株価チャート
株価
3/27
- 前日 (3/26)
- 1,236
- 始値
- 1,238
- 高値
- 1,239
- 安値
- 1,238
- 終値 +0.16%
- 1,238
- 出来高 -65.71%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,239 - 株価（25日）
移動平均値 - -0.4%
1,243 - 出来高（5日）
移動平均値 - -45.95%
2,220
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 | 1,238 | 1,239 | 1,238 | 1,238 | +0.16% | 1,200 | 60億5877万 | -0.4% | 8.41 | 1.02 |
| 03/26 | 1,234 | 1,237 | 1,234 | 1,236 | -0.48% | 3,500 | 60億4898万 | -0.64% | 8.39 | 1.01 |
| 03/25 | 1,241 | 1,242 | 1,241 | 1,242 | +0.16% | 1,400 | 60億7834万 | -0.16% | 8.43 | 1.02 |
| 03/22 | 1,240 | 1,240 | 1,240 | 1,240 | -0.08% | 1,800 | 60億6856万 | -0.32% | 8.42 | 1.02 |
| 03/21 | 1,240 | 1,241 | 1,240 | 1,241 | +0.16% | 3,200 | 60億7345万 | -0.32% | 8.43 | 1.02 |
| 03/19 | 1,231 | 1,242 | 1,231 | 1,239 | -0.48% | 3,800 | 60億6366万 | -0.48% | 8.41 | 1.02 |
| 03/18 | 1,242 | 1,245 | 1,242 | 1,245 | +0.24% | 400 | 60億9303万 | 0% | 8.45 | 1.02 |
| 03/15 | 1,242 | 1,242 | 1,242 | 1,242 | -0.32% | 700 | 60億7834万 | -0.32% | 8.43 | 1.02 |
| 03/14 | 1,246 | 1,246 | 1,246 | 1,246 | 0% | 200 | 60億9792万 | 0% | 8.46 | 1.02 |
| 03/13 | 1,246 | 1,246 | 1,246 | 1,246 | 0% | 1,000 | 60億9792万 | 0% | 8.46 | 1.02 |
| 03/12 | 1,242 | 1,246 | 1,240 | 1,246 | +0.32% | 2,700 | 60億9792万 | 0% | 8.46 | 1.02 |
| 03/11 | 1,242 | 1,242 | 1,242 | 1,242 | 0% | 1,700 | 60億7834万 | -0.32% | 8.43 | 1.02 |
| 03/08 | 1,242 | 1,245 | 1,242 | 1,242 | 0% | 3,900 | 60億7834万 | -0.32% | 8.43 | 1.02 |
| 03/07 | 1,242 | 1,242 | 1,242 | 1,242 | -0.24% | 700 | 60億7834万 | -0.4% | 8.43 | 1.02 |
| 03/06 | 1,241 | 1,245 | 1,241 | 1,245 | +0.48% | 3,200 | 60億9303万 | -0.16% | 8.45 | 1.02 |
| 03/05 | 1,239 | 1,240 | 1,237 | 1,239 | -0.4% | 7,600 | 60億6366万 | -0.64% | 8.41 | 1.02 |
| 03/04 | 1,244 | 1,244 | 1,243 | 1,244 | 0% | 2,500 | 60億8813万 | -0.24% | 8.45 | 1.02 |
| 03/01 | 1,244 | 1,244 | 1,244 | 1,244 | -0.08% | 9,900 | 60億8813万 | -0.32% | 8.45 | 1.02 |
| 02/29 | 1,245 | 1,245 | 1,245 | 1,245 | -0.16% | 300 | 60億9303万 | -0.24% | 8.45 | 1.02 |
| 02/28 | 1,246 | 1,247 | 1,246 | 1,247 | 0% | 600 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 02/27 | 1,247 | 1,247 | 1,247 | 1,247 | 0% | 100 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 02/26 | 1,247 | 1,249 | 1,247 | 1,247 | 0% | 1,100 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 02/22 | 1,247 | 1,247 | 1,247 | 1,247 | 0% | 600 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 02/21 | 1,247 | 1,247 | 1,247 | 1,247 | 0% | 900 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 02/20 | 1,247 | 1,247 | 1,247 | 1,247 | 0% | 900 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 02/19 | 1,247 | 1,247 | 1,247 | 1,247 | 0% | 900 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 02/16 | 1,247 | 1,247 | 1,247 | 1,247 | -0.08% | 300 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 02/15 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 400 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/14 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 500 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/13 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 500 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/09 | 1,248 | 1,248 | 1,248 | 1,248 | -0.08% | 1,900 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/08 | 1,248 | 1,249 | 1,248 | 1,249 | +0.08% | 21,500 | 61億1260万 | +0.08% | 8.48 | 1.03 |
