株価チャート
株価
3/28
- 前日 (3/27)
- 722
- 始値
- 705
- 高値
- 847
- 安値
- 705
- 終値 +13.71%
- 821
- 出来高 +712.61%
- 444,500
乖離率
- 株価(5日)
移動平均値 - +12.77%
728 - 株価(25日)
移動平均値 - +34.15%
612 - 出来高(5日)
移動平均値 - +114.96%
206,780
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 | 705 | 847 | 705 | 821 | +13.71% | 444,500 | 46億9817万 | +34.15% | 13.54 | 1.41 |
03/27 | 705 | 727 | 697 | 722 | +2.56% | 54,700 | 41億3164万 | +20.13% | 11.91 | 1.24 |
03/26 | 706 | 733 | 668 | 704 | -3.3% | 102,800 | 40億2864万 | +18.32% | 11.61 | 1.21 |
03/25 | 677 | 730 | 668 | 728 | +9.15% | 170,800 | 41億6598万 | +23.39% | 12.01 | 1.25 |
03/22 | 706 | 720 | 667 | 667 | +2.93% | 261,100 | 38億1690万 | +15% | 11 | 1.15 |
03/21 | 645 | 649 | 623 | 648 | +2.37% | 75,100 | 37億818万 | +13.88% | 10.69 | 1.11 |
03/19 | 600 | 633 | 587 | 633 | +4.63% | 74,200 | 36億2234万 | +13.24% | 10.44 | 1.09 |
03/18 | 557 | 626 | 557 | 605 | +10% | 125,400 | 34億6211万 | +10% | 9.98 | 1.04 |
03/15 | 579 | 579 | 544 | 550 | -5.34% | 50,300 | 31億4737万 | +1.66% | 9.07 | 0.94 |
03/14 | 584 | 598 | 570 | 581 | -1.53% | 21,000 | 33億2477万 | +8.8% | 9.58 | 1 |
03/13 | 631 | 634 | 586 | 590 | -3.44% | 31,300 | 33億7627万 | +12.17% | 9.73 | 1.01 |
03/12 | 575 | 619 | 572 | 611 | +3.04% | 49,600 | 34億9644万 | +18.18% | 10.08 | 1.05 |
03/11 | 620 | 626 | 545 | 593 | -8.06% | 159,700 | 33億9344万 | +16.73% | 9.78 | 1.02 |
03/08 | 634 | 689 | 618 | 645 | +1.74% | 118,600 | 36億9101万 | +29.26% | 10.64 | 1.11 |
03/07 | 710 | 720 | 615 | 634 | -9.43% | 187,900 | 36億2806万 | +29.92% | 10.46 | 1.09 |
03/06 | 667 | 747 | 633 | 700 | +6.54% | 485,500 | 40億575万 | +46.44% | 11.55 | 1.2 |
03/05 | 560 | 657 | 555 | 657 | +17.95% | 310,000 | 37億5968万 | +41.29% | 10.84 | 1.13 |
03/04 | 525 | 560 | 519 | 557 | +9.86% | 71,400 | 31億8743万 | +22.69% | 9.19 | 0.96 |
03/01 | 541 | 550 | 494 | 507 | -5.94% | 75,000 | 29億130万 | +13.68% | 8.36 | 0.87 |
02/29 | 577 | 588 | 530 | 539 | -3.23% | 147,800 | 30億8442万 | +22.22% | 8.89 | 0.93 |
02/28 | 508 | 606 | 504 | 557 | +10.08% | 420,100 | 31億8743万 | +28.34% | 9.19 | 0.96 |
02/27 | 512 | 513 | 496 | 506 | -1.94% | 41,500 | 28億9558万 | +18.78% | 8.35 | 0.87 |
02/26 | 515 | 519 | 491 | 516 | +0.98% | 116,300 | 29億5281万 | +22.86% | 8.51 | 0.89 |
02/22 | 529 | 534 | 480 | 511 | -0.97% | 159,600 | 29億2419万 | +23.43% | 8.43 | 0.88 |
02/21 | 542 | 555 | 514 | 516 | -6.18% | 87,600 | 29億5281万 | +26.47% | 8.51 | 0.89 |
