株価チャート
株価
3/28
- 前日 (3/27)
- 668
- 始値
- 633
- 高値
- 646
- 安値
- 625
- 終値 -5.99%
- 628
- 出来高 -59.37%
- 102,800
乖離率
- 株価(5日)
移動平均値 - -4.12%
655 - 株価(25日)
移動平均値 - -1.57%
638 - 出来高(5日)
移動平均値 - -12.42%
117,380
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 | 633 | 646 | 625 | 628 | -5.99% | 102,800 | 103億5262万 | -1.57% | 205.44 | 0.46 |
03/27 | 666 | 668 | 660 | 668 | +1.37% | 253,000 | 110億1203万 | +5.03% | 218.53 | 0.49 |
03/26 | 662 | 665 | 657 | 659 | +0.3% | 79,100 | 108億6366万 | +4.11% | 215.58 | 0.48 |
03/25 | 660 | 661 | 653 | 657 | -0.61% | 93,200 | 108億3069万 | +4.12% | 214.93 | 0.48 |
03/22 | 669 | 669 | 656 | 661 | 0% | 58,800 | 108億9663万 | +5.25% | 216.24 | 0.48 |
03/21 | 670 | 672 | 659 | 661 | 0% | 46,600 | 108億9663万 | +5.59% | 216.24 | 0.48 |
03/19 | 665 | 668 | 659 | 661 | -0.3% | 34,500 | 108億9663万 | +6.1% | 216.24 | 0.48 |
03/18 | 663 | 667 | 661 | 663 | +1.53% | 25,600 | 109億2960万 | +6.94% | 216.89 | 0.48 |
03/15 | 660 | 660 | 653 | 653 | -0.61% | 23,300 | 107億6475万 | +5.66% | 213.62 | 0.48 |
03/14 | 658 | 662 | 651 | 657 | 0% | 24,300 | 108億3069万 | +6.83% | 214.93 | 0.48 |
03/13 | 665 | 679 | 657 | 657 | -0.15% | 36,900 | 108億3069万 | +7.18% | 214.93 | 0.48 |
03/12 | 660 | 662 | 652 | 658 | +0.92% | 24,000 | 108億4718万 | +7.87% | 215.25 | 0.48 |
03/11 | 651 | 668 | 651 | 652 | +0.93% | 67,900 | 107億4827万 | +7.24% | 213.29 | 0.48 |
03/08 | 646 | 647 | 643 | 646 | +0.62% | 18,100 | 106億4936万 | +6.78% | 211.33 | 0.47 |
03/07 | 641 | 648 | 639 | 642 | +0.47% | 22,200 | 105億8342万 | +6.47% | 210.02 | 0.47 |
03/06 | 632 | 640 | 631 | 639 | +1.59% | 20,800 | 105億3396万 | +6.32% | 209.04 | 0.47 |
03/05 | 624 | 629 | 622 | 629 | +1.29% | 20,500 | 103億6911万 | +5.01% | 205.77 | 0.46 |
03/04 | 621 | 622 | 616 | 621 | +0.32% | 27,100 | 102億3723万 | +3.85% | 203.15 | 0.45 |
03/01 | 610 | 619 | 610 | 619 | +1.64% | 25,500 | 102億426万 | +3.69% | 202.5 | 0.45 |
02/29 | 603 | 613 | 603 | 609 | +1.84% | 39,100 | 100億3941万 | +2.18% | 199.23 | 0.44 |
02/28 | 600 | 604 | 598 | 598 | -0.33% | 18,100 | 98億5807万 | +0.5% | 195.63 | 0.44 |
02/27 | 598 | 600 | 595 | 600 | +0.5% | 11,800 | 98億9104万 | +0.84% | 196.28 | 0.44 |
02/26 | 610 | 610 | 592 | 597 | -0.67% | 27,700 | 98億4159万 | +0.51% | 195.3 | 0.44 |
02/22 | 610 | 610 | 601 | 601 | -0.5% | 13,400 | 99億753万 | +1.35% | 196.61 | 0.44 |
02/21 | 600 | 609 | 598 | 604 | +1% | 22,100 | 99億5698万 | +1.85% | 197.59 | 0.44 |
02/20 | 599 | 603 | 596 | 598 | +0.5% | 13,400 | 98億5807万 | +0.84% | 195.63 | 0.44 |
02/19 | 596 | 600 | 595 | 595 | +0.68% | 9,600 | 98億862万 | +0.34% | 194.65 | 0.43 |
02/16 | 590 | 596 | 590 | 591 | +0.17% | 9,300 | 97億4268万 | -0.34% | 193.34 | 0.43 |
02/15 | 599 | 599 | 590 | 590 | -1.5% | 17,500 | 97億2619万 | -0.51% | 193.01 | 0.43 |
02/14 | 598 | 600 | 592 | 599 | +0.5% | 16,900 | 98億7456万 | +0.84% | 195.95 | 0.44 |
