% | 3.26 | 0.48 |
03/25 | 2,915 | 2,920 | 2,915 | 2,920 | +0.17% | 200 | 58億4000万 | +4.66% | 3.28 | 0.48 |
03/22 | 2,920 | 2,920 | 2,915 | 2,915 | +0.17% | 300 | 58億3000万 | +4.78% | 3.27 | 0.48 |
03/21 | 2,880 | 2,910 | 2,880 | 2,910 | +2.28% | 2,300 | 58億2000万 | +4.9% | 3.27 | 0.48 |
03/19 | 2,850 | 2,870 | 2,845 | 2,845 | -0.14% | 800 | 56億9000万 | +2.86% | 3.2 | 0.47 |
03/18 | 2,890 | 2,899 | 2,799 | 2,849 | -1.38% | 1,100 | 56億9800万 | +3.15% | 3.2 | 0.47 |
03/14 | 2,786 | 2,889 | 2,786 | 2,889 | +3.7% | 700 | 57億7800万 | +4.75% | 3.24 | 0.48 |
03/13 | 2,825 | 2,825 | 2,776 | 2,786 | -1.38% | 700 | 55億7200万 | +1.16% | 3.13 | 0.46 |
03/12 | 2,775 | 2,825 | 2,774 | 2,825 | 0% | 800 | 56億5000万 | +2.62% | 3.17 | 0.47 |
03/11 | 2,825 | 2,825 | 2,825 | 2,825 | -0.28% | 800 | 56億5000万 | +2.69% | 3.17 | 0.47 |
03/08 | 2,830 | 2,833 | 2,827 | 2,833 | +0.25% | 400 | 56億6600万 | +2.98% | 3.18 | 0.47 |
03/07 | 2,859 | 2,859 | 2,826 | 2,826 | +1.29% | 900 | 56億5200万 | +2.69% | 3.17 | 0.47 |
03/05 | 2,859 | 2,859 | 2,771 | 2,790 | -2.45% | 500 | 55億8000万 | +1.53% | 3.13 | 0.46 |
03/04 | 2,885 | 2,885 | 2,850 | 2,860 | +2.14% | 1,100 | 57億2000万 | +4.15% | 3.21 | 0.47 |
03/01 | 2,800 | 2,800 | 2,800 | 2,800 | +0.72% | 400 | 56億 | +2.26% | 3.14 | 0.46 |
02/29 | 2,775 | 2,780 | 2,775 | 2,780 | +0.72% | 1,400 | 55億6000万 | +1.76% | 3.12 | 0.46 |
02/28 | 2,725 | 2,760 | 2,725 | 2,760 | +1.28% | 1,300 | 55億2000万 | +1.25% | 3.1 | 0.46 |
02/27 | 2,725 | 2,725 | 2,725 | 2,725 | +0.96% | 2,100 | 54億5000万 | +0.11% | 3.06 | 0.45 |
02/26 | 2,675 | 2,699 | 2,675 | 2,699 | +1.28% | 500 | 53億9800万 | -0.7% | 3.03 | 0.45 |
02/22 | 2,668 | 2,668 | 2,665 | 2,665 | -1.95% | 500 | 53億3000万 | -1.81% | 2.99 | 0.44 |
02/21 | 2,720 | 2,720 | 2,718 | 2,718 | -0.15% | 300 | 54億3600万 | +0.26% | 3.05 | 0.45 |
02/20 | 2,714 | 2,738 | 2,650 | 2,722 | +0.29% | 1,300 | 54億4400万 | +0.55% | 3.06 | 0.45 |
02/19 | 2,745 | 2,745 | 2,683 | 2,714 | -0.77% | 900 | 54億2800万 | +0.44% | 3.05 | 0.45 |
02/16 | 2,700 | 2,747 | 2,700 | 2,735 | +3.05% | 1,300 | 54億7000万 | +1.41% | 3.07 | 0.45 |
02/15 | 2,708 | 2,708 | 2,601 | 2,654 | -1.67% | 2,100 | 53億800万 | -1.23% | 2.98 | 0.44 |
02/14 | 2,677 | 2,699 | 2,576 | 2,699 | -1.03% | 5,500 | 53億9800万 | +0.78% | 3.03 | 0.45 |
02/13 | 2,727 | 2,727 | 2,727 | 2,727 | +0.55% | 500 | 54億5400万 | +2.21% | 3.06 | 0.45 |
02/09 | 2,692 | 2,712 | 2,680 | 2,712 | +0.22% | 700 | 54億2400万 | +2.07% | 3.05 | 0.45 |
