株価チャート
株価
3/28
- 前日 (3/27)
- 49
- 始値
- 49
- 高値
- 49
- 安値
- 48
- 終値 -2.04%
- 48
- 出来高 -22.34%
- 88,300
乖離率
- 株価(5日)
移動平均値 - -2.04%
49 - 株価(25日)
移動平均値 - -4%
50 - 出来高(5日)
移動平均値 - +4.25%
84,700
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 | 49 | 49 | 48 | 48 | -2.04% | 88,300 | 28億6273万 | -4% | 69.22 | 0.9 |
03/27 | 49 | 50 | 49 | 49 | -2% | 113,700 | 29億2237万 | -2% | 70.67 | 0.92 |
03/26 | 49 | 50 | 49 | 50 | 0% | 27,500 | 29億8201万 | 0% | 72.11 | 0.94 |
03/25 | 50 | 50 | 50 | 50 | 0% | 54,400 | 29億8201万 | 0% | 72.11 | 0.94 |
03/22 | 50 | 50 | 49 | 50 | 0% | 139,600 | 29億8201万 | 0% | 72.11 | 0.94 |
03/21 | 50 | 50 | 49 | 50 | 0% | 43,300 | 29億8201万 | 0% | 72.11 | 0.94 |
03/19 | 50 | 50 | 49 | 50 | 0% | 32,500 | 29億8201万 | 0% | 72.11 | 0.94 |
03/18 | 50 | 50 | 49 | 50 | 0% | 36,700 | 29億8201万 | 0% | 72.11 | 0.94 |
03/15 | 49 | 50 | 49 | 50 | +2.04% | 34,000 | 29億8201万 | 0% | 72.11 | 0.94 |
03/14 | 49 | 50 | 49 | 49 | 0% | 49,600 | 29億2237万 | -2% | 70.67 | 0.92 |
03/13 | 50 | 50 | 49 | 49 | -2% | 28,900 | 29億2237万 | -2% | 70.67 | 0.92 |
03/12 | 50 | 50 | 49 | 50 | +2.04% | 25,600 | 29億8201万 | 0% | 72.11 | 0.94 |
03/11 | 51 | 52 | 49 | 49 | -3.92% | 290,700 | 29億2237万 | -2% | 70.67 | 0.92 |
03/08 | 54 | 54 | 51 | 51 | -7.27% | 448,800 | 30億4165万 | +2% | 73.55 | 0.96 |
03/07 | 56 | 57 | 54 | 55 | -1.79% | 273,800 | 32億8021万 | +10% | 79.32 | 1.04 |
03/06 | 52 | 56 | 52 | 56 | +7.69% | 499,700 | 33億3985万 | +12% | 80.76 | 1.05 |
03/05 | 51 | 53 | 50 | 52 | +1.96% | 286,400 | 31億129万 | +4% | 74.99 | 0.98 |
03/04 | 50 | 51 | 49 | 51 | +4.08% | 88,000 | 30億4165万 | +4.08% | 73.55 | 0.96 |
03/01 | 50 | 51 | 49 | 49 | -2% | 267,100 | 29億2237万 | 0% | 70.67 | 0.92 |
02/29 | 49 | 50 | 49 | 50 | 0% | 77,400 | 29億8201万 | +2.04% | 72.11 | 0.94 |
02/28 | 50 | 50 | 48 | 50 | 0% | 150,000 | 29億8201万 | +2.04% | 72.11 | 0.94 |
02/27 | 50 | 50 | 49 | 50 | 0% | 28,000 | 29億8201万 | +2.04% | 72.11 | 0.94 |
02/26 | 50 | 50 | 49 | 50 | +2.04% | 87,700 | 29億8201万 | +2.04% | 72.11 | 0.94 |
02/22 | 50 | 51 | 49 | 49 | -2% | 75,000 | 29億2237万 | 0% | 70.67 | 0.92 |
02/21 | 49 | 51 | 49 | 50 | +2.04% | 218,200 | 29億8201万 | +2.04% | 72.11 | 0.94 |
02/20 | 47 | 49 | 47 | 49 | +2.08% | 125,400 | 29億2237万 | 0% | 70.67 | 0.92 |
02/19 | 47 | 48 | 47 | 48 | 0% | 50,300 | 28億6273万 | -2.04% | 69.22 | 0.9 |
