株価チャート
株価
3/28
- 前日 (3/27)
- 801
- 始値
- 777
- 高値
- 784
- 安値
- 771
- 終値 -3.62%
- 772
- 出来高 -2.61%
- 108,400
乖離率
- 株価(5日)
移動平均値 - -3.74%
802 - 株価(25日)
移動平均値 - -1.28%
782 - 出来高(5日)
移動平均値 - +37.28%
78,960
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 | 777 | 784 | 771 | 772 | -3.62% | 108,400 | 98億552万 | -1.28% | 8.16 | 0.27 |
03/27 | 806 | 815 | 800 | 801 | -0.74% | 111,300 | 101億7387万 | +2.56% | 8.47 | 0.28 |
03/26 | 810 | 814 | 802 | 807 | -0.49% | 50,200 | 102億5007万 | +3.59% | 8.53 | 0.28 |
03/25 | 820 | 826 | 811 | 811 | -0.98% | 63,900 | 103億88万 | +4.51% | 8.57 | 0.28 |
03/22 | 824 | 825 | 814 | 819 | -0.36% | 61,000 | 104億249万 | +6.09% | 8.66 | 0.28 |
03/21 | 802 | 823 | 801 | 822 | +3.53% | 161,300 | 104億4060万 | +6.89% | 8.69 | 0.29 |
03/19 | 795 | 796 | 787 | 794 | -0.13% | 66,600 | 100億8496万 | +3.79% | 8.4 | 0.28 |
03/18 | 801 | 802 | 791 | 795 | -0.13% | 55,600 | 100億9766万 | +4.19% | 8.41 | 0.28 |
03/15 | 790 | 801 | 789 | 796 | +0.89% | 49,800 | 101億1036万 | +4.6% | 8.42 | 0.28 |
03/14 | 786 | 795 | 786 | 789 | +0.38% | 28,300 | 100億2145万 | +3.95% | 8.34 | 0.27 |
03/13 | 793 | 802 | 780 | 786 | -0.63% | 54,800 | 99億8334万 | +3.83% | 8.31 | 0.27 |
03/12 | 780 | 792 | 775 | 791 | +0.38% | 35,800 | 100億4685万 | +4.63% | 8.36 | 0.28 |
03/11 | 800 | 800 | 777 | 788 | -1.01% | 127,700 | 100億875万 | +4.51% | 8.33 | 0.27 |
03/08 | 783 | 800 | 779 | 796 | +1.53% | 76,600 | 101億1036万 | +5.85% | 8.42 | 0.28 |
03/07 | 776 | 788 | 775 | 784 | +1.03% | 62,500 | 99億5794万 | +4.53% | 8.29 | 0.27 |
03/06 | 769 | 780 | 769 | 776 | +0.78% | 41,300 | 98億5633万 | +3.74% | 8.2 | 0.27 |
03/05 | 773 | 781 | 763 | 770 | -0.39% | 55,000 | 97億8012万 | +2.94% | 8.14 | 0.27 |
03/04 | 780 | 780 | 767 | 773 | -0.26% | 64,100 | 98億1823万 | +3.48% | 8.17 | 0.27 |
03/01 | 769 | 782 | 766 | 775 | +0.78% | 61,800 | 98億4363万 | +3.75% | 8.19 | 0.27 |
02/29 | 760 | 770 | 760 | 769 | +1.59% | 23,200 | 97億6742万 | +3.08% | 8.13 | 0.27 |
02/28 | 750 | 769 | 750 | 757 | +1.07% | 54,000 | 96億1500万 | +1.47% | 8 | 0.26 |
02/27 | 752 | 758 | 746 | 749 | +0.4% | 26,200 | 95億1339万 | +0.54% | 7.92 | 0.26 |
02/26 | 750 | 751 | 746 | 746 | -0.13% | 26,500 | 94億7529万 | +0.13% | 7.89 | 0.26 |
02/22 | 745 | 751 | 742 | 747 | +0.4% | 11,900 | 94億8799万 | +0.13% | 7.9 | 0.26 |