02/08 | 2,706 | 2,727 | 2,706 | 2,706 | -1.53% | 700 | 54億1200万 | +2.31% | 3.04 | 0.45 |
02/07 | 2,798 | 2,798 | 2,748 | 2,748 | -0.07% | 400 | 54億9600万 | +4.41% | 3.09 | 0.46 |
02/06 | 2,800 | 2,800 | 2,750 | 2,750 | -1.75% | 200 | 55億 | +5.04% | 3.09 | 0.46 |
02/05 | 2,803 | 2,803 | 2,753 | 2,799 | +1.67% | 700 | 55億9800万 | +7.57% | 3.14 | 0.46 |
02/02 | 2,771 | 2,820 | 2,753 | 2,753 | -0.97% | 1,200 | 55億600万 | +6.5% | 3.09 | 0.46 |
02/01 | 2,835 | 2,835 | 2,728 | 2,780 | -1.42% | 4,900 | 55億6000万 | +8.17% | 3.12 | 0.46 |
01/31 | 2,847 | 2,847 | 2,755 | 2,820 | -0.95% | 6,500 | 56億4000万 | +10.5% | 3.17 | 0.47 |
01/30 | 2,800 | 2,899 | 2,800 | 2,847 | +3.56% | 7,400 | 56億9400万 | +12.31% | 3.2 | 0.47 |
01/29 | 2,718 | 2,750 | 2,678 | 2,749 | +0.95% | 1,600 | 54億9800万 | +9.26% | 3.09 | 0.46 |
01/26 | 2,657 | 2,749 | 2,657 | 2,723 | +2.56% | 1,800 | 54億4600万 | +8.88% | 3.06 | 0.45 |
01/25 | 2,655 | 2,655 | 2,653 | 2,655 | 0% | 1,200 | 53億1000万 | +6.71% | 2.98 | 0.44 |
01/24 | 2,643 | 2,658 | 2,643 | 2,655 | +0.45% | 400 | 53億1000万 | +7.14% | 2.98 | 0.44 |
01/23 | 2,660 | 2,662 | 2,612 | 2,643 | +0.11% | 1,000 | 52億8600万 | +7% | 2.97 | 0.44 |
01/22 | 2,650 | 2,650 | 2,553 | 2,640 | +0.38% | 1,000 | 52億8000万 | +7.19% | 2.96 | 0.44 |
01/19 | 2,597 | 2,630 | 2,597 | 2,630 | +1.27% | 200 | 52億6000万 | +7.17% | 2.95 | 0.44 |
01/18 | 2,600 | 2,630 | 2,597 | 2,597 | -0.04% | 1,100 | 51億9400万 | +6.22% | 2.92 | 0.43 |
01/17 | 2,630 | 2,630 | 2,598 | 2,598 | -1.22% | 200 | 51億9600万 | +6.61% | 2.92 | 0.43 |
01/16 | 2,601 | 2,630 | 2,601 | 2,630 | +1.31% | 800 | 52億6000万 | +8.32% | 2.95 | 0.44 |
01/15 | 2,590 | 2,647 | 2,558 | 2,596 | +0.27% | 5,700 | 51億9200万 | +7.32% | 2.92 | 0.43 |
01/12 | 2,493 | 2,589 | 2,493 | 2,589 | +4.73% | 800 | 51億7800万 | +7.38% | 2.91 | 0.43 |
01/11 | 2,490 | 2,500 | 2,456 | 2,472 | +1.31% | 3,400 | 49億4400万 | +2.79% | 2.78 | 0.41 |
01/10 | 2,489 | 2,489 | 2,440 | 2,440 | +0.04% | 400 | 48億8000万 | +1.46% | 2.74 | 0.41 |
01/09 | 2,482 | 2,483 | 2,439 | 2,439 | -0.29% | 1,400 | 48億7800万 | +1.54% | 2.74 | 0.41 |
01/05 | 2,416 | 2,446 | 2,416 | 2,446 | +0.7% | 200 | 48億9200万 | +1.92% | 2.75 | 0.41 |
01/04 | 2,380 | 2,500 | 2,380 | 2,429 | +2.14% | 1,200 | 48億5800万 | +1.21% | 2.73 | 0.4 |
2023 | ||||||||||
12/27 | 2,459 | 2,459 | 2,378 | 2,378 | -0.08% | 200 | 47億5600万 | -0.96% | 2.67 | 0.39 |
12/25 | 2,366 | 2,381 | 2,366 | 2,380 | +0.42% | 2,200 | 47億6000万 | -0.96% | 2.67 | 0.4 |
