株価チャート
株価
3/28
- 前日 (3/27)
- 2,025
- 始値
- 2,011
- 高値
- 2,024
- 安値
- 1,972
- 終値 -2.57%
- 1,973
- 出来高 -36.98%
- 208,800
乖離率
- 株価(5日)
移動平均値 - -1.15%
1,996 - 株価(25日)
移動平均値 - -3.52%
2,045 - 出来高(5日)
移動平均値 - -13.07%
240,200
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 | 2,011 | 2,024 | 1,972 | 1,973 | -2.57% | 208,800 | 2110億7450万 | -3.52% | 32.94 | 3.93 |
03/27 | 2,008 | 2,053 | 2,008 | 2,025 | +1.71% | 331,300 | 2166億3754万 | -1.17% | 33.81 | 4.03 |
03/26 | 1,972 | 1,995 | 1,959 | 1,991 | +0.45% | 167,600 | 2130億17万 | -2.97% | 33.24 | 3.96 |
03/25 | 2,010 | 2,017 | 1,977 | 1,982 | -1.44% | 268,500 | 2120億3733万 | -3.55% | 33.09 | 3.94 |
03/22 | 2,013 | 2,020 | 1,992 | 2,011 | -0.1% | 224,800 | 2151億3980万 | -2.28% | 33.57 | 4 |
03/21 | 2,035 | 2,035 | 2,010 | 2,013 | -0.35% | 247,200 | 2153億5376万 | -2.23% | 33.61 | 4.01 |
03/19 | 2,037 | 2,043 | 1,998 | 2,020 | -0.98% | 195,900 | 2161億263万 | -1.99% | 33.72 | 4.02 |
03/18 | 2,044 | 2,045 | 2,025 | 2,040 | -0.24% | 191,400 | 2182億4226万 | -1.07% | 34.06 | 4.06 |
03/15 | 2,029 | 2,055 | 2,020 | 2,045 | +1.29% | 201,700 | 2187億7717万 | -0.87% | 34.14 | 4.07 |
03/14 | 2,020 | 2,024 | 1,996 | 2,019 | -0.35% | 134,500 | 2159億9565万 | -2.18% | 33.71 | 4.02 |
03/13 | 2,025 | 2,051 | 2,014 | 2,026 | +0.25% | 146,000 | 2167億4452万 | -1.94% | 33.82 | 4.03 |
03/12 | 2,010 | 2,022 | 1,972 | 2,021 | -0.49% | 201,700 | 2162億961万 | -2.27% | 33.74 | 4.02 |
03/11 | 2,100 | 2,110 | 2,005 | 2,031 | -4.65% | 292,800 | 2172億7943万 | -1.84% | 33.91 | 4.04 |
03/08 | 2,102 | 2,153 | 2,100 | 2,130 | +0.19% | 247,800 | 2278億7059万 | +2.85% | 35.56 | 4.24 |
03/07 | 2,130 | 2,145 | 2,122 | 2,126 | +0.28% | 207,500 | 2274億4267万 | +2.8% | 35.49 | 4.23 |
03/06 | 2,089 | 2,129 | 2,083 | 2,120 | +0.81% | 198,100 | 2268億78万 | +2.61% | 35.39 | 4.22 |
03/05 | 2,090 | 2,108 | 2,067 | 2,103 | +0.62% | 163,400 | 2249億8209万 | +1.84% | 35.11 | 4.19 |
03/04 | 2,105 | 2,109 | 2,072 | 2,090 | +1.7% | 289,500 | 2235億9133万 | +1.31% | 34.89 | 4.16 |
03/01 | 2,021 | 2,072 | 2,019 | 2,055 | +0.74% | 226,700 | 2198億4698万 | -0.39% | 34.31 | 4.09 |
02/29 | 2,045 | 2,055 | 2,016 | 2,040 | -0.2% | 222,100 | 2182億4226万 | -1.11% | 34.06 | 4.06 |
02/28 | 2,039 | 2,052 | 2,031 | 2,044 | -1.26% | 157,300 | 2186億7019万 | -1.06% | 34.12 | 4.07 |
02/27 | 2,049 | 2,088 | 2,043 | 2,070 | +0.44% | 295,100 | 2214億5170万 | 0% | 34.56 | 4.12 |