02/21 | 741 | 748 | 741 | 744 | 0% | 27,400 | 94億4988万 | -0.27% | 7.87 | 0.26 |
02/20 | 753 | 756 | 742 | 744 | -0.8% | 17,600 | 94億4988万 | -0.27% | 7.87 | 0.26 |
02/19 | 728 | 750 | 728 | 750 | +3.16% | 38,700 | 95億2609万 | +0.4% | 7.93 | 0.26 |
02/16 | 725 | 730 | 724 | 727 | +0.69% | 24,900 | 92億3396万 | -2.68% | 7.69 | 0.25 |
02/15 | 728 | 731 | 720 | 722 | -0.55% | 56,600 | 91億7045万 | -3.6% | 7.63 | 0.25 |
02/14 | 735 | 735 | 724 | 726 | -1.63% | 38,400 | 92億2126万 | -3.2% | 7.68 | 0.25 |
02/13 | 735 | 741 | 734 | 738 | -0.14% | 38,500 | 93億7367万 | -1.86% | 7.8 | 0.26 |
02/09 | 741 | 744 | 738 | 739 | -0.67% | 25,400 | 93億8638万 | -1.86% | 7.81 | 0.26 |
02/08 | 743 | 748 | 740 | 744 | -0.27% | 20,300 | 94億4988万 | -1.2% | 7.87 | 0.26 |
02/07 | 741 | 751 | 741 | 746 | +0.67% | 28,500 | 94億7529万 | -0.93% | 7.89 | 0.26 |
02/06 | 750 | 750 | 741 | 741 | -0.67% | 24,400 | 94億1178万 | -1.59% | 7.83 | 0.26 |
02/05 | 744 | 756 | 744 | 746 | +0.54% | 39,700 | 94億7529万 | -0.93% | 7.89 | 0.26 |
02/02 | 745 | 745 | 736 | 742 | -0.4% | 38,500 | 94億2448万 | -1.33% | 7.85 | 0.26 |
02/01 | 749 | 751 | 743 | 745 | -0.53% | 20,800 | 94億6258万 | -0.93% | 7.88 | 0.26 |
01/31 | 747 | 757 | 742 | 749 | +0.54% | 41,000 | 95億1339万 | -0.4% | 7.92 | 0.26 |
01/30 | 761 | 761 | 745 | 745 | -2.23% | 122,400 | 94億6258万 | -0.8% | 7.88 | 0.26 |
01/29 | 760 | 764 | 759 | 762 | +0.26% | 46,100 | 96億7851万 | +1.46% | 8.06 | 0.27 |
01/26 | 758 | 768 | 757 | 760 | 0% | 26,100 | 96億5311万 | +1.2% | 8.04 | 0.26 |
01/25 | 770 | 770 | 760 | 760 | -0.13% | 24,800 | 96億5311万 | +1.06% | 8.04 | 0.26 |
01/24 | 746 | 763 | 746 | 761 | +1.74% | 54,900 | 96億6581万 | +1.2% | 8.05 | 0.26 |
01/23 | 754 | 754 | 747 | 748 | -0.53% | 29,200 | 95億69万 | -0.66% | 7.91 | 0.26 |
01/22 | 751 | 755 | 749 | 752 | +0.53% | 33,900 | 95億5149万 | -0.27% | 7.95 | 0.26 |
01/19 | 758 | 758 | 748 | 748 | -0.93% | 25,900 | 95億69万 | -0.93% | 7.91 | 0.26 |
01/18 | 753 | 758 | 750 | 755 | +0.27% | 19,800 | 95億8960万 | -0.13% | 7.98 | 0.26 |
01/17 | 755 | 763 | 753 | 753 | -0.13% | 41,500 | 95億6420万 | -0.53% | 7.96 | 0.26 |
01/16 | 762 | 762 | 752 | 754 | -0.79% | 18,200 | 95億7690万 | -0.4% | 7.97 | 0.26 |
01/15 | 757 | 764 | 757 | 760 | +0.4% | 27,700 | 96億5311万 | +0.26% | 8.04 | 0.26 |
01/12 | 768 | 768 | 755 | 757 | -1.43% | 36,600 | 96億1500万 | -0.13% | 8 | 0.26 |
