株価チャート
株価
3/28
- 前日 (3/27)
- 2,686
- 始値
- 1,299
- 高値
- 1,303
- 安値
- 1,281
- 終値 -52.23%
- 1,283
- 出来高 +17.6%
- 44,100
乖離率
- 株価(5日)
移動平均値 - -2.8%
1,320 - 株価(25日)
移動平均値 - -2.8%
1,320 - 出来高(5日)
移動平均値 - +10.53%
39,900
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 | 4/1, 株式分割 1→2 | |||||||||
2024 | ||||||||||
03/28 | 1,299 | 1,303 | 1,281 | 1,283 | -4.47% | 44,100 | 339億4853万 | -2.8% | 18.53 | 1.39 |
03/27 | 1,339 | 1,350 | 1,333 | 1,343 | +0.3% | 75,000 | 177億6807万 | +1.9% | 9.53 | 0.71 |
03/26 | 1,321 | 1,344 | 1,320 | 1,339 | +1.29% | 25,600 | 177億1515万 | +1.98% | 9.5 | 0.71 |
03/25 | 1,320 | 1,331 | 1,316 | 1,322 | +0.53% | 26,800 | 174億9024万 | +1.15% | 9.38 | 0.7 |
03/22 | 1,309 | 1,323 | 1,303 | 1,315 | 0% | 28,000 | 173億9763万 | +1% | 9.33 | 0.7 |
03/21 | 1,305 | 1,315 | 1,293 | 1,315 | +1.9% | 51,400 | 173億9763万 | +1.39% | 9.33 | 0.7 |
03/19 | 1,306 | 1,310 | 1,286 | 1,291 | -1.6% | 48,400 | 170億7349万 | -0.19% | 9.15 | 0.68 |
03/18 | 1,314 | 1,330 | 1,311 | 1,312 | +0.19% | 21,000 | 173億5132万 | +1.75% | 9.3 | 0.7 |
03/15 | 1,320 | 1,320 | 1,308 | 1,309 | -0.83% | 18,200 | 173億1825万 | +2.19% | 9.29 | 0.69 |
03/14 | 1,307 | 1,320 | 1,300 | 1,320 | +1.03% | 16,800 | 174億6378万 | +3.69% | 9.36 | 0.7 |
03/13 | 1,342 | 1,342 | 1,294 | 1,307 | -1.8% | 24,000 | 172億8517万 | +3.28% | 9.27 | 0.69 |
03/12 | 1,308 | 1,331 | 1,294 | 1,331 | +1.06% | 33,000 | 176億270万 | +5.85% | 9.44 | 0.71 |
03/11 | 1,350 | 1,374 | 1,312 | 1,317 | -4.39% | 60,600 | 174億1747万 | +5.49% | 9.34 | 0.7 |
03/08 | 1,359 | 1,390 | 1,355 | 1,377 | +1.21% | 25,000 | 182億1790万 | +11.05% | 9.77 | 0.73 |
03/07 | 1,379 | 1,385 | 1,360 | 1,361 | -0.87% | 37,000 | 179億9960万 | +10.61% | 9.65 | 0.72 |
03/06 | 1,374 | 1,381 | 1,348 | 1,373 | -0.33% | 37,000 | 181億5836万 | +12.59% | 9.74 | 0.73 |
03/05 | 1,365 | 1,380 | 1,356 | 1,377 | +0.47% | 28,400 | 182億1790万 | +13.99% | 9.77 | 0.73 |
03/04 | 1,390 | 1,448 | 1,357 | 1,371 | +2.74% | 145,800 | 181億3190万 | +14.49% | 9.72 | 0.73 |
03/01 | 1,294 | 1,334 | 1,293 | 1,334 | +2.81% | 38,800 | 176億4900万 | +12.48% | 9.46 | 0.71 |
02/29 | 1,306 | 1,313 | 1,291 | 1,298 | -0.73% | 23,600 | 171億6610万 | +10.24% | 9.2 | 0.69 |
02/28 | 1,307 | 1,314 | 1,300 | 1,307 | +0.73% | 14,400 | 172億9179万 | +11.8% | 9.27 | 0.69 |
02/27 | 1,286 | 1,303 | 1,286 | 1,298 | +0.43% | 18,800 | 171億6610万 | +11.85% | 9.2 | 0.69 |
02/26 | 1,270 | 1,295 | 1,270 | 1,292 | +1.73% | 41,800 | 170億9334万 | +12.15% | 9.17 | 0.69 |
02/22 | 1,242 | 1,270 | 1,235 | 1,270 | +2.42% | 18,200 | 168億227万 | +11.11% | 9.01 | 0.67 |