02/26 | 2,053 | 2,082 | 2,046 | 2,061 | +0.78% | 222,100 | 2204億8887万 | -0.58% | 34.41 | 4.1 |
02/22 | 2,044 | 2,046 | 2,029 | 2,045 | -0.44% | 185,600 | 2187億7717万 | -1.49% | 34.14 | 4.07 |
02/21 | 2,060 | 2,060 | 2,031 | 2,054 | -0.77% | 161,800 | 2197億4000万 | -1.34% | 34.29 | 4.09 |
02/20 | 2,099 | 2,099 | 2,065 | 2,070 | -0.77% | 125,500 | 2214億5170万 | -0.91% | 34.56 | 4.12 |
02/19 | 2,080 | 2,089 | 2,067 | 2,086 | +0.53% | 148,300 | 2231億6341万 | -0.62% | 34.82 | 4.15 |
02/16 | 2,060 | 2,088 | 2,055 | 2,075 | +0.97% | 177,900 | 2219億8661万 | -1.47% | 34.64 | 4.13 |
02/15 | 2,065 | 2,067 | 2,028 | 2,055 | +0.49% | 167,900 | 2198億4698万 | -2.74% | 34.31 | 4.09 |
02/14 | 2,051 | 2,051 | 2,014 | 2,045 | -1.02% | 260,100 | 2187億7717万 | -3.49% | 34.14 | 4.07 |
02/13 | 2,042 | 2,080 | 2,039 | 2,066 | +1.27% | 197,400 | 2210億2378万 | -2.82% | 34.49 | 4.11 |
02/09 | 2,050 | 2,056 | 2,036 | 2,040 | -1.45% | 183,900 | 2182億4226万 | -4.14% | 34.06 | 4.06 |
02/08 | 2,070 | 2,080 | 2,045 | 2,070 | +0.73% | 152,700 | 2214億5170万 | -2.91% | 34.56 | 4.12 |
02/07 | 2,052 | 2,058 | 2,034 | 2,055 | -0.48% | 164,300 | 2198億4698万 | -3.75% | 34.31 | 4.09 |
02/06 | 2,072 | 2,082 | 2,056 | 2,065 | -0.39% | 164,800 | 2209億1680万 | -3.46% | 34.47 | 4.11 |
02/05 | 2,085 | 2,099 | 2,064 | 2,073 | +0.39% | 195,500 | 2217億7265万 | -3.18% | 34.61 | 4.13 |
02/02 | 2,071 | 2,073 | 2,052 | 2,065 | +0.19% | 141,000 | 2209億1680万 | -3.59% | 34.47 | 4.11 |
02/01 | 2,050 | 2,070 | 2,033 | 2,061 | -0.1% | 156,800 | 2204億8887万 | -3.78% | 34.41 | 4.1 |
01/31 | 2,051 | 2,064 | 2,038 | 2,063 | -0.67% | 160,500 | 2207億283万 | -3.73% | 34.44 | 4.11 |
01/30 | 2,083 | 2,096 | 2,069 | 2,077 | -0.38% | 139,100 | 2222億57万 | -3.17% | 34.67 | 4.13 |
01/29 | 2,080 | 2,092 | 2,061 | 2,085 | +1.02% | 163,600 | 2230億5643万 | -2.93% | 34.81 | 4.15 |
01/26 | 2,064 | 2,086 | 2,056 | 2,064 | -0.91% | 204,900 | 2208億982万 | -4.04% | 34.46 | 4.11 |
01/25 | 2,035 | 2,093 | 2,023 | 2,083 | +1.17% | 378,300 | 2228億4246万 | -3.34% | 34.77 | 4.15 |
01/24 | 2,094 | 2,106 | 2,051 | 2,059 | -3.06% | 340,500 | 2202億7491万 | -4.68% | 34.37 | 4.1 |
01/23 | 2,154 | 2,175 | 2,108 | 2,124 | -0.89% | 246,100 | 2272億2871万 | -1.89% | 35.46 | 4.23 |
01/22 | 2,130 | 2,178 | 2,130 | 2,143 | -0.05% | 272,500 | 2292億6135万 | -1.06% | 35.78 | 4.26 |
01/19 | 2,173 | 2,180 | 2,137 | 2,144 | +0.09% | 317,300 | 2293億6834万 | -1.06% | 35.79 | 4.27 |
