株価チャート
株価
3/28
- 前日 (3/27)
- 1,145
- 始値
- 1,145
- 高値
- 1,160
- 安値
- 1,133
- 終値 -1.05%
- 1,133
- 出来高 -64.44%
- 41,000
乖離率
- 株価(5日)
移動平均値 - -0.79%
1,142 - 株価(25日)
移動平均値 - -5.9%
1,204 - 出来高(5日)
移動平均値 - -40.41%
68,800
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 | 1,145 | 1,160 | 1,133 | 1,133 | -1.05% | 41,000 | 89億3406万 | -5.9% | 5.71 | 1.46 |
03/27 | 1,168 | 1,200 | 1,143 | 1,145 | -1.21% | 115,300 | 90億2868万 | -5.53% | 5.77 | 1.48 |
03/26 | 1,155 | 1,185 | 1,136 | 1,159 | +1.67% | 86,600 | 91億3907万 | -4.69% | 5.84 | 1.5 |
03/25 | 1,141 | 1,158 | 1,140 | 1,140 | +0.44% | 51,300 | 89億8925万 | -6.56% | 5.74 | 1.47 |
03/22 | 1,128 | 1,140 | 1,113 | 1,135 | +1.43% | 49,800 | 89億4983万 | -7.42% | 5.72 | 1.47 |
03/21 | 1,130 | 1,155 | 1,119 | 1,119 | +0.72% | 109,900 | 88億2075万 | -9.1% | 5.64 | 1.44 |
03/19 | 1,128 | 1,140 | 1,108 | 1,111 | -2.2% | 113,100 | 87億5769万 | -10.33% | 5.6 | 1.43 |
03/18 | 1,124 | 1,142 | 1,124 | 1,136 | +1.16% | 57,100 | 89億5476万 | -9.05% | 5.72 | 1.47 |
03/15 | 1,138 | 1,149 | 1,122 | 1,123 | -1.32% | 70,200 | 88億5228万 | -10.73% | 5.66 | 1.45 |
03/14 | 1,136 | 1,166 | 1,124 | 1,138 | -0.61% | 86,500 | 89億7052万 | -10.25% | 5.73 | 1.47 |
03/13 | 1,204 | 1,204 | 1,140 | 1,145 | -3.13% | 82,700 | 90億2570万 | -10.48% | 5.77 | 1.48 |
03/12 | 1,120 | 1,182 | 1,116 | 1,182 | +4.6% | 87,800 | 93億1736万 | -8.44% | 5.95 | 1.53 |
03/11 | 1,146 | 1,161 | 1,123 | 1,130 | -3.91% | 170,600 | 89億746万 | -13.21% | 5.69 | 1.46 |
03/08 | 1,188 | 1,204 | 1,165 | 1,176 | -1.59% | 172,600 | 92億7007万 | -10.57% | 5.92 | 1.52 |
03/07 | 1,258 | 1,260 | 1,190 | 1,195 | -4.93% | 380,700 | 94億1984万 | -10.02% | 6.02 | 1.54 |
03/06 | 1,245 | 1,268 | 1,231 | 1,257 | -0.4% | 103,300 | 99億857万 | -6.12% | 6.33 | 1.62 |
03/05 | 1,270 | 1,280 | 1,242 | 1,262 | -1.1% | 170,400 | 99億4798万 | -6.17% | 6.36 | 1.63 |
03/04 | 1,320 | 1,320 | 1,273 | 1,276 | -2.45% | 162,800 | 100億5834万 | -5.48% | 6.43 | 1.65 |
03/01 | 1,365 | 1,374 | 1,302 | 1,308 | -2.53% | 213,000 | 103億1058万 | -3.47% | 6.59 | 1.69 |
02/29 | 1,340 | 1,362 | 1,312 | 1,342 | -2.04% | 240,700 | 105億7860万 | -1.18% | 6.76 | 1.73 |
02/28 | 1,358 | 1,415 | 1,320 | 1,370 | +7.03% | 770,000 | 107億9931万 | +0.74% | 6.9 | 1.77 |
02/27 | 1,260 | 1,307 | 1,256 | 1,280 | +1.75% | 158,200 | 100億8987万 | -6.02% | 6.45 | 1.65 |
02/26 | 1,296 | 1,323 | 1,256 | 1,258 | -2.25% | 197,200 | 99億1645万 | -7.64% | 6.34 | 1.62 |
02/22 | 1,330 | 1,368 | 1,273 | 1,287 | -1% | 246,500 | 101億4505万 | -5.51% | 6.48 | 1.66 |
