株価チャート
株価
3/27
- 前日 (3/26)
- 887
- 始値
- 886
- 高値
- 897
- 安値
- 882
- 終値 -0.34%
- 884
- 出来高 -5.09%
- 238,900
乖離率
- 株価(5日)
移動平均値 - +0.8%
877 - 株価(25日)
移動平均値 - +4.37%
847 - 出来高(5日)
移動平均値 - -19.39%
296,360
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 | 886 | 897 | 882 | 884 | -0.34% | 238,900 | 428億687万 | +4.37% | 15.11 | 1.34 |
03/26 | 870 | 896 | 869 | 887 | +1.95% | 251,700 | 429億5215万 | +5.22% | 15.16 | 1.34 |
03/25 | 883 | 893 | 868 | 870 | -1.47% | 251,400 | 421億2894万 | +3.69% | 14.87 | 1.32 |
03/22 | 868 | 890 | 868 | 883 | +2.56% | 316,900 | 427億5845万 | +5.62% | 15.09 | 1.34 |
03/21 | 867 | 872 | 856 | 861 | -0.58% | 422,900 | 416億9312万 | +3.61% | 14.71 | 1.3 |
03/19 | 865 | 876 | 861 | 866 | -1.25% | 297,100 | 419億3524万 | +4.46% | 14.8 | 1.31 |
03/18 | 885 | 913 | 861 | 877 | -8.65% | 1,374,100 | 424億6791万 | +6.05% | 14.99 | 1.33 |
03/15 | 935 | 961 | 933 | 960 | +3.11% | 744,600 | 464億8710万 | +16.65% | 16.4 | 1.45 |
03/14 | 918 | 934 | 916 | 931 | +2.2% | 358,200 | 450億8281万 | +13.95% | 15.91 | 1.41 |
03/13 | 920 | 938 | 904 | 911 | -0.22% | 382,800 | 441億1432万 | +12.05% | 15.57 | 1.38 |
03/12 | 869 | 914 | 863 | 913 | +1.56% | 648,700 | 442億1117万 | +12.86% | 15.6 | 1.38 |
03/11 | 875 | 926 | 875 | 899 | +11.12% | 2,498,100 | 435億3323万 | +11.54% | 15.36 | 1.36 |
03/08 | 792 | 815 | 792 | 809 | +1.51% | 227,200 | 391億7507万 | +0.75% | 13.82 | 1.22 |
03/07 | 808 | 810 | 795 | 797 | -1.24% | 115,400 | 385億9398万 | -0.87% | 13.62 | 1.21 |
03/06 | 794 | 811 | 794 | 807 | +0.88% | 131,100 | 390億7822万 | +0.12% | 13.79 | 1.22 |
03/05 | 791 | 803 | 791 | 800 | +0.5% | 134,700 | 387億3925万 | -0.99% | 13.67 | 1.21 |
03/04 | 808 | 808 | 794 | 796 | -0.5% | 145,600 | 385億4556万 | -1.85% | 13.6 | 1.2 |
03/01 | 800 | 811 | 795 | 800 | +0.76% | 196,600 | 387億3925万 | -1.72% | 13.67 | 1.21 |
02/29 | 795 | 803 | 791 | 794 | -1.12% | 210,300 | 384億4871万 | -2.82% | 13.57 | 1.2 |
02/28 | 802 | 811 | 802 | 803 | 0% | 102,200 | 388億8452万 | -2.07% | 13.72 | 1.21 |
02/27 | 800 | 807 | 800 | 803 | -0.5% | 108,600 | 388億8452万 | -2.43% | 13.72 | 1.21 |
02/26 | 808 | 812 | 806 | 807 | 0% | 143,000 | 390億7822万 | -2.18% | 13.79 | 1.22 |
02/22 | 805 | 811 | 804 | 807 | +0.25% | 91,500 | 390億7822万 | -2.54% | 13.79 | 1.22 |
02/21 | 804 | 810 | 803 | 805 | +0.75% | 101,900 | 389億8137万 | -3.01% | 13.76 | 1.22 |
02/20 | 805 | 805 | 797 | 799 | -0.37% | 143,200 | 386億9083万 | -4.08% | 13.65 | 1.21 |
02/19 | 788 | 803 | 787 | 802 | +2.17% | 121,900 | 388億3610万 | -3.95% | 13.7 | 1.21 |