01/11 | 762 | 769 | 762 | 768 | +0.92% | 35,200 | 97億5472万 | +1.32% | 8.12 | 0.27 |
01/10 | 762 | 767 | 758 | 761 | -0.13% | 42,500 | 96億6581万 | +0.4% | 8.05 | 0.26 |
01/09 | 762 | 763 | 753 | 762 | 0% | 61,200 | 96億7851万 | +0.53% | 8.06 | 0.27 |
01/05 | 751 | 763 | 751 | 762 | +1.6% | 32,900 | 96億7851万 | +0.53% | 8.06 | 0.27 |
01/04 | 740 | 750 | 735 | 750 | +1.35% | 36,500 | 95億2609万 | -1.19% | 7.93 | 0.26 |
2023 | ||||||||||
12/29 | 740 | 745 | 738 | 740 | 0% | 24,600 | 93億9908万 | -2.63% | 7.82 | 0.26 |
12/28 | 741 | 745 | 737 | 740 | -0.27% | 35,400 | 93億9908万 | -2.76% | 7.82 | 0.26 |
12/27 | 739 | 743 | 736 | 742 | +1.37% | 66,700 | 94億2448万 | -2.75% | 7.85 | 0.26 |
12/26 | 739 | 739 | 731 | 732 | -0.68% | 23,800 | 92億9747万 | -4.19% | 7.74 | 0.25 |
12/25 | 740 | 742 | 733 | 737 | -0.41% | 22,400 | 93億6097万 | -3.79% | 7.79 | 0.26 |
12/22 | 747 | 748 | 738 | 740 | +1.09% | 40,800 | 93億9908万 | -3.65% | 7.82 | 0.26 |
12/21 | 747 | 749 | 732 | 732 | -2.53% | 37,200 | 92億9747万 | -4.81% | 7.74 | 0.25 |
12/20 | 761 | 762 | 751 | 751 | -1.05% | 55,000 | 95億3879万 | -2.59% | 7.94 | 0.26 |
12/19 | 761 | 769 | 755 | 759 | -0.78% | 89,600 | 96億4040万 | -1.81% | 8.02 | 0.26 |
12/18 | 769 | 771 | 752 | 765 | -0.65% | 40,500 | 97億1661万 | -1.16% | 8.09 | 0.27 |
12/15 | 773 | 777 | 768 | 770 | -0.9% | 38,600 | 97億8012万 | -0.65% | 8.14 | 0.27 |
12/14 | 782 | 782 | 770 | 777 | -0.64% | 52,100 | 98億6903万 | +0.13% | 8.22 | 0.27 |
12/13 | 778 | 784 | 778 | 782 | +0.51% | 23,700 | 99億3254万 | +0.77% | 8.27 | 0.27 |
12/12 | 776 | 781 | 769 | 778 | -0.26% | 33,200 | 98億8173万 | +0.26% | 8.23 | 0.27 |
12/11 | 773 | 785 | 769 | 780 | +1.04% | 55,900 | 99億714万 | +0.39% | 8.25 | 0.27 |
12/08 | 766 | 777 | 766 | 772 | +0.78% | 32,800 | 98億552万 | -0.64% | 8.16 | 0.27 |
12/07 | 757 | 769 | 756 | 766 | +0.66% | 36,900 | 97億2931万 | -1.54% | 8.1 | 0.27 |
12/06 | 758 | 763 | 758 | 761 | +0.4% | 18,600 | 96億6581万 | -2.31% | 8.05 | 0.26 |
12/05 | 757 | 763 | 757 | 758 | -0.26% | 22,000 | 96億2770万 | -2.7% | 8.01 | 0.26 |
12/04 | 763 | 766 | 759 | 760 | -0.91% | 24,400 | 96億5311万 | -2.56% | 8.04 | 0.26 |
12/01 | 772 | 772 | 761 | 767 | +0.13% | 35,100 | 97億4202万 | -1.67% | 8.11 | 0.27 |
11/30 | 766 | 772 | 764 | 766 | -0.13% | 42,600 | 97億2931万 | -1.79% | 8.1 | 0.27 |