01/18 | 2,191 | 2,195 | 2,139 | 2,142 | -2.37% | 254,600 | 2291億5437万 | -1.2% | 35.76 | 4.26 |
01/17 | 2,248 | 2,270 | 2,194 | 2,194 | -1.7% | 249,100 | 2347億1741万 | +1.15% | 36.63 | 4.37 |
01/16 | 2,286 | 2,297 | 2,231 | 2,232 | -3.21% | 333,200 | 2387億8271万 | +2.86% | 37.26 | 4.44 |
01/15 | 2,316 | 2,410 | 2,305 | 2,306 | +1.63% | 607,000 | 2466億9934万 | +6.22% | 38.5 | 4.59 |
01/12 | 2,266 | 2,294 | 2,241 | 2,269 | +1.57% | 427,400 | 2427億4102万 | +4.76% | 37.88 | 4.52 |
01/11 | 2,227 | 2,247 | 2,216 | 2,234 | +0.27% | 208,000 | 2389億9667万 | +3.28% | 37.3 | 4.45 |
01/10 | 2,194 | 2,234 | 2,189 | 2,228 | +1.32% | 309,700 | 2383億5478万 | +3.1% | 37.2 | 4.43 |
01/09 | 2,155 | 2,199 | 2,149 | 2,199 | +3.05% | 252,800 | 2352億5232万 | +1.81% | 36.71 | 4.38 |
01/05 | 2,153 | 2,155 | 2,128 | 2,134 | -0.42% | 169,900 | 2282億9852万 | -1.16% | 35.63 | 4.25 |
01/04 | 2,106 | 2,145 | 2,071 | 2,143 | +0.42% | 226,200 | 2292億6135万 | -0.74% | 35.78 | 4.26 |
2023 | ||||||||||
12/29 | 2,155 | 2,155 | 2,126 | 2,134 | -0.61% | 110,800 | 2282億9852万 | -1.16% | 35.63 | 4.25 |
12/28 | 2,121 | 2,149 | 2,120 | 2,147 | +0.61% | 155,900 | 2296億8928万 | -0.6% | 35.84 | 4.27 |
12/27 | 2,110 | 2,146 | 2,105 | 2,134 | +1.86% | 192,200 | 2282億9852万 | -1.16% | 35.63 | 4.25 |
12/26 | 2,062 | 2,095 | 2,060 | 2,095 | +1.45% | 180,500 | 2241億2624万 | -2.92% | 34.97 | 4.17 |
12/25 | 2,114 | 2,114 | 2,063 | 2,065 | -1.15% | 116,700 | 2209億1680万 | -4.44% | 34.47 | 4.11 |
12/22 | 2,090 | 2,098 | 2,068 | 2,089 | 0% | 121,800 | 2234億8435万 | -3.55% | 34.87 | 4.16 |
12/21 | 2,130 | 2,144 | 2,085 | 2,089 | -3.87% | 234,500 | 2234億8435万 | -3.6% | 34.87 | 4.16 |
12/20 | 2,167 | 2,194 | 2,167 | 2,173 | +1.26% | 208,200 | 2324億7080万 | +0.18% | 36.28 | 4.32 |
12/19 | 2,181 | 2,181 | 2,110 | 2,146 | -1.47% | 334,900 | 2295億8230万 | -0.88% | 35.83 | 4.27 |
12/18 | 2,190 | 2,213 | 2,160 | 2,178 | -1.45% | 302,500 | 2330億571万 | +0.83% | 36.36 | 4.33 |
12/15 | 2,188 | 2,219 | 2,167 | 2,210 | +2.22% | 334,300 | 2364億2911万 | +2.5% | 36.89 | 4.4 |
12/14 | 2,161 | 2,190 | 2,157 | 2,162 | -0.32% | 201,800 | 2312億9400万 | +0.56% | 36.09 | 4.3 |
12/13 | 2,187 | 2,187 | 2,166 | 2,169 | +0.09% | 179,200 | 2320億4287万 | +1.02% | 36.21 | 4.32 |
12/12 | 2,183 | 2,190 | 2,165 | 2,167 | +0.18% | 199,600 | 2318億2891万 | +1.07% | 36.18 | 4.31 |
12/11 | 2,200 | 2,211 | 2,153 | 2,163 | -0.64% | 266,500 | 2314億98万 | +0.93% | 36.11 | 4.3 |
