株価チャート
株価
3/27
- 前日 (3/26)
- 421
- 始値
- 420
- 高値
- 427
- 安値
- 415
- 終値 -0.95%
- 417
- 出来高 +8.09%
- 74,800
乖離率
- 株価(5日)
移動平均値 - -3.47%
432 - 株価(25日)
移動平均値 - -12.94%
479 - 出来高(5日)
移動平均値 - -46.34%
139,400
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 | 420 | 427 | 415 | 417 | -0.95% | 74,800 | 23億9420万 | -12.94% | 265.46 | 2.35 |
03/26 | 425 | 430 | 421 | 421 | -1.41% | 69,200 | 24億1717万 | -12.29% | 268.01 | 2.37 |
03/25 | 438 | 449 | 423 | 427 | -2.29% | 149,400 | 24億5162万 | -11.23% | 271.83 | 2.41 |
03/22 | 458 | 458 | 434 | 437 | -4.38% | 198,600 | 25億903万 | -9.34% | 278.19 | 2.46 |
03/21 | 451 | 480 | 448 | 457 | +0.22% | 205,000 | 26億2386万 | -5.19% | 290.93 | 2.57 |
03/19 | 446 | 462 | 445 | 456 | +0.44% | 175,700 | 26億1812万 | -5.59% | 290.29 | 2.57 |
03/18 | 444 | 477 | 441 | 454 | +4.61% | 447,900 | 26億664万 | -5.81% | 289.02 | 2.56 |
03/15 | 434 | 436 | 413 | 434 | -2.69% | 403,000 | 24億9181万 | -9.96% | 276.28 | 2.45 |
03/14 | 442 | 458 | 425 | 446 | +0.9% | 424,000 | 25億6070万 | -7.66% | 283.92 | 2.51 |
03/13 | 453 | 458 | 438 | 442 | -1.56% | 180,500 | 25億3774万 | -8.68% | 281.38 | 2.49 |
03/12 | 459 | 487 | 445 | 449 | -3.23% | 415,900 | 25億7793万 | -7.42% | 285.83 | 2.53 |
03/11 | 488 | 490 | 449 | 464 | -4.72% | 430,500 | 26億6405万 | -4.53% | 295.38 | 2.61 |
03/08 | 518 | 597 | 480 | 487 | -5.25% | 1,985,600 | 27億9611万 | 0% | 310.02 | 2.74 |
03/07 | 537 | 553 | 512 | 514 | -3.02% | 288,800 | 29億5113万 | +5.76% | 327.21 | 2.9 |
03/06 | 518 | 554 | 516 | 530 | +2.12% | 601,400 | 30億4299万 | +9.73% | 337.4 | 2.99 |
03/05 | 550 | 560 | 517 | 519 | -4.6% | 577,400 | 29億7983万 | +8.13% | 330.4 | 2.92 |
03/04 | 538 | 559 | 520 | 544 | +4.21% | 767,300 | 31億2337万 | +13.81% | 346.31 | 3.07 |
03/01 | 540 | 554 | 491 | 522 | -6.79% | 1,479,700 | 29億9706万 | +10.13% | 332.3 | 2.94 |
02/29 | 601 | 615 | 548 | 560 | -8.05% | 1,635,300 | 32億1524万 | +18.64% | 356.5 | 3.16 |
02/28 | 574 | 639 | 570 | 609 | +6.1% | 5,138,100 | 34億9657万 | +30.13% | 387.69 | 3.43 |
02/27 | 490 | 574 | 488 | 574 | +16.19% | 1,395,300 | 32億9562万 | +24.24% | 365.41 | 3.23 |
02/26 | 439 | 500 | 437 | 494 | +12.27% | 296,000 | 28億3630万 | +7.86% | 314.48 | 2.78 |
02/22 | 437 | 450 | 425 | 440 | +0.69% | 146,700 | 25億2626万 | -3.72% | 280.1 | 2.48 |
02/21 | 448 | 448 | 432 | 437 | -2.46% | 63,000 | 25億903万 | -4.38% | 278.19 | 2.46 |
