株価チャート
株価
3/28
- 前日 (3/27)
- 382
- 始値
- 385
- 高値
- 385
- 安値
- 377
- 終値 -0.26%
- 381
- 出来高 +52.86%
- 10,700
乖離率
- 株価(5日)
移動平均値 - -0.78%
384 - 株価(25日)
移動平均値 - -2.81%
392 - 出来高(5日)
移動平均値 - +19.69%
8,940
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 | 385 | 385 | 377 | 381 | -0.26% | 10,700 | 28億797万 | -2.81% | - | 1.13 |
03/27 | 381 | 383 | 380 | 382 | +0.26% | 7,000 | 28億1534万 | -2.55% | - | 1.13 |
03/26 | 383 | 388 | 380 | 381 | -1.8% | 10,600 | 28億797万 | -2.81% | - | 1.13 |
03/25 | 387 | 393 | 383 | 388 | +0.26% | 14,600 | 28億5956万 | -1.02% | - | 1.15 |
03/22 | 390 | 390 | 386 | 387 | +0.26% | 1,800 | 28億5219万 | -0.77% | - | 1.14 |
03/21 | 385 | 390 | 383 | 386 | 0% | 7,100 | 28億4482万 | -1.53% | - | 1.14 |
03/19 | 384 | 386 | 380 | 386 | -1.53% | 9,300 | 28億4482万 | -2.03% | - | 1.14 |
03/18 | 381 | 394 | 379 | 392 | +2.89% | 11,700 | 28億8904万 | -0.76% | - | 1.16 |
03/15 | 380 | 385 | 380 | 381 | -0.52% | 2,400 | 28億797万 | -3.79% | - | 1.13 |
03/14 | 383 | 389 | 380 | 383 | -1.79% | 8,000 | 28億2271万 | -4.01% | - | 1.13 |
03/13 | 385 | 392 | 381 | 390 | -0.26% | 8,800 | 28億7430万 | -2.74% | - | 1.15 |
03/12 | 377 | 391 | 376 | 391 | +3.99% | 10,400 | 28億8167万 | -3.22% | - | 1.15 |
03/11 | 390 | 394 | 376 | 376 | -3.59% | 22,200 | 27億7112万 | -7.39% | - | 1.11 |
03/08 | 393 | 395 | 388 | 390 | +0.78% | 10,400 | 28億7430万 | -4.65% | - | 1.15 |
03/07 | 389 | 396 | 387 | 387 | -2.27% | 22,800 | 28億5219万 | -6.07% | - | 1.14 |
03/06 | 391 | 402 | 391 | 396 | -0.75% | 21,200 | 29億1852万 | -4.58% | - | 1.17 |
03/05 | 401 | 404 | 394 | 399 | -1.48% | 20,500 | 29億4063万 | -4.32% | - | 1.18 |
03/04 | 412 | 415 | 401 | 405 | -1.46% | 15,300 | 29億8485万 | -3.57% | - | 1.2 |
03/01 | 414 | 420 | 409 | 411 | -1.91% | 11,600 | 30億2907万 | -2.84% | - | 1.21 |
02/29 | 425 | 425 | 412 | 419 | -3.23% | 30,400 | 30億8803万 | -1.64% | - | 1.24 |
02/28 | 405 | 433 | 404 | 433 | +7.44% | 53,400 | 31億9121万 | +1.41% | - | 1.28 |
02/27 | 395 | 407 | 395 | 403 | +2.81% | 22,700 | 29億7011万 | -5.84% | - | 1.19 |
02/26 | 380 | 395 | 379 | 392 | +5.09% | 21,800 | 28億8904万 | -8.62% | - | 1.16 |
02/22 | 376 | 380 | 373 | 373 | -1.32% | 18,700 | 27億4901万 | -13.46% | - | 1.1 |
02/21 | 389 | 389 | 375 | 378 | -2.58% | 17,300 | 27億8586万 | -12.9% | - | 1.12 |