02/21 | 1,231 | 1,243 | 1,227 | 1,240 | +0.9% | 15,800 | 164億537万 | +9.25% | 8.8 | 0.66 |
02/20 | 1,217 | 1,247 | 1,217 | 1,229 | +1.19% | 23,600 | 162億5984万 | +8.95% | 8.72 | 0.65 |
02/19 | 1,204 | 1,215 | 1,202 | 1,215 | +1.17% | 17,600 | 160億6800万 | +8.24% | 8.62 | 0.64 |
02/16 | 1,200 | 1,208 | 1,194 | 1,201 | +0.59% | 15,000 | 158億8278万 | +7.57% | 8.52 | 0.64 |
02/15 | 1,211 | 1,213 | 1,191 | 1,194 | -0.71% | 26,400 | 157億9017万 | +7.33% | 8.47 | 0.63 |
02/14 | 1,202 | 1,211 | 1,197 | 1,202 | -0.08% | 24,200 | 159億262万 | +8.48% | 8.53 | 0.64 |
02/13 | 1,198 | 1,216 | 1,194 | 1,203 | +1.26% | 57,600 | 159億1585万 | +8.97% | 8.53 | 0.64 |
02/09 | 1,203 | 1,209 | 1,181 | 1,188 | +6.02% | 91,600 | 157億1740万 | +8% | 8.43 | 0.63 |
02/08 | 1,108 | 1,121 | 1,103 | 1,121 | +1.13% | 18,000 | 148億2437万 | +2.24% | 7.95 | 0.59 |
02/07 | 1,105 | 1,115 | 1,105 | 1,108 | +0.27% | 13,800 | 146億5899万 | +1.28% | 7.86 | 0.59 |
02/06 | 1,115 | 1,117 | 1,105 | 1,105 | -0.9% | 7,800 | 146億1930万 | +1.19% | 7.84 | 0.59 |
02/05 | 1,120 | 1,120 | 1,107 | 1,115 | -0.45% | 9,400 | 147億5160万 | +2.29% | 7.91 | 0.59 |
02/02 | 1,111 | 1,120 | 1,105 | 1,120 | +0.81% | 10,200 | 148億1775万 | +3.04% | 7.95 | 0.59 |
02/01 | 1,112 | 1,119 | 1,107 | 1,111 | -0.04% | 6,200 | 146億9868万 | +2.49% | 7.88 | 0.59 |
01/31 | 1,098 | 1,113 | 1,098 | 1,112 | +1.28% | 12,800 | 147億530万 | +2.82% | 7.88 | 0.59 |
01/30 | 1,116 | 1,116 | 1,095 | 1,098 | -0.9% | 58,200 | 145億2007万 | +1.9% | 7.79 | 0.58 |
01/29 | 1,107 | 1,108 | 1,093 | 1,108 | +1.42% | 15,800 | 146億5238万 | +3.12% | 7.86 | 0.59 |
01/26 | 1,094 | 1,100 | 1,092 | 1,092 | -0.36% | 13,200 | 144億4731万 | +1.96% | 7.75 | 0.58 |
01/25 | 1,107 | 1,108 | 1,096 | 1,096 | -0.09% | 14,000 | 145億23万 | +2.62% | 7.77 | 0.58 |
01/24 | 1,098 | 1,100 | 1,090 | 1,097 | +0.18% | 11,400 | 145億1346万 | +3% | 7.78 | 0.58 |
01/23 | 1,108 | 1,111 | 1,095 | 1,095 | -0.73% | 15,600 | 144億8700万 | +3.11% | 7.77 | 0.58 |
01/22 | 1,118 | 1,118 | 1,093 | 1,103 | +1.94% | 26,600 | 145億9284万 | +4.15% | 7.82 | 0.59 |
01/19 | 1,083 | 1,089 | 1,077 | 1,082 | -0.05% | 18,400 | 143億1501万 | +2.46% | 7.68 | 0.57 |
01/18 | 1,068 | 1,085 | 1,068 | 1,083 | +1.88% | 19,200 | 143億2162万 | +2.8% | 7.68 | 0.57 |
01/17 | 1,071 | 1,080 | 1,063 | 1,063 | -0.75% | 19,600 | 140億5702万 | +1.09% | 7.54 | 0.56 |
01/16 | 1,078 | 1,079 | 1,071 | 1,071 | -0.65% | 15,800 | 141億6286万 | +2.05% | 7.59 | 0.57 |
01/15 | 1,070 | 1,089 | 1,070 | 1,078 | +0.7% | 21,400 | 142億5547万 | +2.81% | 7.64 | 0.57 |
