株価チャート
株価
3/27
- 前日 (3/26)
- 638
- 始値
- 628
- 高値
- 643
- 安値
- 627
- 終値 -0.47%
- 635
- 出来高 +39.83%
- 756,600
乖離率
- 株価(5日)
移動平均値 - -1.85%
647 - 株価(25日)
移動平均値 - -4.22%
663 - 出来高(5日)
移動平均値 - +13.96%
663,940
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 628 | 643 | 627 | 635 | -0.47% | 756,600 | 913億2369万 | -4.22% | 17.59 | 2.15 |
03/26 | 643 | 647 | 630 | 638 | -0.31% | 541,100 | 917億5514万 | -3.92% | 17.67 | 2.16 |
03/25 | 645 | 654 | 640 | 640 | -1.84% | 631,700 | 920億4278万 | -4.05% | 17.73 | 2.17 |
03/22 | 666 | 673 | 650 | 652 | -2.54% | 610,500 | 937億6858万 | -2.54% | 18.06 | 2.21 |
03/21 | 668 | 679 | 665 | 669 | +1.67% | 779,800 | 959億1241万 | -0.15% | 18.53 | 2.27 |
03/19 | 700 | 701 | 656 | 658 | -4.64% | 682,600 | 943億3538万 | -2.08% | 18.23 | 2.23 |
03/18 | 683 | 694 | 674 | 690 | +0.58% | 451,000 | 989億2312万 | +2.37% | 19.11 | 2.34 |
03/15 | 693 | 709 | 682 | 686 | -1.44% | 1,240,600 | 983億4965万 | +1.33% | 19 | 2.33 |
03/14 | 688 | 702 | 683 | 696 | +0.14% | 893,300 | 997億8332万 | +2.5% | 19.28 | 2.36 |
03/13 | 685 | 705 | 670 | 695 | -0.71% | 1,246,700 | 996億3995万 | +2.21% | 19.25 | 2.36 |
03/12 | 633 | 708 | 633 | 700 | +9.38% | 3,073,200 | 1003億5679万 | +2.64% | 19.39 | 2.37 |
03/11 | 640 | 644 | 630 | 640 | -4.19% | 669,800 | 917億5478万 | -6.3% | 17.73 | 2.17 |
03/08 | 629 | 678 | 626 | 668 | +6.03% | 1,412,700 | 957億6905万 | -2.62% | 18.5 | 2.26 |
03/07 | 633 | 642 | 629 | 630 | +0.16% | 695,800 | 903億2111万 | -8.56% | 17.45 | 2.14 |
03/06 | 625 | 633 | 613 | 629 | +0.64% | 1,027,600 | 901億7774万 | -9.5% | 17.42 | 2.13 |
03/05 | 629 | 630 | 613 | 625 | -1.42% | 1,173,000 | 896億427万 | -10.84% | 17.31 | 2.12 |
03/04 | 638 | 642 | 620 | 634 | -3.21% | 1,767,700 | 908億9457万 | -10.45% | 17.56 | 2.15 |
03/01 | 679 | 686 | 645 | 655 | -4.66% | 1,576,100 | 939億528万 | -8.39% | 18.14 | 2.22 |
02/29 | 714 | 718 | 679 | 687 | -5.37% | 1,767,600 | 984億9302万 | -4.45% | 19.03 | 2.33 |
02/28 | 695 | 738 | 694 | 726 | +6.92% | 1,504,600 | 1040億8432万 | +0.69% | 20.11 | 2.46 |
02/27 | 670 | 683 | 668 | 679 | +2.88% | 778,200 | 973億4608万 | -5.96% | 18.81 | 2.3 |
02/26 | 660 | 665 | 649 | 660 | +0.15% | 727,600 | 946億2211万 | -8.84% | 18.28 | 2.24 |
02/22 | 655 | 666 | 645 | 659 | +1.38% | 771,700 | 944億7875万 | -9.35% | 18.26 | 2.23 |
02/21 | 661 | 662 | 647 | 650 | -2.84% | 836,000 | 931億8844万 | -10.96% | 18.01 | 2.2 |
02/20 | 678 | 678 | 658 | 669 | -0.3% | 1,052,100 | 959億1241万 | -8.98% | 18.53 | 2.27 |