02/20 | 578 | 578 | 535 | 550 | -4.84% | 143,000 | 31億4737万 | +36.82% | 9.07 | 0.94 |
02/19 | 589 | 589 | 533 | 578 | +3.4% | 349,500 | 33億760万 | +46.7% | 9.53 | 0.99 |
02/16 | 491 | 559 | 491 | 559 | +16.7% | 557,600 | 31億9887万 | +45.19% | 9.22 | 0.96 |
02/15 | 479 | 479 | 479 | 479 | +20.05% | 92,600 | 27億4107万 | +26.72% | 7.9 | 0.82 |
02/14 | 397 | 399 | 383 | 399 | -1.24% | 22,600 | 22億8327万 | +6.68% | 6.58 | 0.69 |
02/13 | 402 | 405 | 381 | 404 | +0.5% | 60,900 | 23億1189万 | +8.6% | 6.66 | 0.69 |
02/09 | 400 | 418 | 387 | 402 | +6.35% | 238,500 | 23億44万 | +8.36% | 6.63 | 0.69 |
02/08 | 374 | 378 | 373 | 378 | +1.07% | 8,800 | 21億6310万 | +2.72% | 6.24 | 0.65 |
02/07 | 374 | 387 | 368 | 374 | -1.06% | 14,900 | 21億4021万 | +1.91% | 6.17 | 0.64 |
02/06 | 377 | 378 | 374 | 378 | +0.8% | 3,800 | 21億6310万 | +3.28% | 6.24 | 0.65 |
02/05 | 373 | 377 | 370 | 375 | -0.27% | 10,300 | 21億4593万 | +2.74% | 6.19 | 0.64 |
02/02 | 376 | 378 | 376 | 376 | -0.27% | 3,300 | 21億5166万 | +3.3% | 6.2 | 0.65 |
02/01 | 380 | 380 | 376 | 377 | -0.79% | 10,200 | 21億5738万 | +4.14% | 6.22 | 0.65 |
01/31 | 380 | 380 | 373 | 380 | +0.53% | 6,400 | 21億7455万 | +5.26% | 6.27 | 0.65 |
01/30 | 375 | 381 | 374 | 378 | 0% | 9,400 | 21億6310万 | +5% | 6.24 | 0.65 |
01/29 | 373 | 385 | 372 | 378 | +1.34% | 8,600 | 21億6310万 | +5.59% | 6.24 | 0.65 |
01/26 | 377 | 377 | 371 | 373 | +0.27% | 2,900 | 21億3449万 | +4.48% | 6.15 | 0.64 |
01/25 | 374 | 383 | 366 | 372 | +1.36% | 19,500 | 21億2877万 | +4.49% | 6.14 | 0.64 |
01/24 | 361 | 367 | 359 | 367 | +1.66% | 7,200 | 21億15万 | +3.38% | 6.05 | 0.63 |
01/23 | 360 | 364 | 358 | 361 | -0.28% | 7,200 | 20億6582万 | +1.98% | 5.95 | 0.62 |
01/22 | 363 | 363 | 360 | 362 | +0.84% | 4,800 | 20億7154万 | +2.55% | 5.97 | 0.62 |
01/19 | 364 | 364 | 355 | 359 | -0.28% | 10,900 | 20億5437万 | +1.99% | 5.92 | 0.62 |
01/18 | 360 | 366 | 360 | 360 | -0.55% | 7,500 | 20億6010万 | +2.56% | 5.94 | 0.62 |
01/17 | 356 | 363 | 355 | 362 | +1.4% | 5,300 | 20億7154万 | +3.13% | 5.97 | 0.62 |
01/16 | 360 | 363 | 355 | 357 | -0.83% | 9,900 | 20億4293万 | +2% | 5.89 | 0.61 |
01/15 | 366 | 370 | 351 | 360 | -1.64% | 40,600 | 20億6010万 | +2.86% | 5.94 | 0.62 |
01/12 | 373 | 450 | 361 | 366 | -1.88% | 577,400 | 20億9443万 | +4.87% | 6.04 | 0.63 |
01/11 | 372 | 381 | 370 | 373 | +0.81% | 26,900 | 21億3449万 | +7.18% | 6.15 | 0.64 |
