株価チャート
株価
3/28
- 前日 (3/27)
- 508
- 始値
- 501
- 高値
- 508
- 安値
- 495
- 終値 -2.17%
- 497
- 出来高 -27.24%
- 230,000
乖離率
- 株価(5日)
移動平均値 - -0.8%
501 - 株価(25日)
移動平均値 - +4.19%
477 - 出来高(5日)
移動平均値 - -70.8%
787,660
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 | 501 | 508 | 495 | 497 | -2.17% | 230,000 | 181億3025万 | +4.19% | 68.68 | 13.66 |
03/27 | 490 | 513 | 489 | 508 | +3.25% | 316,100 | 185億3152万 | +6.72% | 70.19 | 13.96 |
03/26 | 498 | 502 | 487 | 492 | -4.65% | 689,100 | 179億4785万 | +3.58% | 67.98 | 13.52 |
03/25 | 497 | 568 | 495 | 516 | +4.67% | 2,495,100 | 188億2336万 | +8.4% | 71.3 | 14.18 |
03/22 | 489 | 496 | 480 | 493 | -0.8% | 208,000 | 179億8433万 | +4.01% | 68.12 | 13.55 |
03/21 | 501 | 502 | 483 | 497 | -0.8% | 370,500 | 181億3025万 | +4.63% | 68.68 | 13.66 |
03/19 | 509 | 510 | 495 | 501 | -2.72% | 281,200 | 182億7616万 | +4.59% | 69.23 | 13.77 |
03/18 | 479 | 518 | 478 | 515 | +10.28% | 714,000 | 187億8688万 | +6.85% | 71.16 | 14.15 |
03/15 | 474 | 477 | 466 | 467 | -2.91% | 219,900 | 170億3587万 | -3.51% | 64.53 | 12.83 |
03/14 | 466 | 482 | 466 | 481 | +3.22% | 219,000 | 175億4658万 | -1.64% | 66.46 | 13.22 |
03/13 | 480 | 480 | 460 | 466 | -2.92% | 254,600 | 169億9939万 | -5.67% | 64.39 | 12.81 |
03/12 | 485 | 498 | 475 | 480 | +0.21% | 371,700 | 175億1010万 | -3.81% | 66.33 | 13.19 |
03/11 | 486 | 495 | 472 | 479 | +1.48% | 582,800 | 174億7362万 | -4.58% | 66.19 | 13.16 |
03/08 | 457 | 475 | 453 | 472 | +2.16% | 316,000 | 172億1826万 | -6.53% | 65.22 | 12.97 |
03/07 | 455 | 470 | 449 | 462 | +2.44% | 342,400 | 168億5347万 | -9.06% | 63.84 | 12.7 |
03/06 | 440 | 465 | 438 | 451 | +2.27% | 306,200 | 164億5220万 | -12.09% | 62.32 | 12.39 |
03/05 | 436 | 444 | 428 | 441 | -0.68% | 211,400 | 160億8740万 | -14.7% | 60.94 | 12.12 |
03/04 | 435 | 452 | 433 | 444 | +1.37% | 297,800 | 161億9684万 | -14.78% | 61.35 | 12.2 |
03/01 | 456 | 456 | 437 | 438 | -4.78% | 589,000 | 159億7796万 | -16.73% | 60.52 | 12.04 |
02/29 | 470 | 471 | 451 | 460 | -2.13% | 445,300 | 167億8051万 | -13.21% | 63.56 | 12.64 |
02/28 | 473 | 485 | 470 | 470 | +0.64% | 262,800 | 171億4530万 | -11.99% | 64.94 | 12.92 |
02/27 | 484 | 484 | 467 | 467 | -3.71% | 309,300 | 170億3587万 | -13.04% | 64.53 | 12.83 |
02/26 | 472 | 487 | 462 | 485 | +2.75% | 491,300 | 176億9249万 | -10.19% | 67.02 | 13.33 |
02/22 | 479 | 482 | 468 | 472 | -0.42% | 272,500 | 172億1826万 | -13.24% | 65.22 | 12.97 |
02/21 | 478 | 481 | 469 | 474 | +0.64% | 270,000 | 172億9122万 | -13.35% | 65.5 | 13.03 |
