株価チャート
株価
3/28
- 前日 (3/27)
- 823
- 始値
- 823
- 高値
- 823
- 安値
- 807
- 終値 -0.85%
- 816
- 出来高 +23.27%
- 135,600
乖離率
- 株価(5日)
移動平均値 - -0.61%
821 - 株価(25日)
移動平均値 - +5.7%
772 - 出来高(5日)
移動平均値 - +16.96%
115,940
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 | 823 | 823 | 807 | 816 | -0.85% | 135,600 | 635億7677万 | +5.7% | 21 | 1 |
03/27 | 823 | 832 | 821 | 823 | +0.49% | 110,000 | 641億2216万 | +6.88% | 21.18 | 1.01 |
03/26 | 814 | 822 | 813 | 819 | +0.12% | 106,800 | 638億1051万 | +6.78% | 21.08 | 1.01 |
03/25 | 831 | 832 | 810 | 818 | -1.45% | 123,500 | 637億3260万 | +7.07% | 21.05 | 1.01 |
03/22 | 822 | 832 | 815 | 830 | +0.97% | 103,800 | 646億6755万 | +9.07% | 21.36 | 1.02 |
03/21 | 824 | 829 | 816 | 822 | +0.24% | 96,000 | 640億4425万 | +8.44% | 21.15 | 1.01 |
03/19 | 817 | 824 | 808 | 820 | 0% | 109,900 | 638億8842万 | +8.47% | 21.1 | 1.01 |
03/18 | 810 | 826 | 810 | 820 | +2.24% | 176,200 | 638億8842万 | +8.9% | 21.1 | 1.01 |
03/15 | 797 | 810 | 795 | 802 | +0.63% | 209,400 | 624億8599万 | +6.93% | 20.64 | 0.99 |
03/14 | 789 | 804 | 788 | 797 | +0.76% | 187,200 | 620億9643万 | +6.69% | 20.51 | 0.98 |
03/13 | 759 | 791 | 759 | 791 | +4.77% | 389,500 | 616億2895万 | +6.17% | 20.36 | 0.97 |
03/12 | 747 | 755 | 738 | 755 | +2.03% | 149,500 | 588億2410万 | +1.48% | 19.43 | 0.93 |
03/11 | 744 | 745 | 732 | 740 | -0.94% | 88,100 | 576億5540万 | -0.54% | 19.04 | 0.91 |
03/08 | 737 | 751 | 735 | 747 | +1.36% | 156,300 | 582億79万 | +0.4% | 19.22 | 0.92 |
03/07 | 744 | 752 | 733 | 737 | -0.67% | 166,300 | 574億2167万 | -0.94% | 18.97 | 0.91 |
03/06 | 735 | 744 | 735 | 742 | +0.95% | 139,700 | 578億1123万 | -0.4% | 19.1 | 0.91 |
03/05 | 720 | 737 | 719 | 735 | +2.08% | 139,700 | 572億6584万 | -1.34% | 18.92 | 0.9 |
03/04 | 733 | 735 | 720 | 720 | -0.55% | 155,400 | 560億9715万 | -3.36% | 18.53 | 0.89 |
03/01 | 725 | 725 | 715 | 724 | -0.82% | 288,200 | 564億880万 | -3.08% | 18.63 | 0.89 |
02/29 | 726 | 735 | 726 | 730 | +0.14% | 117,100 | 568億7628万 | -2.41% | 18.79 | 0.9 |
02/28 | 740 | 744 | 729 | 729 | -2.41% | 592,900 | 567億9836万 | -2.54% | 18.76 | 0.9 |
02/27 | 755 | 758 | 746 | 747 | -1.19% | 831,500 | 582億79万 | -0.27% | 19.22 | 0.92 |
02/26 | 760 | 762 | 755 | 756 | +0.8% | 299,400 | 589億201万 | +0.93% | 19.46 | 0.93 |
02/22 | 748 | 750 | 739 | 750 | +1.21% | 179,500 | 584億3453万 | +0.27% | 19.3 | 0.92 |