02/19 | 697 | 697 | 671 | 671 | -4.01% | 651,500 | 961億9915万 | -9.32% | 18.59 | 2.28 |
02/16 | 691 | 706 | 686 | 699 | +1.16% | 625,200 | 1002億1342万 | -6.17% | 19.36 | 2.37 |
02/15 | 702 | 708 | 675 | 691 | -0.72% | 799,200 | 990億6648万 | -7.74% | 19.14 | 2.34 |
02/14 | 707 | 714 | 681 | 696 | -1.14% | 770,000 | 997億8332万 | -7.57% | 19.28 | 2.36 |
02/13 | 725 | 729 | 689 | 704 | -2.49% | 1,233,300 | 1009億3025万 | -7% | 19.5 | 2.39 |
02/09 | 725 | 745 | 714 | 722 | -3.35% | 1,090,100 | 1035億1086万 | -4.87% | 20 | 2.45 |
02/08 | 747 | 747 | 729 | 747 | +1.08% | 547,900 | 1070億9503万 | -1.84% | 20.69 | 2.53 |
02/07 | 730 | 747 | 723 | 739 | +0.41% | 447,900 | 1059億4809万 | -3.02% | 20.47 | 2.51 |
02/06 | 732 | 752 | 732 | 736 | 0% | 542,900 | 1055億1799万 | -3.41% | 20.39 | 2.5 |
02/05 | 723 | 741 | 720 | 736 | +2.94% | 692,100 | 1055億1799万 | -3.54% | 20.39 | 2.5 |
02/02 | 726 | 730 | 707 | 715 | -0.69% | 798,600 | 1025億729万 | -6.29% | 19.81 | 2.42 |
02/01 | 739 | 756 | 719 | 720 | -4.38% | 1,518,200 | 1032億2412万 | -5.88% | 19.94 | 2.44 |
01/31 | 765 | 765 | 742 | 753 | -1.95% | 821,400 | 1079億5523万 | -1.57% | 20.86 | 2.55 |
01/30 | 789 | 789 | 767 | 768 | -2.29% | 1,440,100 | 1101億573万 | +0.39% | 21.27 | 2.6 |
01/29 | 797 | 801 | 784 | 786 | -1.5% | 756,500 | 1126億8634万 | +2.75% | 21.77 | 2.67 |
01/26 | 813 | 819 | 778 | 798 | -2.8% | 1,820,700 | 1144億674万 | +4.59% | 22.11 | 2.71 |
01/25 | 769 | 838 | 754 | 821 | +10.95% | 4,082,700 | 1177億417万 | +8.03% | 22.74 | 2.78 |
01/24 | 735 | 747 | 732 | 740 | +0.82% | 350,100 | 1060億9146万 | -2.12% | 20.5 | 2.51 |
01/23 | 742 | 762 | 734 | 734 | -1.74% | 566,700 | 1052億3126万 | -2.91% | 20.33 | 2.49 |
01/22 | 734 | 748 | 716 | 747 | +1.22% | 842,000 | 1070億7635万 | -1.32% | 20.69 | 2.53 |
01/19 | 749 | 760 | 731 | 738 | -0.4% | 735,900 | 1057億8628万 | -2.77% | 20.44 | 2.5 |
01/18 | 742 | 756 | 727 | 741 | +1.09% | 806,100 | 1062億1630万 | -2.5% | 20.53 | 2.51 |
01/17 | 758 | 769 | 721 | 733 | -5.17% | 1,750,300 | 1050億6957万 | -3.43% | 20.3 | 2.49 |
01/16 | 790 | 793 | 770 | 773 | -1.9% | 666,400 | 1108億324万 | +1.98% | 21.41 | 2.62 |
01/15 | 800 | 807 | 786 | 788 | -1.01% | 736,000 | 1129億5337万 | +4.51% | 21.83 | 2.67 |
01/12 | 800 | 810 | 788 | 796 | -1.24% | 821,500 | 1141億10万 | +6.13% | 22.05 | 2.7 |
01/11 | 793 | 809 | 791 | 806 | +2.81% | 1,100,700 | 1155億3352万 | +8.04% | 22.33 | 2.73 |
