株価チャート
株価
3/28
- 前日 (3/27)
- 1,399
- 始値
- 1,399
- 高値
- 1,399
- 安値
- 1,387
- 終値 -0.86%
- 1,387
- 出来高 ±0%
- 400
乖離率
- 株価(5日)
移動平均値 - -0.93%
1,400 - 株価(25日)
移動平均値 - -1.98%
1,415 - 出来高(5日)
移動平均値 - -37.5%
640
2023/10/25~2024/03/28
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 | 1,399 | 1,399 | 1,387 | 1,387 | -0.86% | 400 | 106億8836万 | -1.98% | 14.53 | 0.58 |
03/27 | 1,399 | 1,399 | 1,399 | 1,399 | 0% | 400 | 107億8083万 | -1.69% | 14.65 | 0.58 |
03/26 | 1,400 | 1,415 | 1,399 | 1,399 | -0.07% | 800 | 107億8083万 | -1.89% | 14.65 | 0.58 |
03/25 | 1,423 | 1,425 | 1,400 | 1,400 | -0.92% | 1,100 | 107億8854万 | -2.03% | 14.66 | 0.58 |
03/22 | 1,420 | 1,420 | 1,413 | 1,413 | -0.63% | 500 | 108億8871万 | -1.33% | 14.8 | 0.59 |
03/21 | 1,405 | 1,422 | 1,405 | 1,422 | 0% | 900 | 109億5807万 | -0.91% | 14.89 | 0.59 |
03/19 | 1,447 | 1,447 | 1,422 | 1,422 | -0.35% | 3,400 | 109億5807万 | -1.04% | 14.89 | 0.59 |
03/18 | 1,430 | 1,440 | 1,425 | 1,427 | +0.14% | 900 | 109億9660万 | -0.83% | 14.94 | 0.59 |
03/15 | 1,431 | 1,431 | 1,425 | 1,425 | -0.84% | 700 | 109億8119万 | -1.11% | 14.92 | 0.59 |
03/14 | 1,441 | 1,441 | 1,433 | 1,437 | +0.07% | 1,200 | 110億7366万 | -0.35% | 15.05 | 0.6 |
03/13 | 1,427 | 1,440 | 1,427 | 1,436 | +2.57% | 2,200 | 110億6595万 | -0.55% | 15.04 | 0.6 |
03/12 | 1,388 | 1,413 | 1,388 | 1,400 | +2.19% | 400 | 107億8854万 | -3.18% | 14.66 | 0.58 |
03/11 | 1,405 | 1,405 | 1,370 | 1,370 | -2.84% | 4,200 | 105億5735万 | -5.45% | 14.35 | 0.57 |
03/08 | 1,402 | 1,410 | 1,394 | 1,410 | +1.15% | 900 | 108億6560万 | -2.76% | 14.77 | 0.59 |
03/07 | 1,414 | 1,415 | 1,394 | 1,394 | -0.43% | 1,000 | 107億4230万 | -3.86% | 14.6 | 0.58 |
03/06 | 1,415 | 1,415 | 1,391 | 1,400 | -1.34% | 1,000 | 107億8854万 | -3.51% | 14.66 | 0.58 |
03/05 | 1,402 | 1,419 | 1,380 | 1,419 | +1.21% | 1,000 | 109億3495万 | -2.41% | 14.86 | 0.59 |
03/04 | 1,397 | 1,402 | 1,382 | 1,402 | +1.45% | 1,200 | 108億395万 | -3.77% | 14.68 | 0.58 |
03/01 | 1,431 | 1,431 | 1,380 | 1,382 | -2.19% | 3,900 | 106億4983万 | -5.28% | 14.47 | 0.57 |
02/29 | 1,410 | 1,418 | 1,409 | 1,413 | -0.28% | 1,200 | 108億8871万 | -3.35% | 14.8 | 0.59 |
02/28 | 1,434 | 1,434 | 1,400 | 1,417 | -1.19% | 1,200 | 109億1954万 | -3.28% | 14.84 | 0.59 |
02/27 | 1,421 | 1,435 | 1,410 | 1,434 | +1.27% | 2,300 | 110億5054万 | -2.38% | 15.02 | 0.6 |
02/26 | 1,465 | 1,465 | 1,401 | 1,416 | -3.21% | 11,600 | 109億1183万 | -3.93% | 14.83 | 0.59 |