02/21 | 755 | 757 | 737 | 741 | -1.46% | 260,900 | 577億3332万 | -0.67% | 19.07 | 0.91 |
02/20 | 764 | 765 | 751 | 752 | -0.4% | 183,600 | 585億9036万 | +0.8% | 19.35 | 0.93 |
02/19 | 749 | 759 | 748 | 755 | +1.34% | 172,900 | 588億2410万 | +1.21% | 19.43 | 0.93 |
02/16 | 747 | 755 | 743 | 745 | 0% | 150,000 | 580億4497万 | -0.27% | 19.17 | 0.92 |
02/15 | 761 | 761 | 745 | 745 | -1.84% | 151,500 | 580億4497万 | -0.4% | 19.17 | 0.92 |
02/14 | 760 | 762 | 750 | 759 | +0.13% | 200,100 | 591億3575万 | +1.2% | 19.53 | 0.93 |
02/13 | 758 | 759 | 750 | 758 | +0.93% | 164,700 | 590億5783万 | +0.8% | 19.51 | 0.93 |
02/09 | 737 | 759 | 737 | 751 | +1.76% | 196,000 | 585億1244万 | -0.27% | 19.33 | 0.92 |
02/08 | 738 | 745 | 732 | 738 | +0.54% | 165,200 | 574億9958万 | -2.12% | 18.99 | 0.91 |
02/07 | 745 | 747 | 732 | 734 | -1.74% | 204,000 | 571億8793万 | -2.78% | 18.89 | 0.9 |
02/06 | 756 | 764 | 746 | 747 | -1.32% | 210,800 | 582億79万 | -1.32% | 19.22 | 0.92 |
02/05 | 754 | 761 | 754 | 757 | +0.66% | 169,700 | 589億7992万 | -0.26% | 19.48 | 0.93 |
02/02 | 761 | 762 | 740 | 752 | -0.4% | 237,100 | 585億9036万 | -0.92% | 19.35 | 0.93 |
02/01 | 755 | 760 | 749 | 755 | +0.53% | 194,100 | 588億2410万 | -0.66% | 19.43 | 0.93 |
01/31 | 747 | 751 | 743 | 751 | +1.08% | 170,800 | 585億1244万 | -1.18% | 19.33 | 0.92 |
01/30 | 741 | 747 | 738 | 743 | -0.27% | 178,700 | 578億8914万 | -2.24% | 19.12 | 0.91 |
01/29 | 751 | 752 | 744 | 745 | 0% | 147,600 | 580億4497万 | -2.1% | 19.17 | 0.92 |
01/26 | 760 | 760 | 741 | 745 | -2.1% | 156,400 | 580億4497万 | -2.1% | 19.17 | 0.92 |
01/25 | 746 | 763 | 746 | 761 | +2.01% | 128,600 | 592億9157万 | 0% | 19.58 | 0.94 |
01/24 | 748 | 749 | 739 | 746 | +0.4% | 126,600 | 581億2288万 | -1.97% | 19.2 | 0.92 |
01/23 | 750 | 751 | 739 | 743 | -0.54% | 135,200 | 578億8914万 | -2.49% | 19.12 | 0.91 |
01/22 | 752 | 752 | 740 | 747 | -0.93% | 168,200 | 582億79万 | -2.1% | 19.22 | 0.92 |
01/19 | 730 | 757 | 730 | 754 | +4% | 324,200 | 587億4618万 | -1.31% | 19.4 | 0.93 |
01/18 | 715 | 727 | 715 | 725 | +1.68% | 167,900 | 564億8671万 | -5.1% | 18.66 | 0.89 |
01/17 | 717 | 728 | 712 | 713 | -1.93% | 380,100 | 555億5176万 | -6.68% | 18.35 | 0.88 |
01/16 | 754 | 758 | 727 | 727 | -4.34% | 357,500 | 566億4254万 | -4.84% | 18.71 | 0.89 |
01/15 | 766 | 767 | 756 | 760 | -0.91% | 284,300 | 592億1366万 | -0.52% | 19.56 | 0.93 |