02/16 | 780 | 788 | 777 | 785 | +1.29% | 147,200 | 380億1289万 | -6.21% | 13.41 | 1.19 |
02/15 | 784 | 785 | 772 | 775 | -0.64% | 209,000 | 375億2865万 | -7.85% | 13.24 | 1.17 |
02/14 | 799 | 800 | 778 | 780 | -3.11% | 213,600 | 377億7077万 | -7.69% | 13.33 | 1.18 |
02/13 | 803 | 812 | 799 | 805 | +0.88% | 193,400 | 389億8137万 | -5.18% | 13.76 | 1.22 |
02/09 | 803 | 807 | 798 | 798 | 0% | 152,900 | 386億4240万 | -6.34% | 13.64 | 1.21 |
02/08 | 806 | 807 | 790 | 798 | -1.12% | 244,400 | 386億4240万 | -6.67% | 13.64 | 1.21 |
02/07 | 812 | 818 | 804 | 807 | -0.74% | 302,700 | 390億7822万 | -5.94% | 13.79 | 1.22 |
02/06 | 826 | 826 | 812 | 813 | -1.93% | 283,900 | 393億6876万 | -5.57% | 13.89 | 1.23 |
02/05 | 829 | 832 | 826 | 829 | +0.12% | 162,400 | 401億4355万 | -3.94% | 14.17 | 1.25 |
02/02 | 825 | 833 | 817 | 828 | +0.36% | 217,200 | 400億9513万 | -4.17% | 14.15 | 1.25 |
02/01 | 836 | 840 | 824 | 825 | -2.37% | 204,400 | 399億4985万 | -4.62% | 14.1 | 1.25 |
01/31 | 842 | 845 | 833 | 845 | +0.36% | 173,800 | 409億1833万 | -2.42% | 14.59 | 1.28 |
01/30 | 852 | 853 | 835 | 842 | -2.43% | 440,400 | 407億7306万 | -2.66% | 14.52 | 1.27 |
01/29 | 859 | 866 | 857 | 863 | -0.12% | 554,800 | 417億8997万 | -0.23% | 14.88 | 1.3 |
01/26 | 865 | 871 | 862 | 864 | -0.58% | 282,400 | 418億3839万 | 0% | 14.9 | 1.31 |
01/25 | 868 | 872 | 864 | 869 | +0.23% | 231,100 | 420億8051万 | +0.7% | 14.99 | 1.31 |
01/24 | 876 | 876 | 866 | 867 | -1.03% | 199,700 | 419億8366万 | +0.46% | 14.95 | 1.31 |
01/23 | 879 | 884 | 875 | 876 | -0.23% | 141,200 | 424億1948万 | +1.51% | 15.11 | 1.32 |
01/22 | 871 | 881 | 870 | 878 | +1.27% | 128,700 | 425億1633万 | +1.74% | 15.14 | 1.33 |
01/19 | 878 | 878 | 864 | 867 | -0.8% | 162,400 | 419億8366万 | +0.46% | 14.95 | 1.31 |
01/18 | 870 | 881 | 870 | 874 | +0.69% | 163,600 | 423億2263万 | +1.27% | 15.07 | 1.32 |
01/17 | 867 | 877 | 863 | 868 | +0.7% | 227,800 | 420億3209万 | +0.58% | 14.97 | 1.31 |
01/16 | 863 | 872 | 861 | 862 | -0.12% | 183,700 | 417億4154万 | -0.23% | 14.87 | 1.3 |
01/15 | 857 | 866 | 849 | 863 | +1.89% | 238,200 | 417億8997万 | -0.12% | 14.88 | 1.3 |
01/12 | 873 | 874 | 843 | 847 | -3.09% | 433,400 | 410億1518万 | -2.08% | 14.61 | 1.28 |
01/11 | 884 | 884 | 872 | 874 | -0.68% | 218,100 | 423億2263万 | +0.81% | 15.07 | 1.32 |
01/10 | 882 | 888 | 877 | 880 | 0% | 207,300 | 426億1318万 | +1.5% | 15.18 | 1.33 |
01/09 | 884 | 890 | 876 | 880 | -0.56% | 270,100 | 426億1318万 | +1.5% | 15.18 | 1.33 |
01/05 | 885 | 892 | 883 | 885 | +0.91% | 138,400 | 428億5530万 | +1.96% | 15.26 | 1.34 |
01/04 | 882 | 882 | 862 | 877 | +0.46% | 150,100 | 424億6791万 | +1.15% | 15.12 | 1.33 |