| 02/07 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 200 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/06 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 700 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/05 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 2,200 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/02 | 1,248 | 1,250 | 1,248 | 1,248 | -0.16% | 500 | 61億771万 | 0% | 8.48 | 1.02 |
| 02/01 | 1,248 | 1,250 | 1,247 | 1,250 | +0.16% | 62,100 | 61億1750万 | +0.16% | 8.49 | 1.03 |
| 01/31 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 1,100 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/30 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 7,800 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/29 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 400 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/26 | 1,248 | 1,248 | 1,248 | 1,248 | -0.08% | 6,900 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/25 | 1,248 | 1,249 | 1,248 | 1,249 | +0.08% | 1,800 | 61億1260万 | +0.08% | 8.48 | 1.03 |
| 01/24 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 4,600 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/23 | 1,247 | 1,248 | 1,247 | 1,248 | +0.08% | 2,000 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/22 | 1,247 | 1,247 | 1,247 | 1,247 | 0% | 2,600 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 01/19 | 1,247 | 1,247 | 1,247 | 1,247 | 0% | 2,700 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 01/18 | 1,247 | 1,247 | 1,247 | 1,247 | 0% | 1,000 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 01/17 | 1,247 | 1,248 | 1,247 | 1,247 | 0% | 3,600 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 01/16 | 1,247 | 1,247 | 1,247 | 1,247 | 0% | 1,500 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 01/15 | 1,247 | 1,248 | 1,247 | 1,247 | 0% | 800 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 01/12 | 1,247 | 1,247 | 1,247 | 1,247 | -0.08% | 1,000 | 61億281万 | -0.08% | 8.47 | 1.02 |
| 01/11 | 1,248 | 1,248 | 1,248 | 1,248 | -0.08% | 300 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/10 | 1,248 | 1,249 | 1,248 | 1,249 | +0.08% | 3,800 | 61億1260万 | +0.08% | 8.48 | 1.03 |
| 01/09 | 1,248 | 1,249 | 1,248 | 1,248 | -0.16% | 2,900 | 61億771万 | 0% | 8.48 | 1.02 |
| 01/05 | 1,248 | 1,250 | 1,248 | 1,250 | +0.16% | 2,100 | 61億1750万 | +0.16% | 8.49 | 1.03 |
| 01/04 | 1,248 | 1,251 | 1,248 | 1,248 | 0% | 15,300 | 61億771万 | 0% | 8.48 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 15,200 | 61億771万 | 0% | 8.48 | 1.01 |
| 12/28 | 1,248 | 1,249 | 1,248 | 1,248 | -0.08% | 7,400 | 61億771万 | 0% | 8.48 | 1.01 |