02/20 | 445 | 450 | 424 | 448 | +2.05% | 86,700 | 25億7219万 | -2.18% | 285.2 | 2.52 |
02/19 | 434 | 444 | 434 | 439 | +0.23% | 62,400 | 25億2051万 | -4.15% | 279.47 | 2.47 |
02/16 | 446 | 448 | 420 | 438 | -1.79% | 114,100 | 25億1477万 | -4.37% | 278.83 | 2.47 |
02/15 | 459 | 461 | 440 | 446 | -1.76% | 81,800 | 25億6070万 | -2.62% | 283.92 | 2.51 |
02/14 | 462 | 462 | 443 | 454 | -2.37% | 40,100 | 26億664万 | -0.87% | 289.02 | 2.56 |
02/13 | 455 | 465 | 449 | 465 | +2.88% | 87,800 | 26億6979万 | +1.75% | 296.02 | 2.62 |
02/09 | 447 | 464 | 447 | 452 | +1.8% | 72,500 | 25億9515万 | -0.88% | 287.74 | 2.55 |
02/08 | 454 | 455 | 444 | 444 | -3.06% | 59,500 | 25億4922万 | -2.42% | 282.65 | 2.5 |
02/07 | 462 | 462 | 447 | 458 | -0.43% | 77,200 | 26億2960万 | +0.88% | 291.56 | 2.58 |
02/06 | 468 | 468 | 458 | 460 | -1.71% | 48,800 | 26億4109万 | +1.55% | 292.84 | 2.59 |
02/05 | 475 | 479 | 465 | 468 | -2.7% | 78,800 | 26億8702万 | +3.54% | 297.93 | 2.64 |
02/02 | 486 | 488 | 460 | 481 | -3.22% | 198,600 | 27億6166万 | +6.65% | 306.2 | 2.71 |
02/01 | 469 | 499 | 459 | 497 | +9.23% | 236,400 | 28億5352万 | +10.69% | 316.39 | 2.8 |
01/31 | 440 | 455 | 435 | 455 | +2.02% | 37,600 | 26億1238万 | +1.79% | 289.65 | 2.56 |
01/30 | 454 | 454 | 438 | 446 | -1.11% | 64,000 | 25億6070万 | -0.22% | 283.92 | 2.51 |
01/29 | 460 | 460 | 451 | 451 | -2.17% | 27,600 | 25億8941万 | +0.67% | 287.11 | 2.54 |
01/26 | 454 | 461 | 445 | 461 | +0.22% | 96,100 | 26億4683万 | +2.67% | 293.47 | 2.6 |
01/25 | 459 | 464 | 449 | 460 | +1.32% | 35,700 | 26億4109万 | +2.68% | 292.84 | 2.59 |
01/24 | 465 | 467 | 453 | 454 | -2.16% | 36,500 | 26億664万 | +1.57% | 289.02 | 2.56 |
01/23 | 476 | 477 | 464 | 464 | -1.69% | 58,400 | 26億6405万 | +4.27% | 295.38 | 2.61 |
01/22 | 471 | 477 | 465 | 472 | +0.43% | 94,600 | 27億998万 | +6.55% | 300.47 | 2.66 |
01/19 | 466 | 473 | 460 | 470 | -0.21% | 99,800 | 26億9850万 | +6.58% | 299.2 | 2.65 |
01/18 | 440 | 476 | 438 | 471 | +7.05% | 181,500 | 27億424万 | +7.29% | 299.84 | 2.65 |
01/17 | 458 | 458 | 439 | 440 | -1.57% | 50,500 | 25億2626万 | +0.46% | 280.1 | 2.48 |
01/16 | 454 | 455 | 444 | 447 | -1.54% | 100,500 | 25億6645万 | +2.05% | 284.56 | 2.52 |
01/15 | 446 | 471 | 446 | 454 | +3.18% | 221,100 | 26億664万 | +3.42% | 289.02 | 2.56 |