02/20 | 488 | 489 | 469 | 471 | -3.48% | 469,600 | 171億8178万 | -14.36% | 65.08 | 12.94 |
02/19 | 504 | 505 | 485 | 488 | -3.37% | 379,600 | 178億193万 | -11.75% | 67.43 | 13.41 |
02/16 | 485 | 514 | 482 | 505 | +5.21% | 777,200 | 184億2208万 | -9.01% | 69.78 | 13.88 |
02/15 | 541 | 565 | 465 | 480 | -7.87% | 1,748,200 | 175億1010万 | -13.82% | 66.33 | 13.19 |
02/14 | 561 | 565 | 515 | 521 | -9.39% | 943,800 | 190億575万 | -6.96% | 71.99 | 14.32 |
02/13 | 581 | 582 | 566 | 575 | -0.69% | 455,400 | 209億7564万 | +2.5% | 79.45 | 15.8 |
02/09 | 582 | 594 | 577 | 579 | -0.86% | 369,200 | 211億2156万 | +3.39% | 80.01 | 15.91 |
02/08 | 585 | 598 | 571 | 584 | -1.18% | 453,300 | 213億395万 | +4.29% | 80.7 | 16.05 |
02/07 | 596 | 596 | 583 | 591 | +0.34% | 256,600 | 215億5931万 | +5.54% | 81.66 | 16.24 |
02/06 | 584 | 593 | 571 | 589 | +0.34% | 292,900 | 209億5667万 | +5.18% | 81.39 | 16.19 |
02/05 | 558 | 590 | 547 | 587 | +5.2% | 562,700 | 208億8551万 | +5.01% | 81.11 | 16.13 |
02/02 | 554 | 562 | 550 | 558 | +0.9% | 306,500 | 198億5369万 | -0.36% | 77.1 | 15.33 |
02/01 | 556 | 564 | 552 | 553 | -2.12% | 241,800 | 196億7579万 | -1.25% | 76.41 | 15.2 |
01/31 | 564 | 568 | 553 | 565 | -0.53% | 241,700 | 201億275万 | +0.53% | 78.07 | 15.53 |
01/30 | 555 | 569 | 554 | 568 | +2.71% | 345,800 | 202億949万 | +0.89% | 78.49 | 15.61 |
01/29 | 552 | 560 | 547 | 553 | -0.36% | 211,100 | 196億7579万 | -2.12% | 76.41 | 15.2 |
01/26 | 551 | 560 | 550 | 555 | -0.18% | 155,800 | 197億4695万 | -2.12% | 76.69 | 15.25 |
01/25 | 550 | 558 | 539 | 556 | +0.72% | 384,700 | 197億8253万 | -2.28% | 76.83 | 15.28 |
01/24 | 547 | 552 | 539 | 552 | +1.1% | 252,400 | 196億4021万 | -3.16% | 76.27 | 15.17 |
01/23 | 548 | 570 | 542 | 546 | -0.55% | 485,300 | 194億2673万 | -4.21% | 75.45 | 15 |
01/22 | 551 | 553 | 525 | 549 | -0.72% | 568,400 | 195億3347万 | -3.51% | 75.86 | 15.09 |
01/19 | 583 | 584 | 552 | 553 | -4.33% | 776,600 | 196億7579万 | -2.47% | 76.41 | 15.2 |
01/18 | 604 | 604 | 555 | 578 | +7.24% | 2,196,300 | 205億6529万 | +2.12% | 79.87 | 15.88 |
01/17 | 550 | 553 | 538 | 539 | -3.06% | 305,100 | 191億7767万 | -4.77% | 74.48 | 14.81 |
01/16 | 539 | 574 | 539 | 556 | +4.12% | 447,600 | 197億8253万 | -1.42% | 76.83 | 15.28 |
01/15 | 548 | 548 | 533 | 534 | -3.61% | 341,200 | 189億9977万 | -5.15% | 73.79 | 14.67 |
01/12 | 553 | 559 | 545 | 554 | +0.18% | 199,100 | 197億1137万 | -1.42% | 76.55 | 15.22 |
01/11 | 550 | 560 | 533 | 553 | +0.91% | 335,800 | 196億7579万 | -1.43% | 76.41 | 15.2 |
01/10 | 545 | 555 | 545 | 548 | +0.55% | 246,300 | 194億9789万 | -1.97% | 75.72 | 15.06 |