01/12 | 776 | 792 | 764 | 767 | -1.79% | 366,500 | 597億5905万 | +0.66% | 19.74 | 0.94 |
01/11 | 798 | 802 | 781 | 781 | -1.51% | 276,500 | 608億4983万 | +2.63% | 20.1 | 0.96 |
01/10 | 800 | 800 | 783 | 793 | -0.38% | 193,500 | 617億8478万 | +4.62% | 20.41 | 0.98 |
01/09 | 785 | 798 | 785 | 796 | +1.79% | 199,700 | 620億1852万 | +5.29% | 20.49 | 0.98 |
01/05 | 780 | 784 | 769 | 782 | +0.39% | 190,700 | 609億2774万 | +3.85% | 20.13 | 0.96 |
01/04 | 778 | 779 | 758 | 779 | -0.38% | 243,600 | 606億9400万 | +3.73% | 20.05 | 0.96 |
2023 | ||||||||||
12/29 | 783 | 789 | 772 | 782 | +0.51% | 170,700 | 609億2774万 | +4.55% | 20.13 | 0.96 |
12/28 | 776 | 788 | 774 | 778 | -0.77% | 166,100 | 606億1609万 | +4.57% | 20.02 | 0.96 |
12/27 | 777 | 785 | 772 | 784 | +1.29% | 163,900 | 610億8356万 | +5.95% | 20.18 | 0.96 |
12/26 | 774 | 777 | 769 | 774 | +0.26% | 91,800 | 603億444万 | +5.31% | 19.92 | 0.95 |
12/25 | 777 | 778 | 767 | 772 | +1.31% | 104,200 | 601億4861万 | +5.61% | 19.87 | 0.95 |
12/22 | 750 | 764 | 750 | 762 | +1.87% | 78,900 | 593億6948万 | +4.81% | 19.61 | 0.94 |
12/21 | 749 | 755 | 745 | 748 | -0.4% | 87,600 | 582億7871万 | +3.6% | 19.25 | 0.92 |
12/20 | 750 | 756 | 749 | 751 | +0.4% | 108,300 | 585億1244万 | +4.45% | 19.33 | 0.92 |
12/19 | 752 | 759 | 744 | 748 | -0.53% | 112,200 | 582億7871万 | +4.62% | 19.25 | 0.92 |
12/18 | 747 | 754 | 743 | 752 | 0% | 107,800 | 585億9036万 | +5.77% | 19.35 | 0.93 |
12/15 | 763 | 770 | 749 | 752 | -2.72% | 233,900 | 585億9036万 | +6.36% | 19.35 | 0.93 |
12/14 | 783 | 790 | 767 | 773 | -1.28% | 164,500 | 602億2652万 | +9.96% | 19.89 | 0.95 |
12/13 | 760 | 785 | 758 | 783 | +3.71% | 250,000 | 610億565万 | +12.18% | 20.15 | 0.96 |
12/12 | 757 | 762 | 749 | 755 | +0.13% | 198,900 | 588億2410万 | +9.1% | 19.43 | 0.93 |
12/11 | 729 | 754 | 727 | 754 | +4.14% | 203,100 | 587億4618万 | +9.59% | 19.4 | 0.93 |
12/08 | 721 | 730 | 719 | 724 | 0% | 125,600 | 564億880万 | +5.85% | 18.63 | 0.89 |
12/07 | 725 | 729 | 723 | 724 | -0.96% | 83,100 | 564億880万 | +6.31% | 18.63 | 0.89 |
12/06 | 716 | 733 | 715 | 731 | +2.09% | 108,200 | 569億5419万 | +7.82% | 18.81 | 0.9 |
12/05 | 726 | 729 | 716 | 716 | -1.38% | 86,000 | 557億8550万 | +6.07% | 18.43 | 0.88 |
12/04 | 717 | 727 | 715 | 726 | +0.69% | 85,900 | 565億6463万 | +8.04% | 18.68 | 0.89 |
12/01 | 725 | 727 | 717 | 721 | -0.28% | 123,600 | 561億7506万 | +7.77% | 18.56 | 0.89 |