01/12 | 1,089 | 1,089 | 1,068 | 1,070 | -1.92% | 32,200 | 141億5624万 | +2.29% | 7.59 | 0.57 |
01/11 | 1,107 | 1,107 | 1,091 | 1,091 | -0.95% | 13,200 | 144億3408万 | +4.5% | 7.74 | 0.58 |
01/10 | 1,108 | 1,108 | 1,094 | 1,102 | +0.82% | 10,000 | 145億7299万 | +5.71% | 7.81 | 0.58 |
01/09 | 1,095 | 1,109 | 1,091 | 1,093 | -0.55% | 15,200 | 144億5392万 | +5.15% | 7.75 | 0.58 |
01/05 | 1,100 | 1,100 | 1,095 | 1,099 | +0.37% | 5,400 | 145億3330万 | +6.03% | 7.79 | 0.58 |
01/04 | 1,085 | 1,095 | 1,075 | 1,095 | +2.53% | 19,000 | 144億8038万 | +5.85% | 7.76 | 0.58 |
2023 | ||||||||||
12/29 | 1,066 | 1,070 | 1,057 | 1,068 | +0.19% | 14,000 | 141億2317万 | +3.54% | 7.57 | 0.57 |
12/28 | 1,061 | 1,068 | 1,052 | 1,066 | +0.47% | 8,200 | 140億9671万 | +3.55% | 7.56 | 0.57 |
12/27 | 1,042 | 1,061 | 1,040 | 1,061 | +1.97% | 9,800 | 140億3056万 | +3.16% | 7.52 | 0.56 |
12/26 | 1,033 | 1,042 | 1,033 | 1,040 | +0.48% | 11,200 | 137億5934万 | +1.36% | 7.38 | 0.55 |
12/25 | 1,037 | 1,037 | 1,026 | 1,035 | +0.63% | 23,200 | 136億9319万 | +0.98% | 7.34 | 0.55 |
12/22 | 1,023 | 1,035 | 1,020 | 1,029 | +0.59% | 11,400 | 136億719万 | +0.34% | 7.3 | 0.55 |
12/21 | 1,021 | 1,027 | 1,020 | 1,023 | -0.15% | 7,200 | 135億2781万 | -0.15% | 7.25 | 0.54 |
12/20 | 1,023 | 1,029 | 1,023 | 1,024 | +0.1% | 6,400 | 135億4766万 | 0% | 7.26 | 0.54 |
12/19 | 1,018 | 1,028 | 1,014 | 1,023 | +0.54% | 10,400 | 135億3443万 | -0.1% | 7.26 | 0.54 |
12/18 | 1,019 | 1,020 | 1,013 | 1,018 | -0.34% | 9,200 | 134億6166万 | -0.63% | 7.22 | 0.54 |
12/15 | 1,019 | 1,026 | 1,019 | 1,021 | +0.39% | 7,800 | 135億797万 | -0.29% | 7.24 | 0.54 |
12/14 | 1,022 | 1,026 | 1,016 | 1,017 | -0.49% | 12,600 | 134億5505万 | -0.68% | 7.21 | 0.54 |
12/13 | 1,019 | 1,030 | 1,019 | 1,022 | -0.44% | 10,800 | 135億2120万 | -0.2% | 7.25 | 0.54 |
12/12 | 1,025 | 1,030 | 1,022 | 1,027 | +0.1% | 11,600 | 135億8073万 | +0.24% | 7.28 | 0.54 |
12/11 | 1,023 | 1,026 | 1,017 | 1,026 | +0.89% | 9,600 | 135億6750万 | +0.15% | 7.27 | 0.54 |
12/08 | 1,032 | 1,033 | 1,017 | 1,017 | -1.02% | 20,000 | 134億4843万 | -0.64% | 7.21 | 0.54 |
12/07 | 1,028 | 1,033 | 1,026 | 1,027 | -1.06% | 6,200 | 135億8735万 | +0.39% | 7.29 | 0.54 |
12/06 | 1,021 | 1,038 | 1,021 | 1,038 | +1.86% | 14,200 | 137億3288万 | +1.47% | 7.36 | 0.55 |
12/05 | 1,025 | 1,025 | 1,018 | 1,019 | -1.21% | 18,600 | 134億8151万 | -0.2% | 7.23 | 0.54 |
12/04 | 1,030 | 1,032 | 1,023 | 1,032 | +0.29% | 6,800 | 136億4688万 | +0.93% | 7.32 | 0.55 |
12/01 | 1,029 | 1,035 | 1,029 | 1,029 | -0.05% | 12,200 | 136億719万 | +0.73% | 7.3 | 0.55 |
11/30 | 1,031 | 1,038 | 1,029 | 1,029 | -0.19% | 29,800 | 136億1381万 | +0.78% | 7.3 | 0.55 |