02/13 | 595 | 598 | 595 | 596 | +0.17% | 12,300 | 98億2510万 | 0% | 194.97 | 0.44 |
02/09 | 597 | 600 | 595 | 595 | 0% | 7,800 | 98億862万 | -0.34% | 194.65 | 0.43 |
02/08 | 598 | 599 | 595 | 595 | -0.17% | 8,900 | 98億862万 | -0.34% | 194.65 | 0.43 |
02/07 | 598 | 599 | 595 | 596 | 0% | 9,600 | 98億2510万 | -0.17% | 194.97 | 0.44 |
02/06 | 600 | 600 | 596 | 596 | 0% | 12,500 | 98億2510万 | 0% | 194.97 | 0.44 |
02/05 | 599 | 599 | 594 | 596 | +0.34% | 15,100 | 98億2510万 | 0% | 194.97 | 0.44 |
02/02 | 590 | 600 | 590 | 594 | +0.85% | 9,800 | 97億9213万 | -0.17% | 194.32 | 0.43 |
02/01 | 592 | 593 | 589 | 589 | 0% | 14,200 | 97億971万 | -0.84% | 192.68 | 0.43 |
01/31 | 592 | 596 | 588 | 589 | 0% | 27,000 | 97億971万 | -0.84% | 192.68 | 0.43 |
01/30 | 605 | 611 | 589 | 589 | -1.83% | 108,200 | 97億971万 | -0.67% | 192.68 | 0.43 |
01/29 | 592 | 600 | 591 | 600 | +1.69% | 14,800 | 98億9104万 | +1.18% | 196.28 | 0.44 |
01/26 | 597 | 597 | 590 | 590 | -0.51% | 15,700 | 97億2619万 | -0.17% | 193.01 | 0.43 |
01/25 | 597 | 600 | 593 | 593 | 0% | 15,200 | 97億7565万 | +0.51% | 193.99 | 0.43 |
01/24 | 595 | 596 | 590 | 593 | +0.51% | 9,400 | 97億7565万 | +0.85% | 193.99 | 0.43 |
01/23 | 594 | 595 | 587 | 590 | +0.17% | 14,700 | 97億2619万 | +0.68% | 193.01 | 0.43 |
01/22 | 578 | 595 | 578 | 589 | +1.9% | 23,900 | 97億971万 | +0.86% | 192.68 | 0.43 |
01/19 | 590 | 591 | 578 | 578 | -2.03% | 28,900 | 95億2837万 | -0.86% | 189.08 | 0.42 |
01/18 | 600 | 602 | 590 | 590 | -1.34% | 20,000 | 97億2619万 | +1.55% | 193.01 | 0.43 |
01/17 | 600 | 603 | 598 | 598 | 0% | 13,500 | 98億5807万 | +3.28% | 195.63 | 0.44 |
01/16 | 599 | 603 | 591 | 598 | +0.67% | 14,400 | 98億5807万 | +3.64% | 195.63 | 0.44 |
01/15 | 590 | 603 | 585 | 594 | +1.37% | 27,400 | 97億9213万 | +3.48% | 194.32 | 0.43 |
01/12 | 602 | 602 | 580 | 586 | -2.82% | 41,900 | 96億6025万 | +2.45% | 191.7 | 0.43 |
01/11 | 615 | 615 | 602 | 603 | -2.27% | 26,800 | 99億4050万 | +5.79% | 197.26 | 0.44 |
01/10 | 640 | 643 | 617 | 617 | -3.14% | 33,400 | 101億7129万 | +8.82% | 201.84 | 0.45 |
01/09 | 628 | 644 | 626 | 637 | +1.92% | 26,300 | 105億99万 | +12.94% | 208.39 | 0.47 |
01/05 | 601 | 625 | 601 | 625 | +4.17% | 36,400 | 103億317万 | +11.81% | 204.46 | 0.46 |
01/04 | 592 | 600 | 587 | 600 | +2.04% | 24,100 | 98億9104万 | +7.91% | 196.28 | 0.44 |
2023 | ||||||||||
12/29 | 580 | 592 | 580 | 588 | +1.38% | 17,600 | 96億9322万 | +6.33% | 192.36 | 0.43 |
12/28 | 590 | 590 | 577 | 580 | -0.51% | 25,700 | 95億6134万 | +5.26% | 189.74 | 0.42 |
12/27 | 577 | 584 | 575 | 583 | +1.04% | 15,000 | 96億1080万 | +6.39% | 190.72 | 0.43 |
12/26 | 569 | 577 | 569 | 577 | +1.41% | 8,400 | 95億1189万 | +5.68% | 188.76 | 0.42 |
12/25 | 584 | 584 | 565 | 569 | -2.74% | 22,900 | 93億8000万 | +4.6% | 186.14 | 0.42 |