11/30 | 726 | 726 | 714 | 723 | -0.41% | 151,500 | 563億3089万 | +8.56% | 18.61 | 0.89 |
11/29 | 736 | 740 | 724 | 726 | -1.22% | 193,700 | 565億6463万 | +9.5% | 18.68 | 0.89 |
11/28 | 718 | 740 | 715 | 735 | +2.51% | 405,400 | 572億6584万 | +11.53% | 18.92 | 0.9 |
11/27 | 685 | 717 | 685 | 717 | +5.75% | 499,100 | 558億6341万 | +9.47% | 18.45 | 0.88 |
11/24 | 674 | 678 | 669 | 678 | +0.74% | 96,200 | 528億2482万 | +4.15% | 17.45 | 0.83 |
11/22 | 669 | 678 | 669 | 673 | +1.05% | 142,300 | 524億3525万 | +3.7% | 17.32 | 0.83 |
11/21 | 665 | 668 | 662 | 666 | +0.6% | 94,300 | 518億8986万 | +2.94% | 17.14 | 0.82 |
11/20 | 666 | 670 | 662 | 662 | -0.45% | 116,800 | 515億7821万 | +2.64% | 17.04 | 0.81 |
11/17 | 657 | 665 | 656 | 665 | +1.22% | 124,600 | 518億1195万 | +3.1% | 17.11 | 0.82 |
11/16 | 655 | 662 | 654 | 657 | +0.46% | 98,400 | 511億8865万 | +2.02% | 16.91 | 0.81 |
11/15 | 656 | 656 | 649 | 654 | +0.31% | 74,900 | 509億5491万 | +1.71% | 16.83 | 0.8 |
11/14 | 655 | 655 | 648 | 652 | +0.31% | 41,000 | 507億9909万 | +1.56% | 16.78 | 0.8 |
11/13 | 660 | 660 | 648 | 650 | -1.37% | 76,100 | 506億4326万 | +1.25% | 16.73 | 0.8 |
11/10 | 649 | 659 | 647 | 659 | +1.54% | 111,800 | 513億4447万 | +2.65% | 16.96 | 0.81 |
11/09 | 645 | 652 | 638 | 649 | +0.93% | 67,600 | 505億6535万 | +1.25% | 16.7 | 0.8 |
11/08 | 643 | 644 | 638 | 643 | +0.16% | 58,800 | 500億9787万 | +0.47% | 16.55 | 0.79 |
11/07 | 649 | 650 | 642 | 642 | -0.47% | 65,100 | 500億1996万 | +0.31% | 16.52 | 0.79 |
11/06 | 658 | 658 | 645 | 645 | -0.92% | 131,500 | 502億5370万 | +0.78% | 16.6 | 0.79 |
11/02 | 655 | 658 | 646 | 651 | -0.61% | 141,600 | 507億2117万 | +1.72% | 16.75 | 0.8 |
11/01 | 659 | 662 | 653 | 655 | -0.61% | 157,200 | 510億3282万 | +2.5% | 16.86 | 0.81 |
10/31 | 650 | 659 | 647 | 659 | +2.01% | 182,700 | 513億4447万 | +3.13% | 16.96 | 0.81 |
10/30 | 652 | 655 | 643 | 646 | -0.92% | 96,200 | 503億3161万 | +1.1% | 16.63 | 0.79 |
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 | 1,272 7/2 | 450 1/23 | 1,158,700 8/10 | - | - | +18.45% 6/22 | -23.72% 8/10 |
2009年 3月期 | 618 5/16 | 202 2/24 | 430,600 5/16 | - | - | +33.01% 3/25 | -31.01% 10/8 |
2010年 3月期 | 845 3/31 | 271 4/1 | 1,499,700 4/8 | 328億8124万 | - | +60.7% 5/25 | -17.54% 7/13 |
2011年 3月期 | 838 4/1 | 360 10/18 | 603,100 11/15 | 326億885万 | 140億857万 | +33.26% 11/15 | -33.47% 3/15 |