01/09 | 565 | 573 | 537 | 545 | -2.85% | 452,700 | 193億9115万 | -2.33% | 75.31 | 14.98 |
01/05 | 569 | 569 | 546 | 561 | -1.41% | 502,000 | 199億6043万 | +0.54% | 77.52 | 15.42 |
01/04 | 550 | 576 | 536 | 569 | -3.23% | 581,600 | 202億4507万 | +2.15% | 78.62 | 15.64 |
2023 | ||||||||||
12/29 | 580 | 606 | 573 | 588 | -0.34% | 665,100 | 209億2109万 | +5.76% | - | 15.76 |
12/28 | 580 | 593 | 565 | 590 | +2.25% | 346,400 | 209億9225万 | +6.5% | - | 15.81 |
12/27 | 593 | 606 | 575 | 577 | -2.7% | 499,800 | 205億2971万 | +4.34% | - | 15.46 |
12/26 | 575 | 597 | 572 | 593 | +4.04% | 488,400 | 210億9899万 | +7.23% | - | 15.89 |
12/25 | 585 | 592 | 564 | 570 | -2.9% | 367,600 | 202億8065万 | +3.45% | - | 15.28 |
12/22 | 600 | 609 | 583 | 587 | -2% | 356,500 | 208億8551万 | +6.92% | - | 15.73 |
12/21 | 607 | 630 | 592 | 599 | -2.44% | 926,200 | 213億1247万 | +9.71% | - | 16.05 |
12/20 | 647 | 653 | 614 | 614 | -0.65% | 1,099,100 | 218億4618万 | +13.49% | - | 16.46 |
12/19 | 589 | 625 | 589 | 618 | +5.64% | 987,500 | 219億8850万 | +15.95% | - | 16.56 |
12/18 | 599 | 610 | 582 | 585 | -2.34% | 555,100 | 208億1435万 | +11.22% | - | 15.68 |
12/15 | 551 | 603 | 551 | 599 | +8.32% | 1,398,600 | 213億1247万 | +15.19% | - | 16.05 |
12/14 | 544 | 557 | 522 | 553 | +7.38% | 965,600 | 196億7579万 | +7.8% | - | 14.82 |
12/13 | 503 | 522 | 503 | 515 | +3.41% | 381,300 | 183億2375万 | +1.38% | - | 13.8 |
12/12 | 527 | 536 | 494 | 498 | -6.21% | 652,700 | 177億1888万 | -1.39% | - | 13.35 |
12/11 | 546 | 561 | 527 | 531 | -6.18% | 570,200 | 188億9303万 | +5.57% | - | 14.23 |
12/08 | 525 | 574 | 525 | 566 | +11.2% | 1,371,800 | 201億3833万 | +13.43% | - | 15.17 |
12/07 | 512 | 520 | 503 | 509 | -1.93% | 155,100 | 181億1027万 | +3.67% | - | 13.64 |
12/06 | 508 | 521 | 507 | 519 | +3.59% | 310,400 | 184億6607万 | +6.57% | - | 13.91 |
12/05 | 520 | 521 | 498 | 501 | -4.57% | 542,500 | 178億2563万 | +4.16% | - | 13.43 |
12/04 | 505 | 535 | 492 | 525 | +3.14% | 543,500 | 186億7955万 | +10.29% | - | 14.07 |
12/01 | 535 | 538 | 506 | 509 | -4.86% | 410,600 | 181億1027万 | +8.53% | - | 13.64 |
11/30 | 520 | 539 | 516 | 535 | +1.13% | 356,000 | 190億3535万 | +15.3% | - | 14.34 |
11/29 | 539 | 556 | 529 | 529 | -3.29% | 329,600 | 188億2187万 | +15.75% | - | 14.18 |
11/28 | 548 | 573 | 537 | 547 | -0.18% | 495,300 | 194億6231万 | +21.83% | - | 14.66 |
11/27 | 539 | 555 | 537 | 548 | +5.18% | 532,400 | 194億9789万 | +24.26% | - | 14.69 |
11/24 | 577 | 582 | 519 | 521 | -9.71% | 1,111,500 | 185億3723万 | +20.05% | - | 13.96 |