2023 | ||||||||||
12/29 | 872 | 876 | 870 | 873 | +0.11% | 92,600 | 422億7421万 | +0.69% | 15.06 | 1.32 |
12/28 | 865 | 872 | 864 | 872 | +0.81% | 85,100 | 422億2578万 | +0.46% | 15.04 | 1.32 |
12/27 | 855 | 865 | 850 | 865 | +1.17% | 118,200 | 418億8682万 | -0.46% | 14.92 | 1.31 |
12/26 | 843 | 858 | 843 | 855 | +1.54% | 117,300 | 414億258万 | -1.61% | 14.74 | 1.29 |
12/25 | 860 | 870 | 842 | 842 | -1.17% | 153,100 | 407億7306万 | -3.22% | 14.52 | 1.27 |
12/22 | 844 | 853 | 844 | 852 | +1.19% | 102,100 | 412億5730万 | -2.29% | 14.69 | 1.29 |
12/21 | 830 | 850 | 829 | 842 | +1.45% | 155,100 | 407億7306万 | -3.55% | 14.52 | 1.27 |
12/20 | 837 | 844 | 829 | 830 | -0.6% | 181,000 | 401億9197万 | -5.14% | 14.31 | 1.25 |
12/19 | 837 | 846 | 830 | 835 | -0.71% | 149,100 | 404億3409万 | -4.79% | 14.4 | 1.26 |
12/18 | 860 | 867 | 825 | 841 | -1.98% | 348,000 | 407億2464万 | -4.21% | 14.5 | 1.27 |
12/15 | 850 | 872 | 835 | 858 | -2.5% | 808,700 | 415億4785万 | -2.39% | 14.8 | 1.3 |
12/14 | 888 | 898 | 870 | 880 | +0.34% | 338,800 | 426億1318万 | +0.11% | 15.18 | 1.33 |
12/13 | 875 | 882 | 870 | 877 | +0.34% | 217,200 | 424億6791万 | 0% | 15.12 | 1.33 |
12/12 | 886 | 887 | 874 | 874 | -0.68% | 147,700 | 423億2263万 | -0.23% | 15.07 | 1.32 |
12/11 | 879 | 889 | 875 | 880 | +1.15% | 85,300 | 426億1318万 | +0.57% | 15.18 | 1.33 |
12/08 | 875 | 885 | 865 | 870 | -0.57% | 157,500 | 421億2894万 | -0.57% | 15 | 1.31 |
12/07 | 873 | 880 | 873 | 875 | -0.68% | 76,900 | 423億7106万 | +0.11% | 15.09 | 1.32 |
12/06 | 873 | 884 | 872 | 881 | +1.15% | 74,700 | 426億6160万 | +0.92% | 15.19 | 1.33 |
12/05 | 887 | 892 | 871 | 871 | -2.68% | 112,700 | 421億7736万 | 0% | 15.02 | 1.32 |
12/04 | 885 | 897 | 878 | 895 | +1.13% | 57,700 | 433億3954万 | +2.76% | 15.43 | 1.35 |
12/01 | 890 | 899 | 879 | 885 | -0.56% | 101,000 | 428億5530万 | +2.08% | 15.26 | 1.34 |
11/30 | 879 | 891 | 876 | 890 | +0.79% | 44,400 | 430億9742万 | +2.89% | 15.35 | 1.34 |
11/29 | 867 | 887 | 867 | 883 | +1.03% | 62,600 | 427億5845万 | +2.32% | 15.23 | 1.33 |
11/28 | 881 | 882 | 866 | 874 | -0.57% | 104,100 | 423億2263万 | +1.63% | 15.07 | 1.32 |
11/27 | 881 | 884 | 871 | 879 | -1.35% | 96,500 | 425億6475万 | +2.33% | 15.16 | 1.33 |
11/24 | 897 | 902 | 889 | 891 | +0.22% | 68,900 | 431億4584万 | +3.85% | 15.37 | 1.35 |
11/22 | 879 | 895 | 879 | 889 | +1.25% | 79,900 | 430億4899万 | +3.73% | 15.33 | 1.34 |
11/21 | 876 | 882 | 871 | 878 | +0.11% | 69,000 | 425億1633万 | +2.57% | 15.14 | 1.33 |
11/20 | 892 | 896 | 877 | 877 | -1.68% | 80,900 | 424億6791万 | +2.69% | 15.12 | 1.33 |