01/10 | 799 | 800 | 779 | 784 | -1.13% | 665,000 | 1123億8000万 | +5.95% | 21.72 | 2.66 |
01/09 | 781 | 803 | 780 | 793 | +2.72% | 786,700 | 1136億7008万 | +8.04% | 21.97 | 2.69 |
01/05 | 779 | 786 | 765 | 772 | +0.26% | 953,300 | 1106億5990万 | +6.04% | 21.39 | 2.62 |
01/04 | 753 | 772 | 721 | 770 | +1.32% | 1,242,900 | 1103億7322万 | +6.5% | 21.33 | 2.61 |
2023 | ||||||||||
12/29 | 750 | 769 | 749 | 760 | +0.93% | 592,100 | 1089億3980万 | +5.7% | 21.05 | 2.57 |
12/28 | 750 | 758 | 740 | 753 | +0.8% | 389,200 | 1079億3640万 | +5.17% | 20.86 | 2.54 |
12/27 | 741 | 750 | 730 | 747 | +0.81% | 672,200 | 1070億7635万 | +4.77% | 20.69 | 2.52 |
12/26 | 755 | 763 | 738 | 741 | -1.33% | 1,051,000 | 1062億1630万 | +4.51% | 20.53 | 2.5 |
12/25 | 745 | 764 | 739 | 751 | +1.62% | 1,099,200 | 1076億4972万 | +6.52% | 20.8 | 2.54 |
12/22 | 747 | 758 | 738 | 739 | -0.94% | 517,800 | 1059億2962万 | +5.42% | 20.47 | 2.5 |
12/21 | 756 | 756 | 731 | 746 | -2.74% | 847,200 | 1068億1365万 | +7.34% | 20.67 | 2.52 |
12/20 | 743 | 773 | 735 | 767 | +4.21% | 974,400 | 1098億2047万 | +11.16% | 21.25 | 2.59 |
12/19 | 726 | 749 | 718 | 736 | +1.66% | 1,053,600 | 1053億8183万 | +7.6% | 20.39 | 2.48 |
12/18 | 719 | 730 | 708 | 724 | -0.69% | 657,500 | 1036億6365万 | +6.31% | 20.06 | 2.44 |
12/15 | 725 | 746 | 708 | 729 | -0.14% | 1,855,500 | 1043億7956万 | +7.68% | 20.19 | 2.46 |
12/14 | 754 | 763 | 725 | 730 | -5.07% | 1,350,900 | 1045億2274万 | +8.63% | 20.22 | 2.46 |
12/13 | 795 | 824 | 764 | 769 | -2.41% | 2,324,400 | 1101億683万 | +15.29% | 21.3 | 2.6 |
12/12 | 758 | 799 | 758 | 788 | +4.65% | 1,758,400 | 1128億2729万 | +19.39% | 21.83 | 2.66 |
12/11 | 722 | 753 | 707 | 753 | +5.17% | 1,513,900 | 1078億1592万 | +15.49% | 20.86 | 2.54 |
12/08 | 717 | 719 | 700 | 716 | +0.28% | 1,006,700 | 1025億1820万 | +10.84% | 19.83 | 2.42 |
12/07 | 678 | 727 | 673 | 714 | +5.31% | 1,456,600 | 1022億3183万 | +11.56% | 19.78 | 2.41 |
12/06 | 670 | 692 | 668 | 678 | -0.15% | 500,600 | 970億7729万 | +6.77% | 18.78 | 2.29 |
12/05 | 695 | 707 | 676 | 679 | -2.3% | 895,300 | 972億2047万 | +7.61% | 18.81 | 2.29 |
12/04 | 671 | 712 | 665 | 695 | +3.12% | 1,748,900 | 995億1138万 | +10.85% | 19.25 | 2.35 |
12/01 | 637 | 677 | 635 | 674 | +6.14% | 1,056,900 | 965億456万 | +8.36% | 18.67 | 2.27 |
12/01 | 株式分割 1→5 | |||||||||
11/30 | 637 | 644 | 622 | 635 | 0% | 756,600 | 909億2047万 | +2.92% | 17.59 | 2.14 |
11/29 | 648 | 651 | 620 | 635 | -2.61% | 1,066,700 | 4546億235万 | +3.25% | 17.59 | 11.23 |