2012年 3月期 | 617 7/15 | 219 8/31 | 5,801,700 5/11 | 240億914万 | 85億2188万 | +17.57% 6/15 | -22.74% 7/24 |
2013年 8月期 | 408 3/21 | 193 10/10 | 5,510,700 3/21 | 158億7638万 | 75億1015万 | +24.11% 3/21 | -14.44% 6/3 |
2014年 8月期 | 345 5/22 4/17 他2件 | 252 2/4 | 1,136,900 8/26 | 268億7988万 | 196億3400万 | +13.91% 4/16 | -10.61% 2/4 |
2015年 8月期 | 426 7/23 | 280 12/11 | 1,025,400 8/26 | 331億9081万 | 218億1556万 | +14.49% 6/8 | -18.21% 9/8 |
2016年 8月期 | 345 9/1 | 217 2/12 | 816,500 8/26 | 268億7988万 | 169億705万 | +8.47% 11/26 | -14.86% 2/12 |
2017年 8月期 | 409 8/31 | 213 9/21 | 2,187,300 8/28 | 318億6630万 | 165億9540万 | +14.74% 8/1 | -6.02% 1/17 |
2018年 8月期 | 590 7/13 7/12 | 320 3/26 | 1,817,200 4/9 | 459億6850万 | 249億3206万 | +24.14% 4/16 | -11.03% 2/7 |
2019年 8月期 | 688 2/25 | 431 8/30 8/6 | 3,774,200 4/11 | 536億394万 | 335億8038万 | +15.51% 2/4 | -14.03% 5/14 |
2020年 8月期 | 600 7/9 | 300 3/13 | 2,814,900 8/27 | 467億4762万 | 233億7381万 | +18.02% 5/29 | -28.29% 3/13 |
2021年 8月期 | 946 4/20 | 497 9/15 | 3,008,000 10/7 | 737億542万 | 387億2261万 | +24.32% 4/19 | -11.09% 6/21 |
2022年 8月期 | 699 7/22 | 507 1/7 | 1,972,500 8/29 | 544億6098万 | 395億174万 | +9.26% 4/7 | -13.52% 10/14 |
2023年 8月期 | 678 8/29 | 526 1/11 | 1,818,200 7/25 | 528億2482万 | 409億8208万 | +8.48% 7/28 | -8.11% 1/11 |
最新 | 816 2024/3/28 | 135,600 | 635億7677万 | +5.7% 772 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -73%(0.27倍)
- 1998/12/30 vs 1997/12/30
- 245%(3.45倍)
- 1999/12/30 vs 1998/12/30
- 87%(1.87倍)
- 2000/12/29 vs 1999/12/30
- -50%(0.5倍)
- 2001/12/28 vs 2000/12/29
- -55%(0.45倍)
- 2002/12/30 vs 2001/12/28
- -22%(0.78倍)
- 2003/12/30 vs 2002/12/30
- -5%(0.95倍)
- 2004/12/30 vs 2003/12/30
- 86%(1.86倍)
- 2005/12/30 vs 2004/12/30
- 5%(1.05倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -43%(0.57倍)
- 2008/12/30 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/30
- 99%(1.99倍)
- 2010/12/30 vs 2009/12/30
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- -40%(0.6倍)
- 2013/12/30 vs 2012/12/28
- -6%(0.94倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- 29%(1.29倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- 35%(1.35倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- 32%(1.32倍)
- 2024/03/28 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
193円(2012/10/10) - 323%(4.23倍)
816円(3/28)