02/22 | 1,495 | 1,495 | 1,461 | 1,463 | -2.14% | 4,600 | 112億7402万 | -1.22% | 15.32 | 0.61 |
02/21 | 1,506 | 1,538 | 1,494 | 1,495 | -5.74% | 12,400 | 115億2061万 | +0.74% | 15.66 | 0.62 |
02/20 | 1,757 | 1,757 | 1,511 | 1,586 | +8.85% | 63,100 | 122億2187万 | +6.59% | 16.61 | 0.66 |
02/19 | 1,495 | 1,511 | 1,434 | 1,457 | -1.82% | 2,800 | 112億2778万 | -2.08% | 15.26 | 0.6 |
02/16 | 1,484 | 1,484 | 1,481 | 1,484 | 0% | 1,500 | 114億3585万 | -0.47% | 15.54 | 0.62 |
02/15 | 1,484 | 1,484 | 1,484 | 1,484 | +1.09% | 200 | 114億3585万 | -0.54% | 15.54 | 0.62 |
02/14 | 1,468 | 1,468 | 1,468 | 1,468 | -1.08% | 100 | 113億1255万 | -1.67% | 15.37 | 0.61 |
02/13 | 1,513 | 1,513 | 1,479 | 1,484 | 0% | 3,900 | 114億3585万 | -0.67% | 15.54 | 0.62 |
02/09 | 1,478 | 1,484 | 1,468 | 1,484 | +1.3% | 800 | 114億3585万 | -0.6% | 15.54 | 0.62 |
02/08 | 1,468 | 1,468 | 1,465 | 1,465 | +0.41% | 400 | 112億8943万 | -1.68% | 15.34 | 0.61 |
02/07 | 1,471 | 1,471 | 1,411 | 1,459 | -1.02% | 800 | 112億4319万 | -1.95% | 15.28 | 0.61 |
02/06 | 1,492 | 1,492 | 1,465 | 1,474 | -0.47% | 1,200 | 113億5879万 | -0.87% | 15.44 | 0.61 |
02/05 | 1,471 | 1,481 | 1,471 | 1,481 | +0.14% | 600 | 114億1273万 | -0.4% | 15.51 | 0.61 |
02/02 | 1,429 | 1,480 | 1,429 | 1,479 | +5.57% | 1,300 | 113億9732万 | -0.74% | 15.49 | 0.61 |
01/31 | 1,445 | 1,445 | 1,401 | 1,401 | -1.13% | 400 | 107億9624万 | -6.1% | 14.67 | 0.58 |
01/29 | 1,445 | 1,445 | 1,417 | 1,417 | -0.42% | 400 | 109億1954万 | -5.34% | 14.84 | 0.59 |
01/26 | 1,447 | 1,447 | 1,386 | 1,423 | -2.87% | 2,000 | 109億6578万 | -5.45% | 14.9 | 0.59 |
01/25 | 1,487 | 1,487 | 1,446 | 1,465 | -1.48% | 2,600 | 112億8943万 | -3.04% | 15.34 | 0.61 |
01/24 | 1,500 | 1,527 | 1,465 | 1,487 | +2.06% | 13,900 | 114億5897万 | -1.98% | 15.57 | 0.62 |
01/23 | 1,490 | 1,490 | 1,457 | 1,457 | -0.21% | 500 | 112億2778万 | -4.02% | 15.26 | 0.6 |
01/22 | 1,488 | 1,488 | 1,460 | 1,460 | -1.95% | 2,800 | 112億5090万 | -4.01% | 15.29 | 0.61 |
01/19 | 1,501 | 1,501 | 1,489 | 1,489 | -2.3% | 1,500 | 114億7438万 | -2.36% | 15.59 | 0.62 |
01/18 | 1,570 | 1,570 | 1,524 | 1,524 | -2.12% | 2,900 | 117億4409万 | -0.2% | 15.96 | 0.63 |
01/17 | 1,570 | 1,572 | 1,557 | 1,557 | -0.83% | 1,100 | 119億9839万 | +1.7% | 16.31 | 0.65 |
01/16 | 1,565 | 1,570 | 1,565 | 1,570 | +0.64% | 200 | 120億9857万 | +2.55% | 16.44 | 0.65 |
01/15 | 1,550 | 1,566 | 1,550 | 1,560 | -1.58% | 1,100 | 120億2151万 | +2.03% | 16.34 | 0.65 |