12/22 | 574 | 585 | 572 | 585 | +2.63% | 16,900 | 96億4377万 | +7.93% | 191.37 | 0.43 |
12/21 | 560 | 577 | 560 | 570 | -3.39% | 41,600 | 93億9649万 | +5.56% | 186.47 | 0.42 |
12/20 | 567 | 590 | 564 | 590 | +4.98% | 20,300 | 97億2619万 | +9.67% | 193.01 | 0.43 |
12/19 | 555 | 562 | 550 | 562 | +1.44% | 14,200 | 92億6461万 | +5.05% | 183.85 | 0.41 |
12/18 | 550 | 554 | 548 | 554 | +1.09% | 8,000 | 91億3273万 | +3.75% | 181.23 | 0.4 |
12/15 | 548 | 550 | 546 | 548 | +0.18% | 12,900 | 90億3382万 | +2.81% | 179.27 | 0.4 |
12/14 | 546 | 547 | 543 | 547 | +0.55% | 6,400 | 90億1733万 | +2.82% | 178.94 | 0.4 |
12/13 | 546 | 547 | 543 | 544 | -0.37% | 10,300 | 89億6788万 | +2.45% | 177.96 | 0.4 |
12/12 | 542 | 546 | 541 | 546 | +1.11% | 16,500 | 90億85万 | +2.82% | 178.62 | 0.4 |
12/11 | 538 | 541 | 537 | 540 | +0.75% | 17,000 | 89億194万 | +1.89% | 176.65 | 0.39 |
12/08 | 536 | 539 | 536 | 536 | -0.19% | 9,600 | 88億3600万 | +1.13% | 175.34 | 0.39 |
12/07 | 538 | 539 | 536 | 537 | -0.37% | 6,600 | 88億5248万 | +1.32% | 175.67 | 0.39 |
12/06 | 536 | 539 | 536 | 539 | +0.56% | 5,300 | 88億8545万 | +1.7% | 176.33 | 0.39 |
12/05 | 536 | 538 | 535 | 536 | 0% | 6,400 | 88億3600万 | +1.32% | 175.34 | 0.39 |
12/04 | 537 | 538 | 535 | 536 | +0.37% | 7,300 | 88億3600万 | +1.52% | 175.34 | 0.39 |
12/01 | 528 | 534 | 526 | 534 | +1.14% | 11,900 | 88億303万 | +1.14% | 174.69 | 0.39 |
11/30 | 528 | 528 | 526 | 528 | 0% | 5,900 | 87億412万 | 0% | 172.73 | 0.39 |
11/29 | 533 | 534 | 525 | 528 | -0.94% | 13,600 | 87億412万 | +0.19% | 172.73 | 0.39 |
11/28 | 537 | 537 | 531 | 533 | -0.37% | 9,500 | 87億8654万 | +1.14% | 174.36 | 0.39 |
11/27 | 530 | 535 | 529 | 535 | +1.33% | 10,100 | 88億1951万 | +1.71% | 175.02 | 0.39 |
11/24 | 525 | 528 | 524 | 528 | +0.57% | 6,000 | 87億412万 | +0.57% | 172.73 | 0.39 |
11/22 | 523 | 525 | 522 | 525 | +0.57% | 6,000 | 86億5466万 | 0% | 171.75 | 0.38 |
11/21 | 522 | 524 | 522 | 522 | 0% | 2,600 | 86億521万 | -0.38% | 170.76 | 0.38 |
11/20 | 525 | 527 | 522 | 522 | -0.57% | 6,000 | 86億521万 | -0.38% | 170.76 | 0.38 |
11/17 | 527 | 527 | 522 | 525 | +0.38% | 6,300 | 86億5466万 | +0.38% | 171.75 | 0.38 |
11/16 | 526 | 527 | 523 | 523 | -0.19% | 5,900 | 86億2169万 | 0% | 171.09 | 0.38 |
11/15 | 528 | 529 | 524 | 524 | -0.19% | 5,400 | 86億3818万 | +0.19% | 171.42 | 0.38 |
11/14 | 527 | 530 | 525 | 525 | -0.38% | 7,100 | 86億5466万 | +0.38% | 171.75 | 0.38 |
11/13 | 534 | 534 | 527 | 527 | -1.31% | 7,700 | 86億8763万 | +0.76% | 172.4 | 0.38 |
11/10 | 529 | 534 | 526 | 534 | +0.95% | 6,300 | 88億303万 | +2.1% | 174.69 | 0.39 |
11/09 | 530 | 530 | 528 | 529 | +0.38% | 2,500 | 87億2060万 | +1.34% | 173.05 | 0.39 |
11/08 | 530 | 530 | 525 | 527 | -0.38% | 3,600 | 86億8763万 | +1.15% | 172.4 | 0.38 |
11/07 | 533 | 533 | 529 | 529 | -0.75% | 4,100 | 87億2060万 | +1.54% | 173.05 | 0.39 |