11/29 | 770 | 772 | 760 | 767 | -0.78% | 77,800 | 97億4202万 | -1.54% | 8.11 | 0.27 |
11/28 | 776 | 780 | 771 | 773 | -0.26% | 43,100 | 98億1823万 | -0.77% | 8.17 | 0.27 |
11/27 | 784 | 785 | 775 | 775 | -0.64% | 17,200 | 98億4363万 | -0.39% | 8.19 | 0.27 |
11/24 | 777 | 785 | 777 | 780 | 0% | 18,800 | 99億714万 | +0.39% | 8.25 | 0.27 |
11/22 | 774 | 785 | 774 | 780 | +0.52% | 44,100 | 99億714万 | +0.52% | 8.25 | 0.27 |
11/21 | 772 | 780 | 770 | 776 | -0.39% | 49,700 | 98億5633万 | +0.13% | 8.2 | 0.27 |
11/20 | 780 | 786 | 775 | 779 | -0.13% | 53,100 | 98億9443万 | +0.78% | 8.24 | 0.27 |
11/17 | 774 | 784 | 769 | 780 | +0.13% | 48,800 | 99億714万 | +1.04% | 8.25 | 0.27 |
11/16 | 777 | 786 | 776 | 779 | -0.13% | 38,200 | 98億9443万 | +1.04% | 8.24 | 0.27 |
11/15 | 788 | 792 | 779 | 780 | -0.76% | 39,100 | 99億714万 | +1.3% | 8.25 | 0.27 |
11/14 | 789 | 794 | 782 | 786 | -0.25% | 43,400 | 99億8334万 | +2.21% | 8.31 | 0.27 |
11/13 | 790 | 795 | 780 | 788 | -0.25% | 37,800 | 100億875万 | +2.74% | 8.33 | 0.27 |
11/10 | 793 | 796 | 782 | 790 | -0.13% | 84,100 | 100億3415万 | +3.13% | 8.35 | 0.27 |
11/09 | 768 | 796 | 756 | 791 | +1.8% | 110,400 | 100億4685万 | +3.67% | 8.36 | 0.28 |
11/08 | 795 | 798 | 767 | 777 | -2.39% | 155,600 | 98億6903万 | +2.1% | 8.22 | 0.27 |
11/07 | 794 | 806 | 787 | 796 | +0.13% | 59,600 | 101億1036万 | +4.74% | 8.42 | 0.28 |
11/06 | 807 | 807 | 790 | 795 | 0% | 67,100 | 100億9766万 | +4.88% | 8.41 | 0.28 |
11/02 | 804 | 808 | 786 | 795 | -0.25% | 35,600 | 100億9766万 | +5.16% | 8.41 | 0.28 |
11/01 | 787 | 797 | 783 | 797 | +1.79% | 62,700 | 101億2306万 | +5.56% | 8.43 | 0.28 |
10/31 | 778 | 787 | 761 | 783 | +2.35% | 119,100 | 99億4524万 | +3.98% | 8.28 | 0.27 |
10/30 | 777 | 784 | 763 | 765 | -1.54% | 121,400 | 97億1661万 | +1.73% | 8.09 | 0.27 |
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 | 2,740 274 4/4 | 1,470 147 11/22 | 230,800 2,308,000 7/12 | - | - | +10.59% 12/7 | -20.1% 6/8 |
2008年 3月期 | 1,890 189 5/10 | 870 87 3/17 | 86,200 862,000 5/10 | - | - | +7.61% 5/14 | -17.44% 8/17 |
2009年 3月期 | 1,010 101 5/21 101 5/20 | 470 47 10/8 | 137,900 1,379,000 10/8 | - | - | +10.56% 12/18 | -35.7% 10/8 |
2010年 3月期 | 990 99 6/15 | 560 56 11/27 56 11/26 他2件 | 141,000 1,410,000 8/14 | - | - | +33.85% 6/15 | -15.97% 11/25 |
2011年 3月期 | 800 80 2/17 | 390 39 3/15 | 313,200 3,132,000 4/14 | 101億288万 | 49億2515万 | +14.03% 2/16 | -37.6% 3/15 |