02/16 | 47 | 48 | 47 | 48 | 0% | 106,800 | 28億6273万 | -2.04% | 69.22 | 0.9 |
02/15 | 48 | 48 | 47 | 48 | 0% | 95,600 | 28億6273万 | -2.04% | 69.22 | 0.9 |
02/14 | 49 | 49 | 48 | 48 | -2.04% | 220,400 | 28億6273万 | -4% | 69.22 | 0.9 |
02/13 | 50 | 50 | 49 | 49 | 0% | 87,600 | 29億2237万 | -2% | 70.67 | 0.92 |
02/09 | 49 | 50 | 49 | 49 | -2% | 52,300 | 29億2237万 | -2% | 70.67 | 0.92 |
02/08 | 49 | 50 | 49 | 50 | 0% | 11,000 | 29億8201万 | 0% | 72.11 | 0.94 |
02/07 | 49 | 50 | 49 | 50 | 0% | 6,600 | 29億8201万 | +2.04% | 72.11 | 0.94 |
02/06 | 50 | 50 | 49 | 50 | 0% | 6,600 | 29億8201万 | +2.04% | 72.11 | 0.94 |
02/05 | 50 | 50 | 49 | 50 | 0% | 29,900 | 29億8201万 | +2.04% | 72.11 | 0.94 |
02/02 | 50 | 50 | 49 | 50 | 0% | 109,000 | 29億8201万 | +2.04% | 72.11 | 0.94 |
02/01 | 49 | 50 | 49 | 50 | +2.04% | 11,900 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/31 | 50 | 50 | 49 | 49 | -2% | 13,100 | 29億2237万 | 0% | 70.67 | 0.92 |
01/30 | 50 | 50 | 49 | 50 | 0% | 14,600 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/29 | 49 | 50 | 49 | 50 | 0% | 58,100 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/26 | 50 | 50 | 49 | 50 | 0% | 36,500 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/25 | 50 | 50 | 49 | 50 | 0% | 7,700 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/24 | 50 | 50 | 49 | 50 | 0% | 98,300 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/23 | 50 | 50 | 49 | 50 | 0% | 58,900 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/22 | 49 | 50 | 49 | 50 | +2.04% | 114,000 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/19 | 50 | 50 | 49 | 49 | 0% | 12,400 | 29億2237万 | 0% | 70.67 | 0.92 |
01/18 | 49 | 50 | 49 | 49 | 0% | 7,100 | 29億2237万 | 0% | 70.67 | 0.92 |
01/17 | 50 | 50 | 49 | 49 | 0% | 22,300 | 29億2237万 | 0% | 70.67 | 0.92 |
01/16 | 49 | 50 | 49 | 49 | 0% | 19,500 | 29億2237万 | 0% | 70.67 | 0.92 |
01/15 | 49 | 50 | 49 | 49 | 0% | 35,600 | 29億2237万 | 0% | 70.67 | 0.92 |
01/12 | 50 | 50 | 49 | 49 | -2% | 25,500 | 29億2237万 | 0% | 70.67 | 0.92 |
01/11 | 50 | 50 | 49 | 50 | 0% | 25,900 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/10 | 49 | 50 | 48 | 50 | +4.17% | 185,000 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/09 | 49 | 49 | 48 | 48 | -2.04% | 178,100 | 28億6273万 | -2.04% | 69.22 | 0.9 |