01/12 | 448 | 448 | 429 | 440 | -0.68% | 92,800 | 25億2626万 | 0% | 280.1 | 2.48 |
01/11 | 444 | 454 | 432 | 443 | +1.61% | 124,100 | 25億4348万 | +0.23% | 282.01 | 2.5 |
01/10 | 445 | 450 | 436 | 436 | -1.58% | 63,900 | 25億329万 | -1.58% | 277.56 | 2.46 |
01/09 | 426 | 449 | 421 | 443 | +4.73% | 146,000 | 25億4348万 | -0.23% | 282.01 | 2.5 |
01/05 | 439 | 439 | 420 | 423 | -3.42% | 158,300 | 24億2865万 | -4.94% | 269.28 | 2.38 |
01/04 | 422 | 438 | 411 | 438 | +4.04% | 74,200 | 25億1477万 | -1.79% | 278.83 | 2.47 |
2023 | ||||||||||
12/29 | 430 | 430 | 398 | 421 | -2.09% | 290,900 | 24億1717万 | -6.03% | 268.01 | 2.37 |
12/28 | 442 | 446 | 427 | 430 | -3.59% | 82,900 | 24億6884万 | -4.66% | 273.74 | 2.42 |
12/27 | 429 | 452 | 426 | 446 | +4.94% | 179,000 | 25億6070万 | -1.76% | 283.92 | 2.51 |
12/26 | 433 | 438 | 424 | 425 | -2.3% | 73,600 | 24億4013万 | -6.8% | 270.55 | 2.39 |
12/25 | 445 | 447 | 426 | 435 | -2.25% | 143,900 | 24億9755万 | -5.64% | 276.92 | 2.45 |
12/22 | 465 | 465 | 441 | 445 | -0.89% | 103,200 | 25億5496万 | -3.89% | 283.29 | 2.51 |
12/21 | 478 | 484 | 446 | 449 | -6.46% | 167,400 | 25億7793万 | -3.65% | 285.83 | 2.53 |
12/20 | 468 | 488 | 461 | 480 | +1.05% | 257,400 | 27億5592万 | +1.69% | 305.57 | 2.7 |
12/19 | 436 | 499 | 433 | 475 | +9.45% | 628,700 | 27億2721万 | -0.42% | 302.38 | 2.68 |
12/18 | 416 | 467 | 410 | 434 | +1.4% | 371,600 | 24億9181万 | -10.14% | 276.28 | 2.45 |
12/15 | 418 | 458 | 401 | 428 | +4.39% | 797,600 | 24億5736万 | -12.47% | 272.46 | 2.41 |
12/14 | 417 | 429 | 406 | 410 | -2.15% | 125,000 | 23億5401万 | -17% | 261.01 | 2.31 |
12/13 | 416 | 430 | 414 | 419 | +0.24% | 172,700 | 24億568万 | -16.2% | 266.74 | 2.36 |
12/12 | 424 | 430 | 417 | 418 | -1.65% | 63,900 | 23億9994万 | -17.23% | 266.1 | 2.36 |
12/11 | 437 | 437 | 425 | 425 | -2.75% | 93,200 | 24億4013万 | -16.67% | 270.55 | 2.39 |
12/08 | 449 | 449 | 433 | 437 | -3.32% | 136,000 | 25億903万 | -14.98% | 278.19 | 2.46 |
12/07 | 469 | 472 | 448 | 452 | -3.83% | 144,300 | 25億9515万 | -12.74% | 287.74 | 2.55 |
12/06 | 487 | 496 | 468 | 470 | -3.49% | 104,500 | 26億9850万 | -9.96% | 299.2 | 2.65 |
12/05 | 479 | 503 | 476 | 487 | 0% | 153,700 | 27億9611万 | -6.7% | 310.02 | 2.74 |
12/04 | 461 | 499 | 461 | 487 | +5.64% | 227,600 | 27億9611万 | -6.88% | 310.02 | 2.74 |
12/01 | 458 | 467 | 453 | 461 | +0.22% | 82,000 | 26億4683万 | -11.85% | 293.47 | 2.6 |