01/10 | 369 | 373 | 368 | 370 | +0.82% | 35,100 | 21億1732万 | +6.63% | 6.1 | 0.64 |
01/09 | 368 | 368 | 360 | 367 | +1.94% | 23,400 | 21億15万 | +6.07% | 6.05 | 0.63 |
01/05 | 351 | 370 | 350 | 360 | +3.45% | 55,400 | 20億6010万 | +4.35% | 5.94 | 0.62 |
01/04 | 343 | 350 | 343 | 348 | -0.29% | 3,500 | 19億9143万 | +0.87% | 5.74 | 0.6 |
2023 | ||||||||||
12/29 | 347 | 353 | 344 | 349 | +1.16% | 12,300 | 19億9715万 | +1.16% | 17.84 | 0.6 |
12/28 | 346 | 349 | 343 | 345 | -1.15% | 13,500 | 19億7426万 | +0.29% | 17.64 | 0.59 |
12/27 | 348 | 350 | 345 | 349 | +0.87% | 10,300 | 19億9715万 | +1.45% | 17.84 | 0.6 |
12/26 | 342 | 349 | 342 | 346 | +0.87% | 5,400 | 19億7998万 | +0.87% | 17.69 | 0.59 |
12/25 | 345 | 346 | 334 | 343 | -0.58% | 24,600 | 19億6281万 | 0% | 17.53 | 0.59 |
12/22 | 343 | 347 | 343 | 345 | +0.58% | 7,700 | 19億7426万 | +0.58% | 17.64 | 0.59 |
12/21 | 344 | 348 | 343 | 343 | -0.87% | 4,100 | 19億6281万 | +0.29% | 17.53 | 0.59 |
12/20 | 352 | 352 | 345 | 346 | -1.14% | 7,300 | 19億7998万 | +1.47% | 17.69 | 0.59 |
12/19 | 347 | 352 | 346 | 350 | +0.57% | 7,500 | 20億287万 | +2.64% | 17.89 | 0.6 |
12/18 | 340 | 348 | 338 | 348 | +2.05% | 10,000 | 19億9143万 | +2.05% | 17.79 | 0.6 |
12/15 | 338 | 345 | 338 | 341 | +0.89% | 8,700 | 19億5137万 | +0.29% | 17.43 | 0.59 |
12/14 | 338 | 343 | 335 | 338 | -0.29% | 5,000 | 19億3420万 | -0.59% | 17.28 | 0.58 |
12/13 | 341 | 343 | 338 | 339 | -0.59% | 5,300 | 19億3992万 | -0.29% | 17.33 | 0.58 |
12/12 | 337 | 342 | 332 | 341 | +1.19% | 9,800 | 19億5137万 | +0.29% | 17.43 | 0.59 |
12/11 | 342 | 343 | 337 | 337 | -1.46% | 10,200 | 19億2848万 | -0.88% | 17.23 | 0.58 |
12/08 | 344 | 344 | 340 | 342 | -1.16% | 10,000 | 19億5709万 | +0.59% | 17.48 | 0.59 |
12/07 | 348 | 348 | 344 | 346 | -0.57% | 3,300 | 19億7998万 | +1.76% | 17.69 | 0.59 |
12/06 | 345 | 348 | 343 | 348 | +0.87% | 6,800 | 19億9143万 | +2.35% | 17.79 | 0.6 |
12/05 | 346 | 349 | 345 | 345 | -1.15% | 2,900 | 19億7426万 | +1.77% | 17.64 | 0.59 |
12/04 | 350 | 350 | 346 | 349 | +1.16% | 4,500 | 19億9715万 | +3.25% | 17.84 | 0.6 |
12/01 | 350 | 350 | 345 | 345 | -0.58% | 3,400 | 19億7426万 | +2.37% | 17.64 | 0.59 |
11/30 | 345 | 350 | 344 | 347 | +0.29% | 10,500 | 19億8570万 | +2.97% | 17.74 | 0.6 |
11/29 | 346 | 346 | 346 | 346 | +0.29% | 1,100 | 19億7998万 | +2.98% | 17.69 | 0.59 |
11/28 | 349 | 352 | 341 | 345 | -0.58% | 7,800 | 19億7426万 | +2.68% | 17.64 | 0.59 |