12/22 | 2,368 | 2,370 | 2,368 | 2,370 | +0.08% | 800 | 47億4000万 | -1.54% | 2.66 | 0.39 |
12/20 | 2,380 | 2,380 | 2,368 | 2,368 | +0.17% | 700 | 47億3600万 | -1.66% | 2.66 | 0.39 |
12/19 | 2,370 | 2,370 | 2,364 | 2,364 | +0.51% | 200 | 47億2800万 | -1.91% | 2.65 | 0.39 |
12/18 | 2,397 | 2,397 | 2,352 | 2,352 | -1.05% | 300 | 47億400万 | -2.61% | 2.64 | 0.39 |
12/15 | 2,367 | 2,377 | 2,367 | 2,377 | 0% | 200 | 47億5400万 | -1.82% | 2.67 | 0.39 |
12/13 | 2,336 | 2,377 | 2,336 | 2,377 | -0.13% | 700 | 47億5400万 | -1.98% | 2.67 | 0.39 |
12/12 | 2,399 | 2,399 | 2,348 | 2,380 | -0.87% | 3,000 | 47億6000万 | -2.06% | 2.67 | 0.4 |
12/11 | 2,386 | 2,401 | 2,381 | 2,401 | +0.04% | 600 | 48億200万 | -1.4% | 2.7 | 0.4 |
12/08 | 2,411 | 2,411 | 2,400 | 2,400 | -2% | 1,200 | 48億 | -1.52% | 2.7 | 0.4 |
12/07 | 2,434 | 2,449 | 2,434 | 2,449 | -1.41% | 200 | 48億9800万 | +0.04% | 2.75 | 0.41 |
12/06 | 2,450 | 2,486 | 2,450 | 2,484 | +3.5% | 800 | 49億6800万 | +1.18% | 2.79 | 0.41 |
12/05 | 2,432 | 2,443 | 2,400 | 2,400 | 0% | 4,700 | 48億 | -2.36% | 2.7 | 0.4 |
12/04 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 500 | 48億 | -2.6% | 2.7 | 0.4 |
12/01 | 2,383 | 2,400 | 2,380 | 2,400 | +0.46% | 1,000 | 48億 | -2.76% | 2.7 | 0.4 |
11/30 | 2,388 | 2,389 | 2,388 | 2,389 | +0.04% | 300 | 47億7800万 | -3.44% | 2.68 | 0.4 |
11/29 | 2,400 | 2,412 | 2,388 | 2,388 | -0.62% | 1,300 | 47億7600万 | -3.71% | 2.68 | 0.4 |
11/28 | 2,409 | 2,410 | 2,403 | 2,403 | -0.99% | 600 | 48億600万 | -3.34% | 2.7 | 0.4 |
11/27 | 2,465 | 2,465 | 2,427 | 2,427 | -2.02% | 600 | 48億5400万 | -2.53% | 2.73 | 0.4 |
11/24 | 2,392 | 2,477 | 2,392 | 2,477 | +4.78% | 1,500 | 49億5400万 | -0.64% | 2.78 | 0.41 |
11/22 | 2,400 | 2,405 | 2,364 | 2,364 | -1.5% | 300 | 47億2800万 | -5.25% | 2.65 | 0.39 |
11/21 | 2,400 | 2,421 | 2,400 | 2,400 | -2.04% | 2,600 | 48億 | -4.08% | 2.7 | 0.4 |
11/20 | 2,450 | 2,450 | 2,450 | 2,450 | +0.37% | 600 | 49億 | -2.23% | 2.75 | 0.41 |
11/16 | 2,437 | 2,441 | 2,437 | 2,441 | 0% | 200 | 48億8200万 | -2.71% | 2.74 | 0.41 |
11/15 | 2,473 | 2,473 | 2,441 | 2,441 | -1.33% | 200 | 48億8200万 | -2.79% | 2.74 | 0.41 |
11/10 | 2,487 | 2,495 | 2,445 | 2,474 | +3% | 1,300 | 49億4800万 | -1.55% | 2.78 | 0.41 |
11/09 | 2,401 | 2,402 | 2,401 | 2,402 | +0.08% | 700 | 48億400万 | -4.49% | 2.7 | 0.4 |
11/08 | 2,478 | 2,478 | 2,400 | 2,400 | -3.88% | 2,200 | 48億 | -4.84% | 2.7 | 0.4 |
11/07 | 2,497 | 2,497 | 2,497 | 2,497 | 0% | 500 | 49億9400万 | -1.38% | 2.8 | 0.41 |