01/12 | 1,575 | 1,589 | 1,552 | 1,585 | +0.63% | 1,300 | 122億1416万 | +3.93% | 16.6 | 0.66 |
01/11 | 1,550 | 1,575 | 1,545 | 1,575 | +2.47% | 4,300 | 121億3710万 | +3.69% | 16.49 | 0.65 |
01/10 | 1,514 | 1,537 | 1,511 | 1,537 | +1.65% | 1,200 | 118億4427万 | +1.65% | 16.1 | 0.64 |
01/09 | 1,512 | 1,515 | 1,512 | 1,512 | 0% | 600 | 116億5162万 | +0.4% | 15.83 | 0.63 |
01/05 | 1,510 | 1,512 | 1,499 | 1,512 | +0.8% | 900 | 116億5162万 | +0.8% | 15.83 | 0.63 |
01/04 | 1,471 | 1,502 | 1,471 | 1,500 | +4.09% | 700 | 115億5915万 | +0.4% | 15.71 | 0.62 |
2023 | ||||||||||
12/29 | 1,422 | 1,480 | 1,422 | 1,441 | +1.34% | 1,400 | 111億449万 | -3.16% | 15.09 | 0.6 |
12/28 | 1,402 | 1,422 | 1,400 | 1,422 | +0.99% | 800 | 109億5807万 | -4.18% | 14.89 | 0.59 |
12/27 | 1,426 | 1,426 | 1,408 | 1,408 | -2.96% | 800 | 108億5018万 | -4.99% | 14.75 | 0.58 |
12/26 | 1,471 | 1,473 | 1,451 | 1,451 | -0.89% | 600 | 111億8155万 | -2.03% | 15.2 | 0.6 |
12/25 | 1,508 | 1,508 | 1,464 | 1,464 | -5.06% | 700 | 112億8173万 | -0.95% | 15.33 | 0.61 |
12/22 | 1,531 | 1,542 | 1,525 | 1,542 | +0.72% | 700 | 118億8280万 | +4.68% | 16.15 | 0.64 |
12/21 | 1,569 | 1,569 | 1,529 | 1,531 | +0.13% | 700 | 117億9803万 | +4.58% | 16.03 | 0.64 |
12/20 | 1,602 | 1,602 | 1,529 | 1,529 | -5.62% | 2,300 | 117億8262万 | +5.23% | 16.01 | 0.63 |
12/19 | 1,588 | 1,620 | 1,588 | 1,620 | +2.02% | 3,700 | 124億8388万 | +12.27% | 16.97 | 0.67 |
12/18 | 1,566 | 1,590 | 1,566 | 1,588 | -0.56% | 1,600 | 122億3728万 | +11.05% | 16.63 | 0.66 |
12/15 | 1,546 | 1,597 | 1,546 | 1,597 | +4.38% | 1,800 | 123億664万 | +12.62% | 16.72 | 0.66 |
12/14 | 1,535 | 1,537 | 1,530 | 1,530 | 0% | 700 | 117億9033万 | +8.9% | 16.02 | 0.64 |
12/13 | 1,504 | 1,544 | 1,504 | 1,530 | -0.91% | 700 | 117億9033万 | +9.6% | 16.02 | 0.64 |
12/12 | 1,524 | 1,544 | 1,524 | 1,544 | +0.65% | 600 | 118億9821万 | +11.24% | 16.17 | 0.64 |
12/11 | 1,640 | 1,640 | 1,530 | 1,534 | -5.54% | 18,000 | 118億2115万 | +11.16% | 16.06 | 0.64 |
12/08 | 1,575 | 1,624 | 1,575 | 1,624 | +3.11% | 4,200 | 125億1470万 | +18.37% | 17.01 | 0.67 |
12/07 | 1,515 | 1,575 | 1,515 | 1,575 | +4.37% | 3,200 | 121億3710万 | +15.89% | 16.49 | 0.65 |
12/06 | 1,476 | 1,509 | 1,476 | 1,509 | +3.36% | 1,100 | 116億2850万 | +11.94% | 15.8 | 0.63 |
12/05 | 1,433 | 1,460 | 1,433 | 1,460 | +1.18% | 1,300 | 112億5090万 | +9.04% | 15.29 | 0.61 |
12/04 | 1,400 | 1,443 | 1,400 | 1,443 | +3.22% | 2,300 | 111億1990万 | +8.33% | 15.11 | 0.6 |