2012年 3月期 | 1,010 101 2/8 | 440 44 6/17 44 6/16 他6件 | 2,564,000 25,640,000 2/8 | 127億5488万 | 55億5658万 | +38.4% 2/8 | -9.14% 4/9 |
2013年 3月期 | 1,080 108 1/22 | 550 55 6/4 55 5/18 | 1,022,600 10,226,000 1/22 | 136億3888万 | 69億4573万 | +20.56% 1/22 | -13.64% 5/18 |
2014年 3月期 | 1,360 136 1/10 | 690 69 6/7 | 263,200 2,632,000 4/23 | 172億7398万 | 87億1373万 | +18.71% 1/10 | -22.24% 6/7 |
2015年 3月期 | 1,770 177 3/17 | 1,030 103 4/11 103 4/9 | 83,200 832,000 12/10 | 224億8158万 | 130億8250万 | +12.05% 2/27 | -7.33% 10/17 |
2016年 3月期 | 2,340 234 11/12 | 1,560 156 9/4 | 99,100 991,000 11/12 | 297億2142万 | 198億1428万 | +22.4% 11/12 | -11.85% 2/12 |
2017年 3月期 | 2,030 203 7/29 | 1,610 161 11/9 | 180,900 1,809,000 12/7 | 257億8396万 | 204億4935万 | +10.68% 7/15 | -7.77% 8/17 |
2018年 3月期 | 1,742 9/29 | 1,212 3/26 | 106,700 1,067,000 5/10 | 221億2594万 | 153億9417万 | +5.5% 4/24 | -13.47% 2/14 |
2019年 3月期 | 1,380 5/11 | 581 12/25 | 77,200 3/26 | 175億2801万 | 73億7954万 | +8.7% 7/27 | -22.06% 12/25 |
2020年 3月期 | 661 12/24 | 448 3/13 | 66,300 9/9 | 83億9566万 | 56億9025万 | +9.83% 9/25 | -20.87% 3/13 |
2021年 3月期 | 829 3/22 | 489 4/6 | 344,600 5/29 | 105億2951万 | 62億1101万 | +18.75% 3/22 | -12.15% 4/21 |
2022年 3月期 | 783 1/11 | 597 7/9 | 88,200 10/6 | 99億4524万 | 75億8277万 | +8.51% 9/14 | -10.58% 3/9 |
2023年 3月期 | 774 1/31 | 593 10/13 | 180,800 10/28 | 98億3093万 | 75億3196万 | +11.08% 1/13 | -8.57% 3/20 |
最新 | 772 2024/3/28 | 108,400 | 98億552万 | -1.28% 782 |
年間値上がり率
- 1993/12/30 vs 1992/12/30
- 21%(1.21倍)
- 1994/12/30 vs 1993/12/30
- 3%(1.03倍)
- 1995/12/29 vs 1994/12/30
- -20%(0.8倍)
- 1996/12/27 vs 1995/12/29
- 6%(1.06倍)
- 1997/12/30 vs 1996/12/27
- -12%(0.88倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- 3%(1.03倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- -37%(0.63倍)
- 2004/12/30 vs 2003/12/30
- -9%(0.91倍)
- 2005/12/30 vs 2004/12/30
- 77%(1.77倍)
- 2006/12/29 vs 2005/12/30
- -43%(0.57倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 38%(1.38倍)
- 2013/12/30 vs 2012/12/28
- 37%(1.37倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/30
- 49%(1.49倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -63%(0.37倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/03/28 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
390円(2011/03/15) - 98%(1.98倍)
772円(3/28)