11/30 | 471 | 471 | 453 | 460 | -0.65% | 75,200 | 26億4109万 | -12.05% | 292.84 | 2.59 |
11/29 | 454 | 469 | 454 | 463 | +0.22% | 102,800 | 26億5831万 | -11.47% | 294.75 | 2.61 |
11/28 | 479 | 484 | 460 | 462 | -3.14% | 174,000 | 26億5257万 | -11.66% | 294.11 | 2.6 |
11/27 | 499 | 499 | 471 | 477 | -4.41% | 221,400 | 27億3869万 | -8.62% | 303.66 | 2.69 |
11/24 | 486 | 509 | 484 | 499 | +0.81% | 244,000 | 28億6500万 | -4.22% | 317.66 | 2.81 |
11/22 | 505 | 509 | 492 | 495 | -4.44% | 208,800 | 28億4204万 | -4.62% | 315.12 | 2.79 |
11/21 | 531 | 531 | 504 | 518 | -1.71% | 169,800 | 29億7409万 | 0% | 329.76 | 2.92 |
11/20 | 513 | 533 | 495 | 527 | +4.36% | 305,800 | 30億2577万 | +2.13% | 335.49 | 2.97 |
11/17 | 500 | 519 | 486 | 505 | +0.2% | 447,200 | 28億9945万 | -1.56% | 321.48 | 2.85 |
11/16 | 605 | 618 | 504 | 504 | -16.56% | 1,796,000 | 28億9371万 | -1.75% | 320.85 | 2.84 |
11/15 | 619 | 642 | 595 | 604 | -2.42% | 563,900 | 34億6786万 | +18.2% | 384.51 | 3.4 |
11/14 | 616 | 633 | 592 | 619 | +0.49% | 732,900 | 35億5398万 | +22.09% | 394.06 | 3.49 |
11/13 | 581 | 619 | 569 | 616 | +5.12% | 528,200 | 35億3676万 | +22.95% | 392.15 | 3.47 |
11/10 | 545 | 590 | 542 | 586 | +5.78% | 502,300 | 33億6451万 | +18.38% | 373.05 | 3.3 |
11/09 | 549 | 565 | 524 | 554 | +1.47% | 386,500 | 31億8079万 | +13.06% | 352.68 | 3.12 |
11/08 | 578 | 603 | 513 | 546 | -2.85% | 1,178,900 | 31億3485万 | +12.35% | 347.58 | 3.08 |
11/07 | 529 | 575 | 525 | 562 | +5.05% | 449,200 | 32億2672万 | +16.36% | 357.77 | 3.17 |
11/06 | 524 | 542 | 520 | 535 | +4.09% | 252,400 | 30億7170万 | +11.69% | 340.58 | 3.01 |
11/02 | 544 | 561 | 495 | 514 | -6.72% | 661,800 | 29億5113万 | +7.98% | 327.21 | 2.9 |
11/01 | 558 | 589 | 544 | 551 | +1.29% | 1,011,900 | 31億6356万 | +16.24% | 350.77 | 3.1 |
10/31 | 480 | 557 | 480 | 544 | +13.57% | 681,500 | 31億2337万 | +15.25% | - | 2.96 |
10/30 | 500 | 506 | 473 | 479 | -5.71% | 196,200 | 27億5017万 | +1.91% | - | 2.61 |
10/27 | 478 | 511 | 476 | 508 | +4.96% | 380,700 | 29億1668万 | +8.09% | - | 2.77 |
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 4月期 | 2,090 209,000 5/12 | 643 64,300 4/26 | 461,200 4,612 8/3 | - | - | +25.86% 8/8 | -23.41% 5/18 |
2008年 4月期 | 1,130 113,000 6/11 | 372 37,200 4/24 | 749,200 7,492 6/11 | - | - | +69.13% 5/15 | -16% 8/22 |