02/20 | 387 | 395 | 374 | 388 | +1.04% | 48,200 | 28億5956万 | -11.21% | - | 1.15 |
02/19 | 381 | 388 | 370 | 384 | +2.95% | 44,800 | 28億3008万 | -12.73% | - | 1.13 |
02/16 | 354 | 387 | 354 | 373 | +5.37% | 83,000 | 27億4901万 | -15.8% | - | 1.1 |
02/15 | 362 | 371 | 354 | 354 | -18.43% | 218,300 | 26億898万 | -20.63% | - | 1.05 |
02/14 | 419 | 437 | 417 | 434 | +2.6% | 64,300 | 31億9858万 | -3.77% | - | 1.28 |
02/13 | 425 | 427 | 418 | 423 | +0.48% | 23,400 | 31億1751万 | -6.21% | - | 1.25 |
02/09 | 424 | 427 | 420 | 421 | -1.17% | 26,900 | 31億277万 | -7.06% | - | 1.24 |
02/08 | 442 | 442 | 425 | 426 | -3.18% | 40,700 | 31億3962万 | -6.58% | - | 1.26 |
02/07 | 443 | 447 | 439 | 440 | -1.12% | 18,300 | 32億4280万 | -3.51% | - | 1.3 |
02/06 | 453 | 453 | 443 | 445 | -1.33% | 24,500 | 32億7965万 | -2.41% | - | 1.31 |
02/05 | 455 | 458 | 450 | 451 | +0.45% | 19,800 | 33億2387万 | -0.88% | - | 1.33 |
02/02 | 451 | 458 | 449 | 449 | -1.1% | 15,700 | 33億913万 | -0.88% | - | 1.33 |
02/01 | 454 | 456 | 445 | 454 | -0.22% | 28,600 | 33億4598万 | +0.67% | - | 1.34 |
01/31 | 455 | 459 | 450 | 455 | -1.09% | 35,900 | 33億5335万 | +1.11% | - | 1.34 |
01/30 | 474 | 474 | 456 | 460 | -1.29% | 36,200 | 33億9020万 | +2.68% | - | 1.36 |
01/29 | 469 | 477 | 465 | 466 | +0.43% | 34,000 | 34億3442万 | +4.25% | - | 1.38 |
01/26 | 474 | 477 | 456 | 464 | -3.73% | 51,700 | 34億1968万 | +4.04% | - | 1.37 |
01/25 | 469 | 492 | 461 | 482 | +1.05% | 113,500 | 35億5234万 | +8.56% | - | 1.42 |
01/24 | 444 | 514 | 444 | 477 | +7.19% | 613,400 | 35億1549万 | +7.67% | - | 1.41 |
01/23 | 463 | 463 | 443 | 445 | -4.09% | 20,700 | 32億7965万 | +0.68% | - | 1.31 |
01/22 | 438 | 464 | 438 | 464 | +6.67% | 23,300 | 34億1968万 | +4.98% | - | 1.37 |
01/19 | 435 | 443 | 434 | 435 | +0.46% | 8,000 | 32億595万 | -1.58% | - | 1.28 |
01/18 | 443 | 445 | 433 | 433 | -2.7% | 14,200 | 31億9121万 | -2.26% | - | 1.28 |
01/17 | 446 | 454 | 444 | 445 | -0.89% | 40,700 | 32億7965万 | +0.23% | - | 1.31 |
01/16 | 460 | 461 | 448 | 449 | -2.39% | 21,700 | 33億913万 | +1.13% | - | 1.33 |
01/15 | 468 | 468 | 458 | 460 | -1.92% | 16,000 | 33億9020万 | +3.37% | - | 1.36 |
01/12 | 459 | 471 | 457 | 469 | +2.18% | 29,700 | 34億5653万 | +5.16% | - | 1.39 |