12/08 | 2,224 | 2,224 | 2,161 | 2,177 | -1.49% | 400,800 | 2328億9872万 | +1.73% | 36.34 | 4.33 |
12/07 | 2,237 | 2,263 | 2,209 | 2,210 | -1.43% | 286,700 | 2364億2911万 | +3.46% | 36.89 | 4.4 |
12/06 | 2,198 | 2,242 | 2,195 | 2,242 | +2.66% | 230,100 | 2398億5252万 | +5.31% | 37.43 | 4.46 |
12/05 | 2,193 | 2,209 | 2,177 | 2,184 | -1% | 277,500 | 2336億4760万 | +3.02% | 36.46 | 4.35 |
12/04 | 2,204 | 2,220 | 2,180 | 2,206 | +0.91% | 226,200 | 2360億119万 | +4.35% | 36.83 | 4.39 |
12/01 | 2,200 | 2,208 | 2,179 | 2,186 | -0.32% | 181,500 | 2338億6156万 | +3.8% | 36.49 | 4.35 |
11/30 | 2,172 | 2,198 | 2,169 | 2,193 | +1.11% | 225,200 | 2346億1043万 | +4.33% | 36.61 | 4.36 |
11/29 | 2,131 | 2,177 | 2,131 | 2,169 | +0.84% | 158,500 | 2320億4287万 | +3.33% | 36.21 | 4.32 |
11/28 | 2,137 | 2,151 | 2,117 | 2,151 | +0.66% | 157,400 | 2301億1721万 | +2.72% | 35.91 | 4.28 |
11/27 | 2,150 | 2,165 | 2,124 | 2,137 | -0.47% | 152,800 | 2286億1946万 | +2.25% | 35.68 | 4.25 |
11/24 | 2,149 | 2,160 | 2,122 | 2,147 | +0.42% | 143,400 | 2296億8928万 | +2.92% | 35.84 | 4.27 |
11/22 | 2,103 | 2,138 | 2,089 | 2,138 | +1.14% | 172,800 | 2287億2645万 | +2.64% | 35.69 | 4.25 |
11/21 | 2,159 | 2,159 | 2,106 | 2,114 | -1.86% | 207,000 | 2261億5889万 | +1.73% | 35.29 | 4.21 |
11/20 | 2,180 | 2,183 | 2,134 | 2,154 | -1.51% | 239,900 | 2304億3815万 | +4.01% | 35.96 | 4.29 |
11/17 | 2,155 | 2,188 | 2,145 | 2,187 | +3.16% | 328,600 | 2339億6854万 | +5.96% | 36.51 | 4.35 |
11/16 | 2,135 | 2,159 | 2,114 | 2,120 | -0.7% | 260,600 | 2268億78万 | +3.36% | 35.39 | 4.22 |
11/15 | 2,089 | 2,143 | 2,088 | 2,135 | +3.24% | 287,700 | 2284億550万 | +4.5% | 35.64 | 4.25 |
11/14 | 2,065 | 2,083 | 2,046 | 2,068 | +1.32% | 145,700 | 2212億3774万 | +1.72% | 34.52 | 4.12 |
11/13 | 2,073 | 2,080 | 2,030 | 2,041 | -1.07% | 175,300 | 2183億4924万 | +0.79% | 34.07 | 4.06 |
11/10 | 2,057 | 2,071 | 2,037 | 2,063 | -0.58% | 105,100 | 2207億283万 | +2.23% | 34.44 | 4.11 |
11/09 | 2,078 | 2,084 | 2,050 | 2,075 | -0.53% | 175,100 | 2219億8661万 | +3.34% | 34.64 | 4.13 |
11/08 | 2,100 | 2,119 | 2,076 | 2,086 | -0.33% | 249,200 | 2231億6341万 | +4.35% | 34.82 | 4.15 |
11/07 | 2,131 | 2,144 | 2,093 | 2,093 | -1.78% | 159,400 | 2239億1228万 | +5.28% | 34.94 | 4.17 |
11/06 | 2,113 | 2,150 | 2,101 | 2,131 | +2.06% | 308,500 | 2279億7758万 | +7.79% | 35.58 | 4.24 |
11/02 | 2,090 | 2,105 | 2,072 | 2,088 | +0.72% | 179,700 | 2233億7737万 | +6.26% | 34.86 | 4.16 |