11/06 | 2,497 | 2,497 | 2,497 | 2,497 | +0.4% | 100 | 49億9400万 | -1.5% | 2.8 | 0.41 |
11/02 | 2,448 | 2,492 | 2,448 | 2,487 | -0.44% | 2,300 | 49億7400万 | -2.01% | 2.79 | 0.41 |
11/01 | 2,498 | 2,498 | 2,498 | 2,498 | -0.44% | 400 | 49億9600万 | -1.89% | 2.81 | 0.41 |
10/31 | 2,395 | 2,509 | 2,395 | 2,509 | +2.41% | 800 | 50億1800万 | -1.68% | 2.82 | 0.42 |
10/30 | 2,639 | 2,639 | 2,450 | 2,450 | -8.75% | 3,000 | 49億 | -4.3% | 2.75 | 0.41 |
10/27 | 2,611 | 2,693 | 2,611 | 2,685 | +3.27% | 1,800 | 53億7000万 | +4.43% | 3.02 | 0.45 |
10/26 | 2,585 | 2,600 | 2,585 | 2,600 | +0.89% | 1,000 | 52億 | +1.17% | 2.92 | 0.43 |
10/25 | 2,549 | 2,577 | 2,549 | 2,577 | +1.66% | 400 | 51億5400万 | +0.16% | 2.89 | 0.43 |
10/24 | 2,562 | 2,562 | 2,535 | 2,535 | +0.76% | 1,400 | 50億7000万 | -1.67% | 2.85 | 0.42 |
10/23 | 2,509 | 2,516 | 2,509 | 2,516 | -1.14% | 1,000 | 50億3200万 | -2.63% | 2.83 | 0.42 |
10/20 | 2,500 | 2,545 | 2,500 | 2,545 | +0.2% | 1,300 | 50億9000万 | -1.81% | 2.86 | 0.42 |
10/19 | 2,543 | 2,544 | 2,494 | 2,540 | +0.4% | 1,000 | 50億8000万 | -2.27% | 2.85 | 0.42 |
10/18 | 2,530 | 2,530 | 2,530 | 2,530 | +0.4% | 400 | 50億6000万 | -2.84% | 2.84 | 0.42 |
10/17 | 2,493 | 2,520 | 2,488 | 2,520 | +1.12% | 1,100 | 50億4000万 | -3.41% | 2.83 | 0.42 |
10/16 | 2,492 | 2,492 | 2,492 | 2,492 | -1.42% | 100 | 49億8400万 | -4.67% | 2.8 | 0.41 |
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 | 3,555 711 1/10 | 2,425 485 4/2 | 83,800 419,000 6/27 | - | - | +13.33% 5/10 | -7.24% 5/26 |
2009年 3月期 | 3,305 661 5/7 | 720 144 3/26 | 8,000 40,000 7/16 | - | - | +24.84% 5/18 | -37.29% 3/24 |
2010年 3月期 | 1,525 305 6/10 | 745 149 4/6 | 3,000 15,000 9/7 | - | - | +46.78% 6/10 | -20.13% 5/17 |
2011年 3月期 | 2,150 430 10/6 | 725 145 7/9 145 7/8 他2件 | 14,600 73,000 2/18 73,000 12/14 | 43億 | 14億5000万 | +71.94% 10/5 | -33.52% 3/15 |
2012年 3月期 | 1,425 285 3/26 | 915 183 12/28 | 15,000 75,000 8/1 | 28億5000万 | 18億3000万 | +23.89% 2/6 | -9.01% 9/29 |
2013年 3月期 | 2,215 443 3/22 443 3/21 | 1,035 207 9/19 207 9/5 他2件 | 12,200 61,000 1/4 | 44億3000万 | 20億7000万 | +28.37% 1/9 | -21.05% 5/28 |
2014年 3月期 | 2,315 463 5/14 | 1,360 272 11/18 272 11/14 | 23,600 118,000 11/18 | 46億3000万 | 27億2000万 | +9.13% 1/17 | -17.27% 6/7 |
2015年 3月期 | 2,400 480 9/17 480 9/16 | 1,440 288 4/15 | 12,600 63,000 8/1 | 48億 | 28億8000万 | +19.01% 9/16 | -5.68% 10/16 |
2016年 3月期 | 2,265 453 4/8 | 1,500 300 1/21 | 14,000 70,000 12/25 | 45億3000万 | 30億 | +8.47% 2/23 | -13.02% 8/25 |