| 12/27 | 1,248 | 1,249 | 1,248 | 1,249 | +0.08% | 7,800 | 61億1260万 | +0.08% | 8.48 | 1.01 |
| 12/26 | 1,248 | 1,248 | 1,248 | 1,248 | +0.08% | 400 | 61億771万 | 0% | 8.48 | 1.01 |
| 12/25 | 1,247 | 1,249 | 1,247 | 1,247 | 0% | 5,100 | 61億281万 | -0.08% | 8.47 | 1.01 |
| 12/22 | 1,247 | 1,249 | 1,247 | 1,247 | -0.08% | 13,300 | 61億281万 | -0.08% | 8.47 | 1.01 |
| 12/21 | 1,248 | 1,248 | 1,248 | 1,248 | +0.08% | 5,600 | 61億771万 | 0% | 8.48 | 1.01 |
| 12/20 | 1,248 | 1,248 | 1,247 | 1,247 | +0.08% | 2,500 | 61億281万 | -0.08% | 8.47 | 1.01 |
| 12/19 | 1,248 | 1,248 | 1,245 | 1,246 | -0.24% | 21,900 | 60億9792万 | -0.16% | 8.46 | 1.01 |
| 12/18 | 1,249 | 1,250 | 1,249 | 1,249 | 0% | 24,300 | 61億1260万 | +0.08% | 8.48 | 1.01 |
| 12/15 | 1,249 | 1,250 | 1,248 | 1,249 | 0% | 82,200 | 61億1260万 | +0.08% | 8.48 | 1.01 |
| 12/14 | 1,249 | 1,249 | 1,248 | 1,249 | 0% | 39,400 | 61億1260万 | +0.08% | 8.48 | 1.01 |
| 12/13 | 1,249 | 1,249 | 1,248 | 1,249 | 0% | 51,400 | 61億1260万 | +0.48% | 8.48 | 1.01 |
| 12/12 | 1,248 | 1,249 | 1,248 | 1,249 | +0.08% | 12,500 | 61億1260万 | +1.38% | 8.48 | 1.01 |
| 12/11 | 1,249 | 1,249 | 1,248 | 1,248 | 0% | 27,000 | 61億771万 | +2.72% | 8.48 | 1.01 |
| 12/08 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 22,200 | 61億771万 | +4.09% | 8.48 | 1.01 |
| 12/07 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 14,300 | 61億771万 | +5.58% | 8.48 | 1.01 |
| 12/06 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 17,100 | 61億771万 | +7.12% | 8.48 | 1.01 |
| 12/05 | 1,248 | 1,249 | 1,247 | 1,248 | 0% | 120,500 | 61億771万 | +8.71% | 8.48 | 1.01 |
| 12/04 | 1,248 | 1,248 | 1,247 | 1,248 | 0% | 10,700 | 61億771万 | +10.44% | 8.48 | 1.01 |
| 12/01 | 1,248 | 1,248 | 1,247 | 1,248 | 0% | 16,700 | 61億771万 | +12.13% | 8.48 | 1.01 |
| 11/30 | 1,248 | 1,248 | 1,247 | 1,248 | 0% | 29,000 | 61億771万 | +13.87% | 8.48 | 1.01 |
| 11/29 | 1,248 | 1,248 | 1,247 | 1,248 | +0.08% | 43,700 | 61億771万 | +15.66% | 8.48 | 1.01 |
| 11/28 | 1,247 | 1,248 | 1,247 | 1,247 | 0% | 28,100 | 61億281万 | +17.42% | 8.47 | 1.01 |
| 11/27 | 1,248 | 1,249 | 1,247 | 1,247 | -0.08% | 50,000 | 61億281万 | +19.33% | 8.47 | 1.01 |
| 11/24 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 28,800 | 61億771万 | +21.52% | 8.48 | 1.01 |
| 11/22 | 1,248 | 1,248 | 1,247 | 1,248 | +0.08% | 79,500 | 61億771万 | +23.44% | 8.48 | 1.01 |
| 11/21 | 1,248 | 1,248 | 1,247 | 1,247 | 0% | 60,900 | 61億281万 | +25.58% | 8.47 | 1.01 |
| 11/20 | 1,248 | 1,248 | 1,247 | 1,247 | -0.08% | 52,900 | 61億281万 | +27.77% | 8.47 | 1.01 |
| 11/17 | 1,248 | 1,249 | 1,247 | 1,248 | 0% | 90,400 | 61億771万 | +30.14% | 8.48 | 1.01 |
| 11/16 | 1,247 | 1,248 | 1,247 | 1,248 | +0.08% | 232,200 | 61億771万 | +32.48% | 8.48 | 1.01 |
| 11/15 | 1,247 | 1,247 | 1,246 | 1,247 | +0.08% | 122,400 | 61億281万 | +34.81% | 8.47 | 1.01 |
| 11/14 | 1,247 | 1,247 | 1,246 | 1,246 | 0% | 113,400 | 60億9792万 | +37.22% | 8.46 | 1.01 |
| 11/13 | 1,247 | 1,247 | 1,246 | 1,246 | 0% | 109,800 | 60億9792万 | +39.84% | 8.46 | 1.01 |
| 11/10 | 1,246 | 1,247 | 1,246 | 1,246 | -0.08% | 149,200 | 60億9792万 | +42.56% | 8.46 | 1.01 |