02/21 | 1,341 | 1,342 | 1,282 | 1,300 | -1.74% | 158,900 | 102億4752万 | -4.48% | 6.55 | 1.68 |
02/20 | 1,265 | 1,338 | 1,255 | 1,323 | +5.25% | 272,300 | 104億2883万 | -2.72% | 6.66 | 1.71 |
02/19 | 1,251 | 1,268 | 1,231 | 1,257 | +0.48% | 180,000 | 99億857万 | -7.57% | 6.33 | 1.62 |
02/16 | 1,284 | 1,289 | 1,248 | 1,251 | -2.27% | 265,400 | 98億6127万 | -7.95% | 6.3 | 1.61 |
02/15 | 1,283 | 1,308 | 1,258 | 1,280 | +1.51% | 190,600 | 100億8987万 | -5.81% | 6.45 | 1.65 |
02/14 | 1,285 | 1,314 | 1,241 | 1,261 | -4.83% | 313,800 | 99億4010万 | -7.14% | 6.35 | 1.63 |
02/13 | 1,278 | 1,345 | 1,251 | 1,325 | -3.14% | 512,600 | 104億4459万 | -2.43% | 6.67 | 1.71 |
02/09 | 1,368 | 1,418 | 1,351 | 1,368 | +0.37% | 345,900 | 107億8355万 | +0.81% | 6.89 | 1.77 |
02/08 | 1,384 | 1,390 | 1,327 | 1,363 | -0.87% | 192,800 | 107億4413万 | +0.52% | 6.86 | 1.76 |
02/07 | 1,383 | 1,397 | 1,359 | 1,375 | -1.57% | 159,200 | 108億3873万 | +1.33% | 6.92 | 1.78 |
02/06 | 1,445 | 1,450 | 1,390 | 1,397 | -3.46% | 195,800 | 110億1215万 | +2.95% | 7.04 | 1.8 |
02/05 | 1,470 | 1,503 | 1,436 | 1,447 | -0.41% | 216,000 | 114億628万 | +6.71% | 7.29 | 1.87 |
02/02 | 1,487 | 1,524 | 1,450 | 1,453 | -1.02% | 304,400 | 114億5358万 | +7.39% | 7.32 | 1.88 |
02/01 | 1,468 | 1,486 | 1,433 | 1,468 | -1.21% | 176,700 | 115億7182万 | +8.9% | 7.39 | 1.9 |
01/31 | 1,460 | 1,490 | 1,432 | 1,486 | +0.07% | 234,500 | 117億1371万 | +11.06% | 7.48 | 1.92 |
01/30 | 1,409 | 1,489 | 1,406 | 1,485 | +5.32% | 370,400 | 117億583万 | +11.49% | 7.48 | 1.92 |
01/29 | 1,391 | 1,447 | 1,377 | 1,410 | +2.55% | 256,000 | 111億1462万 | +6.25% | 7.1 | 1.82 |
01/26 | 1,385 | 1,426 | 1,362 | 1,375 | -2.83% | 203,100 | 108億3873万 | +3.62% | 6.92 | 1.78 |
01/25 | 1,365 | 1,435 | 1,341 | 1,415 | +2.98% | 234,100 | 111億5404万 | +6.63% | 7.13 | 1.83 |
01/24 | 1,389 | 1,405 | 1,354 | 1,374 | -1.86% | 183,600 | 108億3084万 | +3.93% | 6.92 | 1.77 |
01/23 | 1,433 | 1,461 | 1,372 | 1,400 | -0.21% | 491,300 | 110億3579万 | +6.14% | 7.05 | 1.81 |
01/22 | 1,323 | 1,411 | 1,296 | 1,403 | +7.92% | 393,700 | 110億4555万 | +6.37% | 7.07 | 1.81 |
01/19 | 1,280 | 1,323 | 1,261 | 1,300 | +3.59% | 286,300 | 102億3465万 | -1.37% | 6.55 | 1.68 |
01/18 | 1,243 | 1,264 | 1,231 | 1,255 | +0.4% | 145,500 | 98億8038万 | -5.21% | 6.32 | 1.62 |
01/17 | 1,299 | 1,311 | 1,250 | 1,250 | -2.8% | 181,700 | 98億4101万 | -5.87% | 6.3 | 1.61 |
01/16 | 1,300 | 1,308 | 1,268 | 1,286 | -1.83% | 220,900 | 101億2443万 | -3.74% | 6.48 | 1.66 |
01/15 | 1,251 | 1,310 | 1,247 | 1,310 | +6.16% | 333,100 | 103億1338万 | -2.6% | 6.6 | 1.69 |