11/28 | 669 | 703 | 651 | 652 | -3.26% | 1,818,500 | 933億5456万 | +6.71% | 17.98 | 2.2 |
11/27 | 678 | 678 | 665 | 674 | -0.3% | 567,000 | 965億456万 | +11.04% | 18.58 | 2.27 |
11/24 | 672 | 679 | 666 | 676 | +0.6% | 633,500 | 967億9092万 | +12.11% | 18.64 | 2.28 |
11/22 | 642 | 672 | 635 | 672 | +5% | 1,151,000 | 962億1819万 | +12.19% | 18.53 | 2.27 |
11/21 | 666 | 671 | 636 | 640 | -2.74% | 773,000 | 916億3638万 | +7.56% | 17.65 | 2.16 |
11/20 | 645 | 660 | 628 | 658 | +2.49% | 867,500 | 942億1365万 | +10.96% | 18.14 | 2.22 |
11/17 | 599 | 646 | 596 | 642 | +7.72% | 1,412,500 | 919億2274万 | +8.81% | 17.7 | 2.17 |
11/16 | 608 | 616 | 595 | 596 | -2.45% | 733,000 | 853億3637万 | +1.19% | 16.43 | 2.01 |
11/15 | 628 | 640 | 610 | 611 | -2.86% | 880,000 | 874億8410万 | +3.74% | 16.85 | 2.06 |
11/14 | 644 | 651 | 622 | 629 | -3.08% | 1,193,000 | 900億6138万 | +6.79% | 17.34 | 2.12 |
11/13 | 637 | 676 | 607 | 649 | +4.17% | 3,005,500 | 929億2501万 | +10.19% | 17.89 | 2.19 |
11/10 | 612 | 627 | 603 | 623 | +0.16% | 1,322,500 | 892億228万 | +6.13% | 17.18 | 2.1 |
11/09 | 600 | 622 | 581 | 622 | +5.32% | 1,248,000 | 890億5910万 | +6.32% | 17.15 | 2.1 |
11/08 | 600 | 600 | 591 | 591 | -0.87% | 661,500 | 845億6319万 | +0.96% | 16.28 | 1.99 |
11/07 | 602 | 602 | 593 | 596 | -0.7% | 454,500 | 853億774万 | +1.85% | 16.43 | 2.01 |
11/06 | 600 | 607 | 595 | 600 | +1.18% | 707,000 | 859億910万 | +2.56% | 16.54 | 2.02 |
11/02 | 585 | 594 | 579 | 593 | +2.84% | 606,000 | 849億683万 | +1.37% | 16.35 | 2 |
11/01 | 595 | 595 | 569 | 577 | -1.87% | 900,500 | 825億5865万 | -1.6% | 15.9 | 1.95 |
10/31 | 577 | 589 | 569 | 588 | +3.02% | 526,000 | 841億3365万 | +0.1% | 16.2 | 1.98 |
10/30 | 569 | 585 | 568 | 570 | -1.45% | 649,000 | 816億7092万 | -2.83% | 15.73 | 1.92 |
10/27 | 564 | 582 | 561 | 579 | +3.36% | 619,000 | 828億7365万 | -1.56% | 15.96 | 1.95 |
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 | 188 940 11/6 | 107 535 3/17 | 1,074,000 214,800 5/21 | - | - | +11.7% 6/21 | -24.72% 1/22 |
2009年 3月期 | 126 630 4/1 | 30 149 3/23 | 635,500 127,100 4/21 | - | - | +11.73% 11/17 | -34.51% 10/10 |
2010年 3月期 | 62 310 6/30 | 33 169 2/15 168 2/12 他2件 | 506,500 101,300 6/26 | - | - | +24.77% 6/30 | -11.77% 2/10 |
2011年 3月期 | 41 201 4/26 202 4/15 他3件 | 14 71 3/15 | 889,000 177,800 3/30 | 50億8421万 | 17億6950万 | +141.88% 4/14 | -30.79% 3/15 |