11/22 | 587 | 588 | 570 | 577 | -0.52% | 841,000 | 205億2971万 | +34.81% | - | 15.46 |
11/21 | 561 | 580 | 536 | 580 | +5.26% | 1,050,100 | 206億3645万 | +38.1% | - | 15.55 |
11/20 | 522 | 560 | 517 | 551 | +8.46% | 951,300 | 196億463万 | +33.74% | - | 14.77 |
11/17 | 505 | 517 | 497 | 508 | 0% | 505,000 | 180億7469万 | +25.12% | - | 13.62 |
11/16 | 483 | 528 | 483 | 508 | +5.18% | 1,775,300 | 180億7469万 | +26.37% | - | 13.62 |
11/15 | 453 | 495 | 453 | 483 | +16.11% | 2,080,800 | 171億8518万 | +21.36% | - | 12.95 |
11/14 | 435 | 437 | 414 | 416 | -4.15% | 291,700 | 148億132万 | +5.05% | - | 11.15 |
11/13 | 440 | 441 | 428 | 434 | +0.46% | 170,400 | 154億4176万 | +9.6% | - | 11.63 |
11/10 | 428 | 435 | 423 | 432 | -0.23% | 134,800 | 153億7060万 | +9.09% | - | 11.58 |
11/09 | 429 | 440 | 419 | 433 | +0.46% | 181,400 | 154億618万 | +9.62% | - | 11.61 |
11/08 | 442 | 447 | 428 | 431 | -0.92% | 392,700 | 153億3502万 | +9.39% | - | 11.55 |
11/07 | 439 | 443 | 429 | 435 | -2.68% | 382,800 | 154億7734万 | +10.41% | - | 11.66 |
11/06 | 428 | 454 | 427 | 447 | +6.43% | 584,800 | 159億430万 | +13.16% | - | 11.98 |
11/02 | 400 | 434 | 400 | 420 | +8.53% | 739,700 | 149億4364万 | +6.6% | - | 11.26 |
11/01 | 396 | 396 | 379 | 387 | -1.28% | 311,000 | 137億6949万 | -2.03% | - | 10.37 |
10/31 | 371 | 395 | 366 | 392 | +5.66% | 249,200 | 139億4739万 | -1.01% | - | 10.51 |
10/30 | 368 | 374 | 361 | 371 | 0% | 149,500 | 132億21万 | -6.55% | - | 9.94 |
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 | |
2018年 12月期 | 621 12/27 | 418 12/25 | 5,230,800 12/25 | 174億5631万 | 117億4998万 | +35.87% 2/4 | - |
2019年 12月期 | 1,850 3/27 3/25 | 455 1/4 | 8,984,500 2/20 | 528億6930万 | 127億9005万 | +67.11% 2/20 | -19.35% 8/16 |
2020年 12月期 | 1,234 1/6 | 261 3/23 | 2,682,900 5/26 | 352億9363万 | 74億9761万 | +52.48% 5/26 | -53.11% 3/23 |
2021年 12月期 | 881 6/3 | 418 1/4 | 3,116,900 9/30 | 291億3061万 | 120億9257万 | +29.66% 5/26 | -26.65% 12/2 |
2022年 12月期 | 694 9/14 | 363 3/8 | 3,705,200 9/13 | 242億4516万 | 120億8659万 | +25.22% 9/14 | -14.64% 3/8 |
2023年 12月期 | 780 7/14 | 324 10/24 | 2,080,800 11/15 | 277億5013万 | 115億2795万 | +38.08% 11/21 | -23.97% 9/21 |
最新 | 497 2024/3/28 | 230,000 | 181億3025万 | +4.19% 477 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 150%(2.5倍)
- 2020/12/30 vs 2019/12/30
- -64%(0.36倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 31%(1.31倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/03/28 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
261円(2020/03/23) - 90%(1.9倍)
497円(3/28)