2009年 4月期 | 820 82,000 5/16 | 126 12,600 3/9 12,600 3/4 | 67,800 678 5/16 | - | - | +147.94% 6/4 | -41.67% 10/8 |
2010年 4月期 | 611 61,100 4/20 | 137 13,700 5/18 | 126,700 1,267 4/20 | - | - | +76.45% 4/12 | -30.01% 5/25 |
2011年 4月期 | 469 46,900 6/17 | 168 16,800 3/16 | 111,100 1,111 3/10 | 14億5390万 | 5億2080万 | +27.23% 6/16 | -33.54% 3/15 |
2012年 4月期 | 397 39,650 8/24 | 200 20,000 8/9 | 149,600 1,496 8/24 | 12億2915万 | 6億2000万 | +34.73% 8/24 | -22.95% 9/27 |
2013年 4月期 | 366 36,600 3/18 | 210 21,050 6/5 21,000 5/30 | 136,800 1,368 7/9 | 11億3460万 | 6億5100万 | +27.33% 3/15 | -10.12% 5/28 |
2014年 4月期 | 2,094 4/11 | 236 23,550 6/10 | 1,846,000 4/11 | 71億3844万 | 7億3005万 | +136.06% 12/10 | -25.05% 2/5 |
2015年 4月期 | 2,715 7/1 | 575 2/10 | 1,152,800 6/12 | 92億5543万 | 19億6017万 | +62.66% 3/6 | -32.04% 10/14 |
2016年 4月期 | 1,057 5/28 | 345 2/12 | 552,100 6/25 | 36億331万 | 11億7610万 | +26.14% 2/29 | -24.67% 8/25 |
2017年 4月期 | 730 7/22 | 372 6/24 | 638,000 6/15 | 24億8857万 | 12億6814万 | +54.63% 7/22 | -18.86% 6/24 |
2018年 4月期 | 480 6/14 | 345 12/26 | 343,500 2/5 | 16億3632万 | 11億7610万 | +16.5% 3/14 | -11.29% 12/26 |
2019年 4月期 | 1,325 8/23 | 355 8/14 | 4,343,500 8/23 | 45億1692万 | 12億1019万 | +118.56% 8/22 | -27.09% 12/25 |
2020年 4月期 | 698 6/18 | 221 3/23 | 7,273,500 6/18 | 23億7948万 | 7億5338万 | +38.49% 6/17 | -34.87% 3/13 |
2021年 4月期 | 747 9/7 | 297 8/3 | 7,402,600 9/7 | 25億4652万 | 10億1247万 | +81.75% 9/7 | -14.15% 7/31 |
2022年 4月期 | 570 5/31 | 273 10/4 10/3 | 4,280,200 5/31 | 19億4313万 | 15億6742万 | +15.08% 6/14 | -14.79% 3/7 |
2023年 10月期 | 650 9/11 | 239 12/29 12/28 | 2,887,800 7/31 | 37億3197万 | 13億7221万 | +69.75% 7/31 | -12.04% 11/30 |
最新 | 417 2024/3/27 | 74,800 | 23億9420万 | -12.94% 479 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -50%(0.5倍)
- 2007/12/28 vs 2006/12/29
- -41%(0.59倍)
- 2008/12/26 vs 2007/12/28
- -71%(0.29倍)
- 2009/12/30 vs 2008/12/26
- 31%(1.31倍)
- 2010/12/30 vs 2009/12/30
- 22%(1.22倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- -16%(0.84倍)
- 2013/12/30 vs 2012/12/28
- 173%(2.73倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- -22%(0.78倍)
- 2018/12/28 vs 2017/12/29
- 23%(1.23倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- -37%(0.63倍)
- 2023/12/29 vs 2022/12/30
- 68%(1.68倍)
- 2024/03/27 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
126円(2009/03/09) - 231%(3.31倍)
417円(3/27)