2012年 3月期 | 70 349 2/14 | 19 97 4/8 | 56,486,500 11,297,300 4/13 | 86億9798万 | 24億1749万 | +54.47% 4/24 | -22.44% 5/23 |
2013年 3月期 | 103 513 4/26 | 46 228 10/15 228 10/11 | 25,040,500 5,008,100 4/23 | 127億8529万 | 56億8235万 | +18.97% 7/5 | -19.91% 5/28 |
2014年 3月期 | 126 625 1/21 625 1/20 他2件 | 73 363 4/2 | 4,408,000 881,600 5/30 | 155億7662万 | 90億4690万 | +16.8% 7/17 | -15.66% 2/5 |
2015年 3月期 | 129 643 3/17 643 3/16 | 77 387 10/17 | 1,834,500 366,900 3/26 | 160億2523万 | 96億4504万 | +17.62% 3/12 | -13.39% 5/19 |
2016年 3月期 | 151 757 5/7 | 56 282 2/12 | 3,467,000 693,400 3/28 | 188億6640万 | 70億2817万 | +12.6% 12/28 | -24.22% 8/25 |
2017年 3月期 | 86 428 2/6 | 55 277 9/29 | 2,612,000 522,400 2/9 | 106億6687万 | 69億356万 | +13.91% 1/16 | -9.32% 6/24 |
2018年 3月期 | 124 618 3/15 | 68 342 8/30 | 6,665,000 1,333,000 10/16 | 154億216万 | 85億2352万 | +28.85% 10/16 | -10.02% 11/24 |
2019年 3月期 | 172 860 3/22 | 64 322 12/25 | 12,191,000 2,438,200 1/22 | 214億3343万 | 80億2507万 | +48.9% 1/22 | -19.01% 12/25 |
2020年 3月期 | 221 1,104 2/4 | 108 540 3/13 | 6,906,500 1,381,300 11/28 | 275億1455万 | 134億5820万 | +27.16% 11/28 | -33.56% 3/13 |
2021年 3月期 | 217 1,087 3/5 | 120 598 10/29 | 4,116,500 823,300 1/19 | 270億9380万 | 149億532万 | +17.38% 3/4 | -10.9% 9/9 |
2022年 3月期 | 380 1,900 9/24 | 141 707 1/28 | 128,438,500 25,687,700 9/14 | 473億5807万 | 176億2218万 | +59.16% 9/14 | -24.45% 6/21 |
2023年 3月期 | 508 2,538 3/8 | 152 764 5/13 764 5/12 他2件 | 5,023,000 1,004,600 2/13 | 724億2885万 | 218億285万 | +28.97% 4/14 | -13.8% 1/16 |
最新 | 635 2024/3/27 | 756,600 | 913億2369万 | -4.22% 663 |
年間値上がり率
- 1998/12/28 vs 1997/12/26
- 4%(1.04倍)
- 1999/12/30 vs 1998/12/28
- 0%(1倍)
- 2000/12/29 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- 14%(1.14倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- -19%(0.81倍)
- 2005/12/30 vs 2004/12/30
- 20%(1.2倍)
- 2006/12/29 vs 2005/12/30
- -37%(0.63倍)
- 2007/12/28 vs 2006/12/29
- 24%(1.24倍)
- 2008/12/30 vs 2007/12/28
- -65%(0.35倍)
- 2009/12/30 vs 2008/12/30
- -26%(0.74倍)
- 2010/12/30 vs 2009/12/30
- -35%(0.65倍)
- 2011/12/30 vs 2010/12/30
- 54%(1.54倍)
- 2012/12/28 vs 2011/12/30
- 55%(1.55倍)
- 2013/12/30 vs 2012/12/28
- 92%(1.92倍)
- 2014/12/30 vs 2013/12/30
- -21%(0.79倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 113%(2.13倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 165%(2.65倍)
- 2023/12/29 vs 2022/12/30
- 79%(1.79倍)
- 2024/03/27 vs 2023/12/29
- -16%(0.84倍)
- 過去安値
14円(2011/03/15) - 4372%(44.72倍)
635円(3/27)