01/05 | 48 | 49 | 47 | 49 | +2.08% | 49,400 | 29億2237万 | 0% | 70.67 | 0.92 |
01/04 | 48 | 48 | 47 | 48 | 0% | 37,600 | 28億6273万 | -2.04% | 69.22 | 0.9 |
2023 | ||||||||||
12/29 | 47 | 48 | 47 | 48 | 0% | 61,400 | 28億6273万 | -2.04% | 69.22 | 0.9 |
12/28 | 48 | 48 | 47 | 48 | 0% | 97,100 | 28億6273万 | -4% | 69.22 | 0.9 |
12/27 | 48 | 49 | 48 | 48 | 0% | 177,400 | 28億6273万 | -4% | 69.22 | 0.9 |
12/26 | 49 | 49 | 48 | 48 | -2.04% | 136,800 | 28億6273万 | -4% | 69.22 | 0.9 |
12/25 | 49 | 50 | 49 | 49 | 0% | 91,500 | 29億2237万 | -2% | 70.67 | 0.92 |
12/22 | 49 | 50 | 49 | 49 | 0% | 48,900 | 29億2237万 | -2% | 70.67 | 0.92 |
12/21 | 50 | 50 | 49 | 49 | -2% | 84,700 | 29億2237万 | -2% | 70.67 | 0.92 |
12/20 | 48 | 50 | 48 | 50 | +4.17% | 92,600 | 29億8201万 | 0% | 72.11 | 0.94 |
12/19 | 48 | 49 | 48 | 48 | -2.04% | 111,100 | 28億6273万 | -4% | 69.22 | 0.9 |
12/18 | 48 | 49 | 48 | 49 | +2.08% | 63,800 | 29億2237万 | -2% | 70.67 | 0.92 |
12/15 | 48 | 49 | 48 | 48 | 0% | 78,800 | 28億6273万 | -4% | 69.22 | 0.9 |
12/14 | 49 | 49 | 48 | 48 | -2.04% | 74,600 | 28億6273万 | -4% | 69.22 | 0.9 |
12/13 | 51 | 51 | 48 | 49 | -2% | 353,500 | 29億2237万 | -2% | 70.67 | 0.92 |
12/12 | 50 | 51 | 50 | 50 | -1.96% | 19,900 | 29億8201万 | 0% | 72.11 | 0.94 |
12/11 | 50 | 51 | 50 | 51 | +2% | 42,700 | 30億4165万 | +2% | 73.55 | 0.96 |
12/08 | 50 | 51 | 50 | 50 | 0% | 103,300 | 29億8201万 | 0% | 72.11 | 0.94 |
12/07 | 51 | 51 | 50 | 50 | -3.85% | 106,800 | 29億8201万 | 0% | 72.11 | 0.94 |
12/06 | 50 | 53 | 50 | 52 | +4% | 344,300 | 31億129万 | +4% | 74.99 | 0.98 |
12/05 | 50 | 51 | 50 | 50 | 0% | 25,000 | 29億8201万 | 0% | 72.11 | 0.94 |
12/04 | 50 | 51 | 50 | 50 | 0% | 34,800 | 29億8201万 | 0% | 72.11 | 0.94 |
12/01 | 51 | 51 | 50 | 50 | -1.96% | 37,600 | 29億8201万 | 0% | 72.11 | 0.94 |
11/30 | 50 | 51 | 50 | 51 | +2% | 31,600 | 30億4165万 | +2% | 73.55 | 0.96 |
11/29 | 50 | 51 | 50 | 50 | 0% | 61,800 | 29億8201万 | 0% | 72.11 | 0.94 |
11/28 | 50 | 51 | 50 | 50 | 0% | 31,600 | 29億8201万 | 0% | 72.11 | 0.94 |
11/27 | 51 | 51 | 50 | 50 | -1.96% | 11,700 | 29億8201万 | 0% | 72.11 | 0.94 |
11/24 | 51 | 51 | 50 | 51 | 0% | 17,000 | 30億4165万 | +2% | 73.55 | 0.96 |
11/22 | 51 | 51 | 50 | 51 | +2% | 29,000 | 30億4165万 | +2% | 73.55 | 0.96 |
11/21 | 50 | 51 | 50 | 50 | 0% | 14,000 | 29億8201万 | 0% | 72.11 | 0.94 |