01/12 | 1,255 | 1,262 | 1,212 | 1,234 | -0.96% | 215,500 | 97億1505万 | -8.32% | 6.21 | 1.59 |
01/11 | 1,254 | 1,264 | 1,227 | 1,246 | -0.48% | 267,100 | 98億952万 | -7.77% | 6.27 | 1.61 |
01/10 | 1,265 | 1,279 | 1,243 | 1,252 | -1.03% | 235,000 | 98億5676万 | -7.4% | 6.31 | 1.62 |
01/09 | 1,316 | 1,339 | 1,240 | 1,265 | -2.54% | 490,800 | 99億5910万 | -6.43% | 6.37 | 1.63 |
01/05 | 1,325 | 1,334 | 1,286 | 1,298 | -4.21% | 266,700 | 102億1891万 | -3.92% | 6.54 | 1.68 |
01/04 | 1,254 | 1,359 | 1,251 | 1,355 | -1.38% | 250,100 | 106億6766万 | +0.3% | 6.82 | 1.75 |
2023 | ||||||||||
12/29 | 1,361 | 1,396 | 1,351 | 1,374 | -0.65% | 206,800 | 108億1724万 | +1.63% | 6.92 | 1.79 |
12/28 | 1,369 | 1,400 | 1,348 | 1,383 | +0.58% | 237,400 | 108億8810万 | +2.22% | 6.96 | 1.8 |
12/27 | 1,415 | 1,472 | 1,361 | 1,375 | -0.72% | 793,700 | 108億2511万 | +2% | 6.92 | 1.79 |
12/26 | 1,305 | 1,395 | 1,293 | 1,385 | +6.13% | 526,900 | 109億384万 | +3.36% | 6.97 | 1.81 |
12/25 | 1,222 | 1,317 | 1,208 | 1,305 | +5.58% | 465,700 | 102億7402万 | -2.03% | 6.57 | 1.7 |
12/22 | 1,350 | 1,358 | 1,236 | 1,236 | -7.14% | 546,900 | 97億3079万 | -6.58% | 6.22 | 1.61 |
12/21 | 1,340 | 1,348 | 1,307 | 1,331 | -2.35% | 248,200 | 104億7139万 | +1.53% | 6.7 | 1.74 |
12/20 | 1,410 | 1,416 | 1,345 | 1,363 | -3.33% | 416,400 | 107億2314万 | +5.17% | 6.86 | 1.78 |
12/19 | 1,349 | 1,437 | 1,326 | 1,410 | +2.99% | 499,000 | 110億9291万 | +10.16% | 7.1 | 1.84 |
12/18 | 1,285 | 1,403 | 1,276 | 1,369 | +5.96% | 534,500 | 107億7035万 | +8.56% | 6.89 | 1.79 |
12/15 | 1,309 | 1,354 | 1,282 | 1,292 | -1.22% | 334,500 | 101億6456万 | +4.45% | 6.51 | 1.68 |
12/14 | 1,399 | 1,428 | 1,301 | 1,308 | -5.22% | 438,100 | 102億9044万 | +7.48% | 6.59 | 1.71 |
12/13 | 1,380 | 1,441 | 1,363 | 1,380 | -0.72% | 434,800 | 108億5689万 | +15.38% | 6.95 | 1.8 |
12/12 | 1,514 | 1,514 | 1,388 | 1,390 | -4.53% | 560,300 | 109億3556万 | +18.5% | 7 | 1.81 |
12/11 | 1,449 | 1,491 | 1,411 | 1,456 | +7.14% | 794,700 | 114億5480万 | +26.72% | 7.33 | 1.9 |
12/08 | 1,399 | 1,416 | 1,320 | 1,359 | -5.95% | 778,500 | 106億9167万 | +21.02% | 6.84 | 1.77 |
12/07 | 1,498 | 1,565 | 1,418 | 1,445 | -4.49% | 1,109,300 | 113億6826万 | +31.36% | 7.28 | 1.88 |
12/06 | 1,385 | 1,534 | 1,345 | 1,513 | +13.25% | 1,415,100 | 119億324万 | +41.01% | 7.62 | 1.97 |
12/05 | 1,365 | 1,378 | 1,306 | 1,336 | -1.33% | 424,300 | 105億1073万 | +27.85% | 6.73 | 1.74 |
12/04 | 1,243 | 1,354 | 1,242 | 1,354 | +7.97% | 576,800 | 106億5234万 | +32.23% | 6.82 | 1.77 |
12/01 | 1,254 | 1,270 | 1,223 | 1,254 | 0% | 283,600 | 98億6561万 | +25.15% | 6.32 | 1.64 |