11/27 | 340 | 347 | 337 | 347 | +1.76% | 5,800 | 19億8570万 | +3.27% | 17.74 | 0.6 |
11/24 | 334 | 341 | 333 | 341 | +1.79% | 16,500 | 19億5137万 | +1.49% | 17.43 | 0.59 |
11/22 | 334 | 336 | 332 | 335 | +0.6% | 4,400 | 19億1703万 | -0.3% | 17.12 | 0.58 |
11/21 | 332 | 336 | 332 | 333 | -0.6% | 2,300 | 19億559万 | -0.89% | 17.02 | 0.57 |
11/20 | 333 | 335 | 329 | 335 | +0.6% | 4,200 | 19億1703万 | -0.3% | 17.12 | 0.58 |
11/17 | 334 | 334 | 330 | 333 | +0.6% | 4,500 | 19億559万 | -0.89% | 17.02 | 0.57 |
11/16 | 329 | 336 | 328 | 331 | +0.61% | 17,700 | 18億9414万 | -1.78% | 16.92 | 0.57 |
11/15 | 331 | 335 | 326 | 329 | -3.52% | 23,100 | 18億8270万 | -2.37% | 16.82 | 0.57 |
11/14 | 336 | 341 | 330 | 341 | +1.79% | 15,500 | 19億5137万 | +1.19% | 17.43 | 0.59 |
11/13 | 337 | 340 | 335 | 335 | -0.89% | 6,000 | 19億1703万 | -0.3% | 17.12 | 0.58 |
11/10 | 337 | 339 | 336 | 338 | -0.29% | 1,900 | 19億3420万 | +0.9% | 17.28 | 0.58 |
11/09 | 338 | 340 | 336 | 339 | +0.59% | 1,800 | 19億3992万 | +1.19% | 17.33 | 0.58 |
11/08 | 339 | 339 | 335 | 337 | -0.59% | 2,000 | 19億2848万 | +0.6% | 17.23 | 0.58 |
11/07 | 339 | 340 | 336 | 339 | -0.88% | 2,800 | 19億3992万 | +1.19% | 17.33 | 0.58 |
11/06 | 342 | 344 | 339 | 342 | +0.29% | 4,400 | 19億5709万 | +2.09% | 17.48 | 0.59 |
11/02 | 333 | 341 | 333 | 341 | +1.19% | 9,000 | 19億5137万 | +1.79% | 17.43 | 0.59 |
11/01 | 332 | 337 | 331 | 337 | +1.51% | 5,900 | 19億2848万 | +0.6% | 17.23 | 0.58 |
10/31 | 332 | 332 | 329 | 332 | +0.61% | 6,700 | 18億9987万 | -0.9% | 16.97 | 0.57 |
10/30 | 328 | 330 | 327 | 330 | +0.61% | 3,100 | 18億8842万 | -1.49% | 16.87 | 0.57 |
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 | 619 4/10 | 349 3/27 | 18,000 1/18 | - | - | +13.65% 5/30 | -13.56% 6/4 |
2009年 3月期 | 427 6/2 5/30 | 260 12/8 11/28 | 20,000 4/17 | - | - | +8.88% 1/6 | -19.02% 10/10 |
2010年 3月期 | 387 9/2 | 260 11/19 11/17 | 12,000 12/21 | - | - | +18.28% 9/2 | -20.24% 11/17 |
2011年 3月期 | 308 2/7 | 247 3/15 | 12,000 7/9 | 17億6253万 | 14億1345万 | +10.47% 12/17 | -12.95% 3/15 |
2012年 3月期 | 322 3/21 | 254 11/14 10/5 | 17,000 1/5 | 18億4264万 | 14億5351万 | +9.31% 3/19 | -6.18% 8/29 |
2013年 3月期 | 373 3/18 | 271 10/18 10/16 | 16,000 1/8 7/3 | 21億3449万 | 15億5079万 | +14.88% 1/8 | -8.83% 10/16 |
2014年 3月期 | 427 1/22 | 328 6/10 | 23,000 7/16 | 24億4350万 | 18億7698万 | +14.8% 5/17 | -8.65% 6/7 |
2015年 3月期 | 576 10/2 | 386 4/25 4/23 他2件 | 116,000 8/12 | 32億9616万 | 22億888万 | +16.65% 10/2 | -7.67% 2/9 |