| 11/09 | 1,246 | 1,247 | 1,246 | 1,247 | +10.35% | 736,600 | 61億281万 | +45.51% | 8.47 | 1.01 |
| 11/08 | 1,130 | 1,130 | 1,130 | 1,130 | +15.31% | 7,900 | 55億3022万 | +34.52% | 7.67 | 0.92 |
| 11/07 | 980 | 980 | 980 | 980 | +18.07% | 4,600 | 47億9612万 | +18.07% | 6.66 | 0.8 |
| 11/06 | 841 | 845 | 830 | 830 | -0.72% | 3,800 | 40億6202万 | +0.61% | 5.64 | 0.67 |
| 11/02 | 845 | 848 | 816 | 836 | +0.48% | 9,100 | 40億9138万 | +1.09% | 5.68 | 0.68 |
| 11/01 | 815 | 841 | 815 | 832 | +1.34% | 10,000 | 40億7180万 | +0.6% | 5.65 | 0.68 |
| 10/31 | 804 | 825 | 804 | 821 | +1.61% | 7,900 | 40億1797万 | -0.85% | 5.58 | 0.67 |
| 10/30 | 818 | 820 | 787 | 808 | -1.46% | 38,600 | 39億5435万 | -2.53% | 5.49 | 0.66 |
| 10/27 | 819 | 823 | 815 | 820 | +0.12% | 3,400 | 40億1308万 | -1.32% | 5.57 | 0.67 |
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 | 4,470 447,000 3/23 | 1,580 158,000 6/2 | 74,000 740 8/23 | - | - | +27.18% 2/26 | -31.09% 5/31 |
| 2008年 3月期 | 4,200 420,000 6/15 | 1,000 100,000 3/17 | 134,600 1,346 4/6 | - | - | +32.66% 5/7 | -27.29% 8/10 |
| 2009年 3月期 | 2,080 208,000 5/16 | 495 49,500 10/28 | 47,100 471 5/16 | - | - | +40.1% 5/16 | -31.58% 10/10 |
| 2010年 3月期 | 1,139 113,900 6/4 | 520 52,000 11/19 | 66,600 666 5/21 | - | - | +58.65% 5/19 | -20.14% 11/19 |
| 2011年 3月期 | 799 79,900 4/16 | 428 42,800 3/15 | 40,100 401 4/16 | 31億1130万 | 16億6663万 | +11.32% 12/7 | -26.29% 3/15 |
| 2012年 3月期 | 575 57,500 8/5 | 365 36,500 1/20 | 23,000 230 9/30 | 22億3905万 | 14億2131万 | +13.5% 8/5 | -12.45% 9/30 |
| 2013年 3月期 | 833 3/28 | 378 37,800 6/4 | 147,500 1,475 2/5 | 32億4370万 | 14億7193万 | +78.47% 4/8 | -17.29% 5/21 |
| 2014年 3月期 | 1,725 4/9 | 535 6/27 | 456,300 4/5 | 67億1715万 | 20億8329万 | +22.06% 9/10 | -35.68% 5/23 |
| 2015年 3月期 | 689 3/13 | 480 5/19 | 82,500 11/4 | 33億7196万 | 23億4912万 | +11.96% 11/4 | -11.52% 10/17 |
| 2016年 3月期 | 647 4/13 | 516 2/12 | 67,400 2/1 | 31億6641万 | 25億2530万 | +6.7% 11/4 | -9.07% 8/25 |
| 2017年 3月期 | 604 1/30 | 453 6/24 | 58,200 2/14 | 29億5597万 | 22億1698万 | +6.18% 12/12 | -10.13% 6/24 |
| 2018年 3月期 | 779 1/29 | 531 4/17 | 828,600 10/23 | 38億1242万 | 25億9871万 | +20.22% 10/23 | -10.36% 3/28 |
| 2019年 3月期 | 627 4/2 | 450 12/21 | 57,500 1/28 | 30億6853万 | 22億230万 | +7% 1/28 | -10.2% 12/20 |
| 2020年 3月期 | 658 1/24 | 395 3/31 | 529,000 1/23 | 32億2025万 | 19億3313万 | +20.84% 1/22 | -20.72% 3/13 |
| 2021年 3月期 | 627 3/22 | 343 4/6 | 295,700 7/28 | 30億6853万 | 16億7864万 | +13.35% 5/11 | -8.11% 7/31 |
| 2022年 3月期 | 647 11/25 | 509 11/15 8/20 | 196,300 11/25 | 31億6641万 | 24億9104万 | +16.79% 11/24 | -7.9% 8/5 |
| 2023年 3月期 | 736 8/23 | 527 6/22 | 615,600 8/23 | 36億198万 | 25億7913万 | +22.73% 8/23 | -3.84% 4/13 |
| 最新 | 1,238 2024/3/27 | 1,200 | 60億5877万 | -0.4% 1,243 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 49%（1.49倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- 55%（1.55倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 79%（1.79倍）
- 2024/03/27 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
343円（2020/04/06） - 261%（3.61倍）
1,238円（3/27）