11/30 | 1,221 | 1,301 | 1,177 | 1,254 | +0.4% | 814,000 | 98億6561万 | +27.31% | 6.32 | 1.64 |
11/29 | 1,230 | 1,288 | 1,210 | 1,249 | -3.18% | 796,000 | 98億2627万 | +28.9% | 6.29 | 1.63 |
11/28 | 1,367 | 1,419 | 1,290 | 1,290 | -6.52% | 935,300 | 101億4883万 | +35.65% | 6.5 | 1.68 |
11/27 | 1,350 | 1,394 | 1,293 | 1,380 | -2.13% | 1,469,300 | 108億5689万 | +48.23% | 6.95 | 1.8 |
11/24 | 1,375 | 1,471 | 1,331 | 1,410 | +13.34% | 3,284,700 | 110億9291万 | +55.46% | 7.1 | 1.84 |
11/22 | 1,167 | 1,282 | 1,165 | 1,244 | +3.93% | 718,000 | 97億8693万 | +41.04% | 6.26 | 1.62 |
11/21 | 1,193 | 1,222 | 1,166 | 1,197 | +1.79% | 687,200 | 94億1358万 | +38.7% | 6.03 | 1.56 |
11/20 | 1,167 | 1,227 | 1,142 | 1,176 | +8.89% | 2,046,200 | 92億4843万 | +39.01% | 5.92 | 1.53 |
11/17 | 945 | 1,080 | 935 | 1,080 | +16.13% | 1,008,300 | 84億9345万 | +29.96% | 5.44 | 1.41 |
11/16 | 970 | 976 | 928 | 930 | -2.52% | 287,400 | 73億1381万 | +13.14% | 4.68 | 1.21 |
11/15 | 1,023 | 1,023 | 941 | 954 | -2.55% | 524,000 | 75億255万 | +16.77% | 4.8 | 1.24 |
11/14 | 971 | 1,053 | 942 | 979 | +6.18% | 1,995,300 | 76億9916万 | +20.72% | 4.93 | 1.28 |
11/13 | 922 | 922 | 922 | 922 | +19.43% | 70,300 | 72億5089万 | +15.25% | 4.64 | 1.2 |
11/10 | 776 | 780 | 756 | 772 | -1.4% | 137,300 | 60億7125万 | -2.65% | 3.89 | 1.01 |
11/09 | 791 | 791 | 766 | 783 | -1.26% | 129,100 | 61億5775万 | -1.01% | 3.94 | 1.02 |
11/08 | 807 | 821 | 787 | 793 | -0.5% | 97,700 | 62億3640万 | +0.51% | 3.99 | 1.03 |
11/07 | 801 | 811 | 792 | 797 | -0.99% | 70,100 | 62億6785万 | +1.14% | 4.01 | 1.04 |
11/06 | 837 | 837 | 804 | 805 | -0.25% | 110,400 | 63億3077万 | +2.42% | 4.05 | 1.05 |
11/02 | 815 | 821 | 803 | 807 | +3.33% | 89,400 | 63億4650万 | +3.07% | 4.06 | 1.05 |
11/01 | 801 | 804 | 780 | 781 | +1.3% | 88,700 | 61億4202万 | +0.26% | 3.93 | 1.02 |
10/31 | 791 | 794 | 753 | 771 | -3.14% | 202,700 | 60億6338万 | -0.77% | 3.88 | 1.01 |
10/30 | 809 | 822 | 790 | 796 | -2.93% | 152,600 | 62億5999万 | +2.71% | 4.01 | 1.04 |
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 | 850 170 7/2 | 250 50 1/22 50 1/17 | 344,800 1,724,000 7/2 | - | - | +59.67% 4/16 | -35.03% 1/15 |
2009年 3月期 | 680 136 4/17 | 105 21 2/24 | 1,135,400 5,677,000 5/12 | - | - | +35.71% 4/13 | -28.57% 10/8 |
2010年 3月期 | 550 110 9/18 | 140 28 4/1 | 320,400 1,602,000 9/18 | - | - | +49.85% 6/2 | -18.65% 11/30 |
2011年 3月期 | 530 106 1/7 | 155 31 3/15 | 577,400 2,887,000 3/7 | 17億5569万 | 5億1345万 | +58.46% 1/6 | -45.8% 3/15 |
2012年 3月期 | 445 89 2/9 | 210 42 11/28 | 1,022,800 5,114,000 2/9 | 14億7412万 | 6億9565万 | +28.35% 2/8 | -14.63% 8/9 |