12/01 | 1,381 | 1,398 | 1,379 | 1,398 | +1.23% | 300 | 107億7312万 | +5.43% | 14.64 | 0.58 |
11/30 | 1,399 | 1,400 | 1,381 | 1,381 | +0.88% | 400 | 106億4212万 | +4.62% | 14.46 | 0.57 |
11/29 | 1,369 | 1,369 | 1,369 | 1,369 | +0.66% | 400 | 105億4965万 | +3.87% | 14.34 | 0.57 |
11/28 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 100 | 104億8029万 | +3.26% | 14.24 | 0.56 |
11/27 | 1,360 | 1,360 | 1,360 | 1,360 | +1.49% | 100 | 104億8029万 | +3.19% | 14.24 | 0.56 |
11/24 | 1,363 | 1,380 | 1,340 | 1,340 | -1.69% | 800 | 103億2617万 | +1.21% | 14.03 | 0.56 |
11/21 | 1,376 | 1,376 | 1,363 | 1,363 | -2.15% | 900 | 105億341万 | +2.33% | 14.27 | 0.57 |
11/20 | 1,427 | 1,427 | 1,373 | 1,393 | +1.9% | 4,500 | 107億3459万 | +4.11% | 14.59 | 0.58 |
11/17 | 1,341 | 1,375 | 1,341 | 1,367 | +2.7% | 1,600 | 105億3423万 | +1.71% | 14.32 | 0.57 |
11/16 | 1,314 | 1,331 | 1,314 | 1,331 | +1.29% | 800 | 102億5681万 | -1.55% | 13.94 | 0.55 |
11/15 | 1,271 | 1,315 | 1,271 | 1,314 | +3.38% | 2,800 | 101億2581万 | -3.52% | 13.76 | 0.55 |
11/14 | 1,289 | 1,289 | 1,271 | 1,271 | -0.31% | 400 | 97億9445万 | -7.5% | 13.31 | 0.53 |
11/13 | 1,307 | 1,307 | 1,274 | 1,275 | -0.86% | 6,500 | 98億2527万 | -8.07% | 13.35 | 0.53 |
11/10 | 1,280 | 1,290 | 1,280 | 1,286 | -0.92% | 1,900 | 99億1004万 | -8.14% | 13.47 | 0.53 |
11/09 | 1,310 | 1,310 | 1,251 | 1,298 | +1.33% | 1,500 | 100億251万 | -8.07% | 13.59 | 0.54 |
11/08 | 1,306 | 1,306 | 1,276 | 1,281 | -1.61% | 2,200 | 98億7151万 | -10.17% | 13.42 | 0.53 |
11/07 | 1,316 | 1,316 | 1,302 | 1,302 | -1.74% | 1,000 | 100億3334万 | -9.52% | 13.64 | 0.54 |
11/06 | 1,332 | 1,352 | 1,314 | 1,325 | -0.53% | 1,100 | 102億1058万 | -8.62% | 13.88 | 0.55 |
11/02 | 1,332 | 1,332 | 1,332 | 1,332 | 0% | 200 | 102億6452万 | -8.77% | 13.95 | 0.55 |
11/01 | 1,320 | 1,332 | 1,320 | 1,332 | +2.07% | 200 | 102億6452万 | -9.45% | 13.95 | 0.55 |
10/31 | 1,280 | 1,305 | 1,280 | 1,305 | +0.77% | 200 | 100億5646万 | -11.94% | 13.67 | 0.54 |
10/30 | 1,295 | 1,295 | 1,295 | 1,295 | +0.39% | 200 | 99億7939万 | -13.26% | 13.56 | 0.54 |
10/27 | 1,272 | 1,290 | 1,266 | 1,290 | +0.78% | 1,500 | 99億4086万 | -14.46% | 13.51 | 0.54 |
10/26 | 1,280 | 1,280 | 1,280 | 1,280 | -0.78% | 200 | 98億6380万 | -15.84% | 13.4 | 0.53 |
10/25 | 1,291 | 1,291 | 1,264 | 1,290 | +1.57% | 600 | 99億4086万 | -15.91% | 13.51 | 0.54 |
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 11月期 | 1,060 3,180 3/11 | 314 943 10/10 | 48,900 16,300 1/15 | - | - | +39.55% 10/30 | -37.19% 12/12 |