01/11 | 457 | 463 | 454 | 459 | +0.44% | 13,300 | 33億8283万 | +2.91% | - | 1.36 |
01/10 | 464 | 476 | 456 | 457 | +0.66% | 28,000 | 33億6809万 | +2.24% | - | 1.35 |
01/09 | 468 | 468 | 454 | 454 | -1.52% | 14,200 | 33億4598万 | +1.34% | - | 1.34 |
01/05 | 499 | 499 | 456 | 461 | -5.53% | 77,700 | 33億9757万 | +2.67% | - | 1.36 |
01/04 | 468 | 490 | 450 | 488 | +11.93% | 105,000 | 35億9656万 | +8.2% | - | 1.44 |
2023 | ||||||||||
12/29 | 445 | 445 | 424 | 436 | -2.02% | 52,400 | 32億1332万 | -3.33% | 42.46 | 1.29 |
12/28 | 406 | 446 | 406 | 445 | +7.49% | 31,400 | 32億7965万 | -1.98% | 43.34 | 1.31 |
12/27 | 401 | 423 | 401 | 414 | +3.24% | 76,100 | 30億5118万 | -9.41% | 40.32 | 1.22 |
12/26 | 401 | 420 | 400 | 401 | -0.5% | 67,500 | 29億5537万 | -13.02% | 39.06 | 1.18 |
12/25 | 419 | 419 | 401 | 403 | -3.36% | 38,100 | 29億7011万 | -13.52% | 39.25 | 1.19 |
12/22 | 414 | 423 | 412 | 417 | -0.71% | 46,400 | 29億6487万 | -11.28% | 39.18 | 1.19 |
12/21 | 426 | 430 | 415 | 420 | -2.78% | 44,500 | 29億8620万 | -11.21% | 39.46 | 1.2 |
12/20 | 431 | 445 | 430 | 432 | -0.23% | 54,200 | 30億7152万 | -9.24% | 40.59 | 1.23 |
12/19 | 433 | 441 | 431 | 433 | 0% | 19,500 | 30億7863万 | -9.22% | 40.68 | 1.23 |
12/18 | 443 | 444 | 433 | 433 | -2.91% | 15,900 | 30億7863万 | -9.41% | 40.68 | 1.23 |
12/15 | 446 | 452 | 444 | 446 | 0% | 17,400 | 31億7106万 | -7.08% | 41.91 | 1.27 |
12/14 | 451 | 454 | 446 | 446 | -1.98% | 18,100 | 31億7106万 | -7.47% | 41.91 | 1.27 |
12/13 | 451 | 465 | 449 | 455 | +0.22% | 21,000 | 32億3505万 | -5.8% | 42.75 | 1.3 |
12/12 | 452 | 458 | 444 | 454 | -0.44% | 35,500 | 32億2794万 | -6.39% | 42.66 | 1.29 |
12/11 | 460 | 463 | 453 | 456 | +0.22% | 13,500 | 32億4216万 | -6.37% | 42.84 | 1.3 |
12/08 | 458 | 462 | 452 | 455 | -2.36% | 23,600 | 32億3505万 | -6.76% | 42.75 | 1.3 |
12/07 | 474 | 474 | 461 | 466 | -1.27% | 11,200 | 33億1326万 | -4.51% | 43.78 | 1.33 |
12/06 | 471 | 474 | 469 | 472 | -0.21% | 15,200 | 33億5592万 | -3.28% | 44.35 | 1.34 |
12/05 | 480 | 482 | 471 | 473 | -1.87% | 13,200 | 33億6303万 | -2.87% | 44.44 | 1.35 |
12/04 | 471 | 483 | 468 | 482 | +2.55% | 12,400 | 34億2702万 | -1.03% | 45.29 | 1.37 |
12/01 | 481 | 481 | 470 | 470 | -2.49% | 14,500 | 33億4170万 | -3.09% | 44.16 | 1.34 |
11/30 | 494 | 494 | 482 | 482 | -2.43% | 14,800 | 34億2702万 | -0.41% | 45.29 | 1.37 |