11/20 | 50 | 51 | 50 | 50 | -1.96% | 20,300 | 29億8201万 | 0% | 72.11 | 0.94 |
11/17 | 50 | 51 | 50 | 51 | +2% | 16,300 | 30億4165万 | +2% | 73.55 | 0.96 |
11/16 | 50 | 50 | 50 | 50 | 0% | 9,800 | 29億8201万 | 0% | 72.11 | 0.94 |
11/15 | 50 | 50 | 50 | 50 | 0% | 19,600 | 29億8201万 | 0% | 72.11 | 0.94 |
11/14 | 51 | 51 | 50 | 50 | 0% | 46,500 | 29億8201万 | 0% | 72.11 | 0.94 |
11/13 | 50 | 51 | 50 | 50 | 0% | 79,000 | 29億8201万 | 0% | 72.11 | 0.94 |
11/10 | 51 | 51 | 50 | 50 | 0% | 7,400 | 29億8201万 | 0% | 72.11 | 0.94 |
11/09 | 52 | 52 | 50 | 50 | -3.85% | 69,200 | 29億8201万 | 0% | 72.11 | 0.94 |
11/08 | 51 | 52 | 50 | 52 | +4% | 88,700 | 31億129万 | +4% | 74.99 | 0.98 |
11/07 | 50 | 51 | 50 | 50 | 0% | 27,500 | 29億8201万 | 0% | 72.11 | 0.94 |
11/06 | 50 | 51 | 50 | 50 | 0% | 24,700 | 29億8201万 | 0% | 72.11 | 0.94 |
11/02 | 50 | 51 | 50 | 50 | 0% | 8,600 | 29億8201万 | -1.96% | 72.11 | 0.94 |
11/01 | 50 | 51 | 50 | 50 | 0% | 7,800 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/31 | 50 | 51 | 50 | 50 | 0% | 43,700 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/30 | 50 | 50 | 50 | 50 | 0% | 38,200 | 29億8201万 | -1.96% | 72.11 | 0.94 |
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 | |
2007年 3月期 | 478 239 4/6 | 124 62 12/22 | 1,416,000 2,832,000 1/23 | - | - | +48.25% 1/22 | -36.99% 11/17 |
2008年 3月期 | 228 114 6/22 | 108 54 1/16 | 1,319,500 2,639,000 5/28 | - | - | +27.84% 6/21 | -16.52% 1/22 |
2009年 3月期 | 168 84 5/26 | 52 26 10/10 | 960,500 1,921,000 11/18 | - | - | +35.89% 12/10 | -31.73% 10/8 |
2010年 3月期 | 130 65 7/7 65 4/20 | 86 43 2/19 43 2/17 他5件 | 581,500 1,163,000 7/7 | - | - | +12.17% 3/23 | -9.93% 7/14 |
2011年 3月期 | 102 51 4/15 | 54 27 3/15 | 193,500 387,000 12/17 | 25億1331万 | 13億3057万 | +10.01% 12/20 | -19.12% 3/15 |
2012年 3月期 | 176 88 2/29 | 58 29 11/30 29 11/28 他5件 | 8,155,500 16,311,000 2/29 | 43億3670万 | 14億2914万 | +98.92% 2/29 | -17.3% 4/4 |
2013年 3月期 | 132 66 4/26 | 78 39 10/15 39 10/12 他4件 | 1,519,500 3,039,000 4/26 | 32億5252万 | 19億2194万 | +15.44% 2/6 | -17.52% 5/14 |
2014年 3月期 | 150 75 1/20 | 90 45 6/6 | 1,001,000 2,002,000 4/19 | 36億9605万 | 22億1763万 | +13.94% 5/9 | -17.9% 6/7 |
2015年 3月期 | 150 75 3/3 | 112 56 4/11 | 1,881,000 3,762,000 3/3 | 36億9605万 | 27億5971万 | +12.5% 2/25 | -8.61% 4/1 |