11/06 | 534 | 538 | 528 | 533 | -0.19% | 12,300 | 87億8654万 | +2.3% | 174.36 | 0.39 |
11/02 | 534 | 534 | 530 | 534 | 0% | 7,800 | 88億303万 | +2.5% | 174.69 | 0.39 |
11/01 | 530 | 535 | 527 | 534 | +1.14% | 9,000 | 88億303万 | +2.5% | 174.69 | 0.39 |
10/31 | 517 | 530 | 517 | 528 | +2.52% | 10,100 | 87億412万 | +1.34% | 172.73 | 0.39 |
10/30 | 527 | 530 | 515 | 515 | -2.65% | 48,000 | 84億8981万 | -1.15% | 168.47 | 0.38 |
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 | 1,200 4/10 | 528 1/22 | 60,600 12/7 | - | - | +6.15% 3/25 | -23.48% 1/22 |
2009年 3月期 | 646 4/7 4/2 | 295 2/24 | 54,400 10/8 | - | - | +13.72% 9/19 | -21.71% 10/7 |
2010年 3月期 | 496 7/7 | 316 12/15 | 55,700 7/7 | - | - | +18.67% 7/7 | -14.01% 11/13 |
2011年 3月期 | 542 3/3 | 301 10/21 | 93,300 5/17 | 89億3487万 | 49億6198万 | +16.34% 12/14 | -23.42% 3/15 |
2012年 3月期 | 483 3/21 | 340 11/21 | 102,600 3/27 | 79億6225万 | 56億490万 | +15.23% 6/28 | -9.98% 8/9 |
2013年 3月期 | 630 3/26 | 379 6/4 | 81,200 6/25 | 103億8555万 | 62億4781万 | +28.24% 6/25 | -16.64% 5/28 |
2014年 3月期 | 846 5/9 | 516 4/2 | 145,900 5/9 | 139億4631万 | 85億626万 | +21.11% 5/8 | -11.47% 6/7 |
2015年 3月期 | 820 3/25 | 643 10/24 | 111,700 3/26 | 135億1776万 | 105億9990万 | +5.1% 2/26 | -5.8% 10/24 |
2016年 3月期 | 818 4/17 | 670 8/25 | 167,400 3/28 | 134億8479万 | 110億4500万 | +5.01% 2/1 | -5.88% 8/25 |
2017年 3月期 | 1,069 3/10 | 699 6/24 | 130,300 3/28 | 176億2254万 | 115億2306万 | +9.2% 3/13 | -6.88% 4/14 |
2018年 3月期 | 1,141 1/18 | 927 4/12 | 125,500 3/27 | 188億947万 | 152億8166万 | +6.9% 1/12 | -7.48% 2/14 |
2019年 3月期 | 1,098 5/9 5/8 | 711 12/21 | 126,700 3/27 | 181億61万 | 117億2089万 | +5.13% 2/26 | -16.87% 12/25 |
2020年 3月期 | 890 1/7 | 591 3/13 | 161,300 3/27 | 146億7171万 | 97億4268万 | +9.28% 3/25 | -23.36% 3/13 |
2021年 3月期 | 785 6/9 | 621 4/6 | 237,900 3/29 | 129億4078万 | 102億3723万 | +9.12% 5/11 | -8.52% 10/23 |
2022年 3月期 | 708 4/5 | 444 12/27 | 226,300 3/29 | 116億7143万 | 73億1937万 | +9.88% 2/21 | -14.46% 12/21 |
2023年 3月期 | 532 4/5 | 396 10/3 | 224,400 3/29 | 87億7006万 | 65億2809万 | +8.43% 3/9 | -8.74% 5/12 |
最新 | 628 2024/3/28 | 102,800 | 103億5262万 | -1.57% 638 |
年間値上がり率
- 1999/12/29 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/28 vs 1999/12/29
- 2%(1.02倍)
- 2001/12/28 vs 2000/12/28
- 24%(1.24倍)
- 2002/12/30 vs 2001/12/28
- 24%(1.24倍)
- 2003/12/30 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/30
- 29%(1.29倍)
- 2005/12/30 vs 2004/12/30
- 20%(1.2倍)
- 2006/12/29 vs 2005/12/30
- -34%(0.66倍)
- 2007/12/28 vs 2006/12/29
- -36%(0.64倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- 21%(1.21倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 30%(1.3倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- -28%(0.72倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/03/28 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
295円(2009/02/24) - 113%(2.13倍)
628円(3/28)