11/29 | 490 | 500 | 490 | 494 | -0.6% | 16,700 | 35億1234万 | +2.07% | 46.42 | 1.41 |
11/28 | 503 | 503 | 490 | 497 | +0.4% | 19,200 | 35億3367万 | +2.9% | 46.7 | 1.42 |
11/27 | 504 | 510 | 494 | 495 | -2.37% | 19,400 | 35億1945万 | +2.27% | 46.51 | 1.41 |
11/24 | 512 | 520 | 506 | 507 | -0.98% | 32,800 | 36億477万 | +4.54% | 47.64 | 1.44 |
11/22 | 528 | 530 | 512 | 512 | -4.48% | 29,300 | 36億4032万 | +4.49% | 48.11 | 1.46 |
11/21 | 520 | 536 | 512 | 536 | +2.1% | 42,500 | 38億1096万 | +8.28% | 50.36 | 1.53 |
11/20 | 495 | 563 | 493 | 525 | +6.92% | 235,700 | 37億3275万 | +5.21% | 49.33 | 1.5 |
11/17 | 492 | 503 | 473 | 491 | -0.61% | 34,300 | 34億9101万 | -2.58% | 46.13 | 1.4 |
11/16 | 489 | 507 | 486 | 494 | +1.02% | 29,100 | 35億1234万 | -3.33% | 46.42 | 1.41 |
11/15 | 465 | 490 | 465 | 489 | +7% | 69,000 | 34億7679万 | -5.6% | 45.95 | 1.39 |
11/14 | 464 | 467 | 443 | 457 | -1.51% | 72,500 | 32億4927万 | -12.95% | 42.94 | 1.3 |
11/13 | 469 | 475 | 462 | 464 | -2.52% | 48,600 | 32億9904万 | -13.11% | 43.6 | 1.32 |
11/10 | 488 | 492 | 467 | 476 | -3.64% | 56,500 | 33億8436万 | -12.18% | 44.72 | 1.36 |
11/09 | 488 | 495 | 483 | 494 | +0.82% | 15,300 | 35億1234万 | -9.85% | 46.42 | 1.41 |
11/08 | 493 | 508 | 488 | 490 | -0.2% | 35,300 | 34億8390万 | -11.71% | 46.04 | 1.4 |
11/07 | 493 | 495 | 482 | 491 | -1.41% | 32,700 | 34億9101万 | -12.79% | 46.13 | 1.4 |
11/06 | 489 | 502 | 484 | 498 | +3.53% | 36,700 | 35億4078万 | -12.78% | 46.79 | 1.42 |
11/02 | 470 | 485 | 470 | 481 | +4.11% | 22,800 | 34億1991万 | -16.78% | 45.19 | 1.37 |
11/01 | 478 | 479 | 461 | 462 | -1.7% | 24,100 | 32億8482万 | -21.29% | 43.41 | 1.32 |
10/31 | 451 | 470 | 434 | 470 | +5.15% | 58,000 | 33億4170万 | -21.14% | 44.16 | 1.34 |
10/30 | 459 | 464 | 447 | 447 | -3.66% | 51,600 | 31億7817万 | -26.12% | 42 | 1.27 |
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 | |
2022年 12月期 | 2,663 10/26 | 1,590 12/26 | 11,917,100 11/1 | 189億730万 | 112億8900万 | +21.46% 1/19 | -18.99% 12/26 |
2023年 12月期 | 2,315 2/9 | 400 12/26 | 777,500 8/15 | 164億3650万 | 29億4800万 | +23.95% 6/19 | -37.72% 8/18 |
最新 | 381 2024/3/28 | 10,700 | 28億797万 | -2.81% 392 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -75%(0.25倍)
- 2024/03/28 vs 2023/12/29
- -13%(0.87倍)