11/29 | 1,034 | 1,037 | 1,031 | 1,031 | -0.24% | 7,200 | 136億4027万 | +0.98% | 7.31 | 0.55 |
11/28 | 1,028 | 1,036 | 1,023 | 1,034 | +0.83% | 13,400 | 136億7334万 | +1.22% | 7.33 | 0.55 |
11/27 | 1,034 | 1,035 | 1,025 | 1,025 | -0.44% | 16,000 | 135億6089万 | +0.29% | 7.27 | 0.54 |
11/24 | 1,031 | 1,032 | 1,023 | 1,030 | +0.59% | 12,200 | 136億2042万 | +0.64% | 7.3 | 0.55 |
11/22 | 1,019 | 1,027 | 1,019 | 1,024 | +0.74% | 5,000 | 135億4104万 | -0.05% | 7.26 | 0.54 |
11/21 | 1,021 | 1,024 | 1,015 | 1,016 | -0.2% | 8,400 | 134億4182万 | -0.88% | 7.21 | 0.54 |
11/20 | 1,025 | 1,031 | 1,018 | 1,018 | -0.63% | 10,800 | 134億6828万 | -0.88% | 7.22 | 0.54 |
11/17 | 1,013 | 1,028 | 1,013 | 1,025 | +0.64% | 11,200 | 135億5427万 | -0.34% | 7.27 | 0.54 |
11/16 | 1,028 | 1,028 | 1,015 | 1,018 | -0.24% | 9,200 | 134億6828万 | -1.17% | 7.22 | 0.54 |
11/15 | 1,028 | 1,028 | 1,011 | 1,021 | -0.54% | 16,600 | 135億135万 | -1.11% | 7.24 | 0.54 |
11/14 | 1,020 | 1,027 | 1,020 | 1,026 | +0.74% | 14,800 | 135億7412万 | -0.77% | 7.28 | 0.54 |
11/13 | 1,029 | 1,030 | 1,019 | 1,019 | 0% | 17,200 | 134億7489万 | -1.69% | 7.23 | 0.54 |
11/10 | 1,014 | 1,026 | 1,014 | 1,019 | -0.59% | 22,200 | 134億7489万 | -1.97% | 7.23 | 0.54 |
11/09 | 1,012 | 1,028 | 1,008 | 1,025 | +1.24% | 16,000 | 135億5427万 | -1.49% | 7.27 | 0.54 |
11/08 | 1,021 | 1,021 | 1,002 | 1,012 | -0.59% | 18,400 | 133億8890万 | -2.88% | 7.18 | 0.54 |
11/07 | 1,016 | 1,019 | 1,012 | 1,018 | -0.1% | 14,000 | 134億6828万 | -2.68% | 7.22 | 0.54 |
11/06 | 1,029 | 1,029 | 1,015 | 1,019 | +0.74% | 18,600 | 134億8151万 | -2.95% | 7.23 | 0.54 |
11/02 | 1,028 | 1,028 | 1,006 | 1,012 | -0.93% | 26,000 | 133億8228万 | -4.12% | 7.18 | 0.54 |
11/01 | 1,020 | 1,021 | 1,008 | 1,021 | +0.89% | 22,600 | 135億797万 | -3.68% | 7.24 | 0.54 |
10/31 | 1,005 | 1,018 | 1,002 | 1,012 | +1.86% | 33,000 | 133億8890万 | -4.89% | 7.18 | 0.54 |
10/30 | 1,038 | 1,048 | 994 | 994 | -4.33% | 90,200 | 131億4414万 | -7.06% | 7.05 | 0.53 |
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 | 495 989 4/5 | 350 699 3/26 | 8,600 4,300 7/5 | - | - | +7.28% 7/4 | -15.14% 1/17 |
2009年 3月期 | 400 800 9/25 800 9/24 | 209 417 3/25 | 9,400 4,700 7/4 | - | - | +8.97% 9/24 | -30.72% 4/14 |
2010年 3月期 | 261 522 7/22 | 153 305 5/8 | 13,600 6,800 5/13 | - | - | +24.06% 6/15 | -14.32% 2/16 |
2011年 3月期 | 285 570 3/28 | 175 350 11/26 | 9,000 4,500 3/16 | 37億7058万 | 23億1527万 | +30.93% 3/28 | -15.05% 3/15 |
2012年 3月期 | 265 530 4/5 | 200 399 8/9 | 15,600 7,800 4/28 | 35億598万 | 26億3941万 | +10% 12/22 | -10.1% 8/9 |