2017年 3月期 | 1,905 381 3/21 | 1,500 300 11/9 | 10,600 53,000 9/16 | 38億1000万 | 30億 | +14.52% 5/16 | -10.12% 4/4 |
2018年 3月期 | 4,100 3/12 2/20 | 1,620 324 4/13 | 39,500 2/20 | 82億 | 32億4000万 | +26.96% 2/20 | -10.54% 3/23 |
2019年 3月期 | 4,235 5/2 | 1,751 12/25 | 44,600 5/16 | 84億7000万 | 35億200万 | +4.38% 1/31 | -22.66% 5/30 |
2020年 3月期 | 2,580 2/14 | 1,900 3/13 | 6,300 1/22 | 51億6000万 | 38億 | +6.21% 10/8 | -19.34% 3/13 |
2021年 3月期 | 2,072 4/7 | 1,672 12/29 12/28 他2件 | 4,200 3/2 | 41億4400万 | 33億4400万 | +6.29% 2/9 | -7.56% 6/30 |
2022年 3月期 | 2,125 1/11 | 1,758 10/25 | 27,800 10/28 | 42億5000万 | 35億1600万 | +6.92% 11/18 | -5.59% 2/3 |
2023年 3月期 | 1,977 10/28 | 1,763 6/13 | 9,100 1/30 | 39億5400万 | 35億2600万 | +6.39% 7/11 | -4.65% 11/2 |
最新 | 2,810 2024/3/28 | 700 | 56億2000万 | -0.04% 2,811 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%(0.96倍)
- 1985/12/28 vs 1984/12/28
- 18%(1.18倍)
- 1986/12/27 vs 1985/12/28
- 11%(1.11倍)
- 1987/12/26 vs 1986/12/27
- 159%(2.59倍)
- 1988/12/21 vs 1987/12/26
- 5%(1.05倍)
- 1989/12/15 vs 1988/12/21
- 33%(1.33倍)
- 1992/12/25 vs 1991/12/27
- -54%(0.46倍)
- 1993/12/29 vs 1992/12/25
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/29
- 51%(1.51倍)
- 1995/12/29 vs 1994/12/30
- -46%(0.54倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -51%(0.49倍)
- 1998/12/28 vs 1997/12/30
- -27%(0.73倍)
- 1999/12/27 vs 1998/12/28
- 63%(1.63倍)
- 2000/12/29 vs 1999/12/27
- -15%(0.85倍)
- 2001/12/28 vs 2000/12/29
- -30%(0.7倍)
- 2002/12/27 vs 2001/12/28
- 13%(1.13倍)
- 2003/12/30 vs 2002/12/27
- 322%(4.22倍)
- 2004/12/30 vs 2003/12/30
- -31%(0.69倍)
- 2005/12/30 vs 2004/12/30
- 86%(1.86倍)
- 2006/12/29 vs 2005/12/30
- -40%(0.6倍)
- 2007/12/27 vs 2006/12/29
- 43%(1.43倍)
- 2008/12/29 vs 2007/12/27
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/29
- -37%(0.63倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 33%(1.33倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 36%(1.36倍)
- 2015/12/30 vs 2014/12/30
- -24%(0.76倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 63%(1.63倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/27 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/29 vs 2019/12/27
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/29
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/27 vs 2022/12/30
- 30%(1.3倍)
- 2024/03/28 vs 2023/12/27
- 18%(1.18倍)
- 過去安値
415円(1998/10/05) - 577%(6.77倍)
2,810円(3/28)