2009年 11月期 | 553 1,660 12/1 | 298 894 11/30 | 33,000 11,000 3/11 | - | 22億9579万 | +14.53% 8/24 | -12.6% 11/26 |
2010年 11月期 | 420 1,260 4/28 | 300 900 1/14 900 12/2 | 20,400 6,800 3/11 | 32億3568万 | 23億1120万 | +14.75% 3/12 | -8.59% 6/1 |
2011年 11月期 | 627 1,880 7/19 | 300 900 3/17 900 3/16 他2件 | 23,700 7,900 7/19 | 48億2784万 | 23億1120万 | +27.32% 7/15 | -19.39% 3/15 |
2012年 11月期 | 945 2,835 3/21 | 490 1,469 12/5 | 20,700 6,900 1/16 | 72億8028万 | 37億7239万 | +29.53% 1/10 | -15.76% 6/1 |
2013年 8月期 | 987 2,960 1/10 | 642 1,926 12/14 | 69,300 23,100 4/10 | 76億128万 | 49億4596万 | +13.39% 4/10 | -9.16% 4/3 |
2014年 8月期 | 950 2,850 12/11 | 766 2,299 12/25 | 64,200 21,400 12/2 | 73億1880万 | 59億383万 | +11.43% 1/20 | -5.39% 9/2 |
2015年 8月期 | 1,807 5,420 4/9 | 817 2,450 9/2 | 192,300 64,100 7/10 | 139億2235万 | 62億9331万 | +33.41% 4/9 | -21.15% 8/25 |
2016年 8月期 | 1,317 3,950 9/29 | 847 2,541 1/28 | 106,800 35,600 9/29 | 101億4636万 | 65億2706万 | +12.69% 3/7 | -19.87% 1/21 |
2017年 8月期 | 1,400 4,200 8/9 | 1,027 3,080 9/6 | 66,300 22,100 8/9 | 107億8854万 | 79億1159万 | +13.8% 8/9 | -6.54% 4/17 |
2018年 8月期 | 1,963 10/12 | 1,242 4/2 | 285,800 10/12 | 151億2707万 | 95億7097万 | +48.15% 10/12 | -9.46% 2/14 |
2019年 8月期 | 1,700 12/11 | 1,142 5/15 | 40,600 4/10 | 131億37万 | 88億36万 | +8.58% 12/10 | -13.66% 12/25 |
2020年 8月期 | 1,285 10/1 | 762 3/17 | 35,100 12/11 | 99億233万 | 58億7204万 | +15.52% 4/15 | -23.05% 3/16 |
2021年 8月期 | 1,200 7/20 | 980 9/28 | 33,000 11/12 | 92億4732万 | 75億5197万 | +6.72% 12/16 | -6.11% 8/30 |
2022年 8月期 | 1,468 7/13 | 1,000 11/4 | 19,700 12/13 | 113億1255万 | 77億610万 | +11.48% 12/10 | -9.43% 1/31 |
2023年 8月期 | 1,702 7/19 | 1,223 10/31 | 17,800 12/12 | 131億1578万 | 94億2456万 | +10.62% 7/10 | -7.96% 10/24 |
最新 | 1,387 2024/3/28 | 400 | 106億8836万 | -1.98% 1,415 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/29 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/29
- -33%(0.67倍)
- 2010/12/28 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/27 vs 2010/12/28
- 60%(1.6倍)
- 2012/12/28 vs 2011/12/27
- 42%(1.42倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- -13%(0.87倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- 16%(1.16倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/03/28 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
298円(2009/11/30) - 365%(4.65倍)
1,387円(3/28)