2016年 3月期 | 502 5/7 | 318 3/3 3/2 | 11,000 2/2 8/4 7/31 7/15 4/27 | 28億7269万 | 18億1975万 | +5.92% 4/28 | -14.45% 1/26 |
2017年 3月期 | 433 2/13 | 304 9/21 | 126,000 2/14 | 24億7784万 | 17億3964万 | +17.65% 2/13 | -7.07% 4/25 |
2018年 3月期 | 1,015 3/9 | 341 7/5 | 7,000,200 3/8 | 58億833万 | 19億5137万 | +85.95% 3/8 | -22.4% 4/16 |
2019年 3月期 | 1,025 4/6 | 369 10/29 | 1,847,100 11/20 | 58億6556万 | 21億1160万 | +50.25% 11/20 | -26.49% 12/25 |
2020年 3月期 | 676 11/13 | 240 3/17 | 1,800,600 10/13 | 38億6841万 | 13億7340万 | +45.72% 10/12 | -31.87% 3/16 |
2021年 12月期 | 443 7/7 | 333 11/29 | 281,200 12/1 | 25億3506万 | 19億559万 | +20.01% 11/2 | -6.6% 1/25 |
2022年 12月期 | 371 2/9 | 278 12/29 | 27,500 1/13 | 21億2304万 | 15億9085万 | +6.11% 6/14 | -9.81% 3/8 |
2023年 12月期 | 478 8/30 | 276 1/13 | 872,100 8/24 | 27億3535万 | 15億7941万 | +17.48% 2/27 | -12.68% 9/25 |
最新 | 821 2024/3/28 | 444,500 | 46億9817万 | +34.15% 612 |
年間値上がり率
- 1990/12/28 vs 1989/12/29
- 73%(1.73倍)
- 1991/12/30 vs 1990/12/28
- -10%(0.9倍)
- 1992/12/09 vs 1991/12/30
- -52%(0.48倍)
- 1993/12/27 vs 1992/12/09
- -4%(0.96倍)
- 1994/12/30 vs 1993/12/27
- 15%(1.15倍)
- 1995/12/26 vs 1994/12/30
- -30%(0.7倍)
- 1996/12/30 vs 1995/12/26
- -21%(0.79倍)
- 1997/12/22 vs 1996/12/30
- -37%(0.63倍)
- 1998/12/29 vs 1997/12/22
- -39%(0.61倍)
- 1999/12/29 vs 1998/12/29
- 151%(2.51倍)
- 2000/12/28 vs 1999/12/29
- -37%(0.63倍)
- 2001/12/27 vs 2000/12/28
- -26%(0.74倍)
- 2002/12/27 vs 2001/12/27
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/27
- 23%(1.23倍)
- 2004/12/30 vs 2003/12/30
- 9%(1.09倍)
- 2005/12/29 vs 2004/12/30
- 92%(1.92倍)
- 2006/12/27 vs 2005/12/29
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/27
- -31%(0.69倍)
- 2008/12/25 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/29 vs 2008/12/25
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/29
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/26 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/26
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 36%(1.36倍)
- 2015/12/30 vs 2014/12/30
- -25%(0.75倍)
- 2016/12/27 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/27
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- 17%(1.17倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- -18%(0.82倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/03/28 vs 2023/12/29
- 135%(2.35倍)
- 過去安値
240円(2020/03/17) - 242%(3.42倍)
821円(3/28)