2013年 3月期 | 340 68 2/18 68 1/16 他3件 | 220 44 6/5 44 6/4 他2件 | 550,000 2,750,000 10/10 | 11億2629万 | 7億2877万 | +17.94% 10/11 | -20.34% 5/15 |
2014年 3月期 | 670 134 12/10 | 230 46 8/30 46 8/29 他4件 | 4,244,400 21,222,000 12/2 | 22億1946万 | 7億6190万 | +65.73% 12/9 | -28.9% 2/4 |
2015年 3月期 | 675 135 8/29 | 260 52 5/19 | 5,626,800 28,134,000 1/27 | 31億2703万 | 11億4978万 | +38.2% 8/28 | -16.67% 5/19 |
2016年 3月期 | 875 175 3/8 | 330 66 8/25 | 5,078,800 25,394,000 1/4 | 50億9209万 | 15億3692万 | +60.04% 1/4 | -21.34% 8/25 |
2017年 3月期 | 815 163 4/1 | 370 74 11/14 | 4,570,800 22,854,000 12/21 | 48億3599万 | 27億868万 | +33.47% 12/21 | -17.32% 6/14 |
2018年 3月期 | 665 133 7/5 | 415 83 4/12 | 3,490,900 12/12 | 48億6830万 | 30億3811万 | +26.2% 12/11 | -12.27% 2/6 |
2019年 3月期 | 585 5/9 | 239 12/25 | 1,151,800 4/24 | 43億4940万 | 17億8005万 | +27.51% 2/5 | -27.96% 12/25 |
2020年 3月期 | 500 12/5 | 222 3/13 | 2,114,200 12/4 | 37億2395万 | 16億5343万 | +34.37% 12/4 | -36.29% 3/13 |
2021年 3月期 | 669 9/11 | 251 4/3 | 3,718,300 9/11 | 52億2222万 | 18億6942万 | +45.79% 9/10 | -13.75% 11/11 |
2022年 3月期 | 574 4/16 | 404 5/13 | 6,026,100 4/16 | 44億8868万 | 31億5928万 | +12.52% 6/29 | -9.48% 5/13 |
2023年 3月期 | 623 1/30 | 378 10/3 | 16,428,300 1/30 | 48億7186万 | 29億5596万 | +38.11% 1/30 | -8.63% 4/26 |
最新 | 1,133 2024/3/28 | 41,000 | 89億3406万 | -5.9% 1,204 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 59%(1.59倍)
- 1990/12/27 vs 1989/12/29
- -16%(0.84倍)
- 1991/12/27 vs 1990/12/27
- -40%(0.6倍)
- 1992/12/30 vs 1991/12/27
- -58%(0.42倍)
- 1993/12/24 vs 1992/12/30
- -15%(0.85倍)
- 1994/12/29 vs 1993/12/24
- 80%(1.8倍)
- 1995/12/28 vs 1994/12/29
- -10%(0.9倍)
- 1996/12/25 vs 1995/12/28
- -45%(0.55倍)
- 1997/12/30 vs 1996/12/25
- -66%(0.34倍)
- 1998/12/30 vs 1997/12/30
- -46%(0.54倍)
- 1999/12/30 vs 1998/12/30
- 67%(1.67倍)
- 2000/12/28 vs 1999/12/30
- -31%(0.69倍)
- 2001/12/28 vs 2000/12/28
- -50%(0.5倍)
- 2002/12/25 vs 2001/12/28
- -3%(0.97倍)
- 2003/12/30 vs 2002/12/25
- 17%(1.17倍)
- 2004/12/30 vs 2003/12/30
- 82%(1.82倍)
- 2005/12/30 vs 2004/12/30
- 80%(1.8倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/27 vs 2006/12/29
- -43%(0.57倍)
- 2008/12/29 vs 2007/12/27
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/29
- 88%(1.88倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 45%(1.45倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- -48%(0.52倍)
- 2019/12/30 vs 2018/12/28
- 69%(1.69倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 233%(3.33倍)
- 2024/03/28 vs 2023/12/29
- -18%(0.82倍)
- 過去安値
105円(2009/02/24) - 979%(10.79倍)
1,133円(3/28)