2016年 3月期 | 294 147 6/23 | 94 47 2/12 | 10,741,000 21,482,000 6/23 | 72億4426万 | 23億1619万 | +49.59% 6/22 | -34.43% 8/25 |
2017年 3月期 | 158 2/24 | 94 47 6/24 | 13,912,300 11/11 | 38億9317万 | 23億1619万 | +14.61% 11/11 | -17.22% 4/6 |
2018年 3月期 | 756 7/4 | 107 4/13 | 47,966,600 5/25 | 450億8810万 | 26億3651万 | +118.59% 7/3 | -40.45% 3/26 |
2019年 3月期 | 209 4/4 4/2 | 63 12/25 | 9,955,000 2/25 | 124億6483万 | 37億5734万 | +50.26% 2/25 | -28.1% 12/25 |
2020年 3月期 | 116 4/17 | 47 3/17 3/13 | 7,027,300 8/9 | 69億1828万 | 28億309万 | +28.01% 4/15 | -34.1% 3/13 |
2021年 3月期 | 87 6/3 | 48 4/6 4/3 | 8,944,700 12/21 | 51億8871万 | 28億6273万 | +17.87% 6/4 | -12.2% 7/31 |
2022年 3月期 | 76 4/6 | 47 2/24 2/1 他2件 | 3,920,800 1/11 | 45億3266万 | 28億309万 | +7.26% 10/1 | -11.38% 1/11 |
2023年 3月期 | 81 12/13 | 49 10/3 9/30 他4件 | 17,164,000 12/13 | 48億3086万 | 29億2237万 | +22.86% 12/14 | -7.89% 3/15 |
最新 | 48 2024/3/28 | 88,300 | 28億6273万 | -4% 50 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%(1.01倍)
- 1985/12/28 vs 1984/12/28
- 11%(1.11倍)
- 1986/12/26 vs 1985/12/28
- 52%(1.52倍)
- 1987/12/25 vs 1986/12/26
- 82%(1.82倍)
- 1988/12/26 vs 1987/12/25
- 33%(1.33倍)
- 1989/12/27 vs 1988/12/26
- 48%(1.48倍)
- 1990/12/12 vs 1989/12/27
- -19%(0.81倍)
- 1991/12/25 vs 1990/12/12
- -53%(0.47倍)
- 1992/12/25 vs 1991/12/25
- -31%(0.69倍)
- 1993/12/27 vs 1992/12/25
- 2%(1.02倍)
- 1994/12/28 vs 1993/12/27
- 5%(1.05倍)
- 1995/12/29 vs 1994/12/28
- -11%(0.89倍)
- 1996/12/25 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/29 vs 1996/12/25
- -77%(0.23倍)
- 1998/12/30 vs 1997/12/29
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/30
- -3%(0.97倍)
- 2000/12/27 vs 1999/12/30
- 140%(2.4倍)
- 2001/12/28 vs 2000/12/27
- -21%(0.79倍)
- 2002/12/25 vs 2001/12/28
- -36%(0.64倍)
- 2003/12/30 vs 2002/12/25
- 14%(1.14倍)
- 2004/12/30 vs 2003/12/30
- 44%(1.44倍)
- 2005/12/30 vs 2004/12/30
- 77%(1.77倍)
- 2006/12/29 vs 2005/12/30
- -64%(0.36倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/30 vs 2008/12/30
- -30%(0.7倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- 53%(1.53倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 232%(3.32倍)
- 2018/12/28 vs 2017/12/29
- -82%(0.18倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- -11%(0.89倍)
- 2024/03/28 vs 2023/12/29
- 0%(1倍)
- 過去安値
47円(2023/12/29) - 2%(1.02倍)
48円(3/28)