2013年 3月期 | 338 675 3/21 | 196 391 6/5 | 17,200 8,600 6/8 | 44億6517万 | 25億8649万 | +25.8% 3/22 | -5.01% 8/27 |
2014年 3月期 | 505 1,010 3/14 | 272 544 4/1 | 32,600 16,300 3/10 | 66億8122万 | 35億9859万 | +15.24% 10/21 | -7.47% 6/13 |
2015年 3月期 | 694 1,388 3/4 | 434 868 5/14 | 93,200 46,600 8/29 | 91億8171万 | 57億4188万 | +16.5% 9/29 | -12.83% 5/13 |
2016年 3月期 | 691 1,380 4/20 1,381 4/14 | 365 730 2/12 | 84,400 42,200 8/27 | 91億2879万 | 48億2900万 | +24.94% 4/18 | -13.35% 8/27 |
2017年 3月期 | 917 1,834 2/28 | 418 835 4/5 | 139,400 69,700 4/18 | 121億3203万 | 55億2358万 | +19.18% 11/22 | -10.87% 4/6 |
2018年 3月期 | 1,223 2,445 11/27 2,445 11/24 | 765 1,530 4/6 | 197,800 98,900 2/9 | 161億7384万 | 101億2105万 | +13.42% 9/21 | -5.6% 12/25 |
2019年 3月期 | 1,442 2,883 10/22 | 931 1,862 12/25 | 920,800 460,400 1/30 | 190億7124万 | 123億1726万 | +10.52% 10/10 | -22.2% 12/25 |
2020年 3月期 | 1,081 2,162 4/1 | 500 999 3/19 | 100,800 50,400 5/13 | 143億178万 | 66億845万 | +10.06% 11/5 | -33.93% 3/19 |
2021年 3月期 | 908 1,816 10/20 | 570 1,140 4/2 | 147,400 73,700 3/29 | 120億1296万 | 75億4117万 | +14.56% 5/11 | -8.81% 12/10 |
2022年 3月期 | 1,058 2,116 8/16 | 827 1,653 4/19 | 180,400 90,200 4/20 | 139億9748万 | 109億3471万 | +7.71% 5/24 | -6.42% 10/5 |
2023年 3月期 | 1,189 2,378 3/8 | 878 1,755 6/23 1,755 6/20 | 352,200 176,100 3/8 | 157億3063万 | 116億944万 | +12.46% 3/8 | -4.18% 6/20 |
最新 | 1,283 2024/3/28 | 44,100 | 339億4853万 | -2.8% 1,320 |
年間値上がり率
- 1995/12/27 vs 1994/12/30
- -28%(0.72倍)
- 1996/12/27 vs 1995/12/27
- -5%(0.95倍)
- 1997/12/24 vs 1996/12/27
- -21%(0.79倍)
- 1998/12/25 vs 1997/12/24
- -9%(0.91倍)
- 1999/12/29 vs 1998/12/25
- 1%(1.01倍)
- 2000/12/26 vs 1999/12/29
- 1%(1.01倍)
- 2001/12/26 vs 2000/12/26
- -20%(0.8倍)
- 2002/12/25 vs 2001/12/26
- -7%(0.93倍)
- 2003/12/25 vs 2002/12/25
- 20%(1.2倍)
- 2004/12/27 vs 2003/12/25
- 10%(1.1倍)
- 2005/12/28 vs 2004/12/27
- 25%(1.25倍)
- 2006/12/27 vs 2005/12/28
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/27
- -16%(0.84倍)
- 2008/12/25 vs 2007/12/28
- -27%(0.73倍)
- 2009/12/25 vs 2008/12/25
- -26%(0.74倍)
- 2010/12/28 vs 2009/12/25
- -12%(0.88倍)
- 2011/12/22 vs 2010/12/28
- 20%(1.2倍)
- 2012/12/28 vs 2011/12/22
- -13%(0.87倍)
- 2013/12/30 vs 2012/12/28
- 93%(1.93倍)
- 2014/12/30 vs 2013/12/30
- 52%(1.52倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- 66%(1.66倍)
- 2017/12/29 vs 2016/12/30
- 60%(1.6倍)
- 2018/12/28 vs 2017/12/29
- 2%(1.02倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/03/28 vs 2023/12/29
- 20%(1.2倍)
- 過去安値
153円(2009/05/08) - 741%(8.41倍)
1,283円(3/28)