11/01 | 2,076 | 2,081 | 2,050 | 2,073 | +1.82% | 236,900 | 2217億7265万 | +5.93% | 34.61 | 4.13 |
10/31 | 2,016 | 2,041 | 2,007 | 2,036 | +0.69% | 306,000 | 2178億1433万 | +4.46% | 33.99 | 4.05 |
10/30 | 2,015 | 2,037 | 2,004 | 2,022 | -0.64% | 261,400 | 2163億1659万 | +4.01% | 33.76 | 4.02 |
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 | |
2012年 8月期 | 343 3,090 4/2 | 282 2,540 11/29 | 992,700 110,300 8/30 | 365億5779万 | 300億5074万 | +9.12% 4/2 | -6.63% 5/24 |
2013年 8月期 | 429 3,860 5/14 | 296 2,660 9/12 | 1,612,800 179,200 5/14 | 456億6766万 | 314億7046万 | +12.56% 5/20 | -8.26% 6/11 |
2014年 8月期 | 678 6,100 7/9 | 361 3,250 9/6 | 762,300 84,700 4/15 | 724億6190万 | 384億5075万 | +14.48% 4/15 | -5.86% 2/6 |
2015年 8月期 | 1,070 9,630 4/7 | 627 5,640 10/16 5,640 9/4 | 2,448,000 272,000 4/28 | 1143億9477万 | 669億9756万 | +17.33% 4/6 | -13.18% 9/8 |
2016年 8月期 | 910 2,730 9/1 | 503 1,508 2/12 | 2,576,100 858,700 4/27 | 972億8901万 | 537億4059万 | +17.74% 7/19 | -21.62% 1/21 |
2017年 8月期 | 1,060 3,180 5/16 | 679 2,038 9/5 | 1,395,600 465,200 7/7 | 1133億2566万 | 726億2820万 | +16.57% 12/16 | -9.64% 7/18 |
2018年 8月期 | 1,813 5,440 6/11 | 846 2,539 9/5 | 2,123,400 707,800 10/11 | 1938億6528万 | 904億8234万 | +16.15% 10/12 | -7.79% 8/20 |
2019年 8月期 | 2,713 8,140 7/29 | 1,290 3,870 1/4 | 2,207,700 735,900 7/5 | 2900億8518万 | 1379億1519万 | +13.9% 4/17 | -20.6% 12/25 |
2020年 8月期 | 3,210 12/30 12/27 他2件 | 1,793 3/13 | 1,441,200 3/19 | 3431億8431万 | 1916億9142万 | +16.12% 3/27 | -24.11% 3/13 |
2021年 8月期 | 3,030 1/14 | 2,148 8/27 | 512,800 4/9 | 3239億4033万 | 2296億4482万 | +10.79% 1/14 | -11.47% 2/26 |
2022年 8月期 | 2,360 9/7 | 1,290 6/20 | 1,578,200 7/11 | 2523億996万 | 1379億1519万 | +16.34% 7/11 | -14.08% 3/14 |
2023年 8月期 | 2,362 11/24 | 1,603 7/7 | 3,939,900 10/12 | 2525億2378万 | 1714億9134万 | +16.64% 10/12 | -14.55% 1/16 |
最新 | 1,973 2024/3/28 | 208,800 | 2110億7450万 | -3.52% 2,045 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 31%(1.31倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- 101%(2.01倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- 22%(1.22倍)
- 2019/12/30 vs 2018/12/28
- 125%(2.25倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- -43%(0.57倍)
- 2022/12/30 vs 2021/12/30
- 27%(1.27倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/03/28 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
282円(2011/11/29) - 599%(6.99倍)
1,973円(3/28)