11/17 | 885 | 892 | 880 | 892 | +0.9% | 87,900 | 431億9427万 | +4.33% | 15.38 | 1.35 |
11/16 | 885 | 890 | 879 | 884 | +0.57% | 80,400 | 428億687万 | +3.27% | 15.24 | 1.34 |
11/15 | 888 | 888 | 866 | 879 | -0.45% | 173,300 | 425億6475万 | +2.69% | 15.16 | 1.33 |
11/14 | 876 | 888 | 870 | 883 | +1.73% | 189,400 | 427億5845万 | +3.15% | 15.23 | 1.33 |
11/13 | 878 | 878 | 860 | 868 | 0% | 82,500 | 420億3209万 | +1.4% | 14.97 | 1.31 |
11/10 | 840 | 868 | 840 | 868 | +1.88% | 98,100 | 420億3209万 | +1.28% | 14.97 | 1.31 |
11/09 | 828 | 856 | 828 | 852 | +2.9% | 69,900 | 412億5730万 | -0.58% | 14.69 | 1.29 |
11/08 | 850 | 850 | 821 | 828 | -2.59% | 160,200 | 400億9513万 | -3.5% | 14.28 | 1.25 |
11/07 | 857 | 861 | 846 | 850 | -1.28% | 69,800 | 411億6046万 | -1.28% | 14.66 | 1.28 |
11/06 | 866 | 867 | 857 | 861 | 0% | 135,100 | 416億9312万 | -0.46% | 14.85 | 1.3 |
11/02 | 863 | 863 | 853 | 861 | +1.18% | 86,100 | 416億9312万 | -0.81% | 14.85 | 1.3 |
11/01 | 858 | 860 | 844 | 851 | +0.71% | 106,900 | 412億888万 | -2.3% | 14.68 | 1.29 |
10/31 | 843 | 847 | 831 | 845 | -0.47% | 122,200 | 409億1833万 | -3.43% | 14.57 | 1.35 |
10/30 | 842 | 860 | 837 | 849 | -0.35% | 230,700 | 411億1203万 | -3.41% | 14.63 | 1.35 |
10/27 | 830 | 852 | 828 | 852 | +4.41% | 150,300 | 412億5730万 | -3.51% | 14.69 | 1.36 |
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 | |
2008年 1月期 | 297 580 2/27 580 2/13 | 179 351 1/11 350 1/9 他2件 | 380,250 195,000 5/28 | - | - | +7.12% 2/18 | -13.14% 8/17 |
2009年 1月期 | 208 406 2/19 | 75 147 10/7 | 144,300 74,000 6/16 | - | - | +42.36% 11/5 | -26.11% 10/10 |
2010年 1月期 | 143 279 8/21 279 8/20 他2件 | 87 170 12/30 170 12/28 他4件 | 156,000 80,000 11/16 | - | - | +15.23% 3/17 | -22.39% 11/16 |
2011年 1月期 | 232 451 1/25 452 1/24 他2件 | 84 165 11/18 164 10/28 | 27,424,800 14,064,000 1/21 | 112億2445万 | 40億7258万 | +45.89% 1/21 | -16.36% 5/28 |
2012年 1月期 | 261 509 3/7 | 95 185 12/30 | 17,555,850 9,003,000 2/28 | 126億3992万 | 45億9407万 | +19.26% 1/24 | -33.54% 3/15 |
2013年 1月期 | 197 384 1/23 | 101 197 5/15 | 4,857,450 2,491,000 12/6 | 95億3581万 | 48億9207万 | +25.39% 12/10 | -17.76% 5/16 |
2014年 1月期 | 406 792 1/23 | 166 324 2/13 | 2,646,150 1,357,000 4/26 | 196億6762万 | 80億4584万 | +36.44% 7/23 | -16.81% 2/4 |
2015年 1月期 | 725 1,088 11/6 | 224 336 5/21 | 2,741,400 1,827,600 6/9 | 351億2359万 | 108億4699万 | +27.06% 6/10 | -15.38% 12/11 |
2016年 1月期 | 1,027 12/22 | 514 772 2/9 771 2/6 | 2,203,350 1,468,900 6/11 | 497億3152万 | 249億2225万 | +22.06% 6/30 | -22.46% 2/12 |
2017年 1月期 | 950 5/31 | 599 2/12 | 1,047,100 3/14 | 460億286万 | 290億601万 | +20.53% 3/15 | -17.52% 6/24 |
2018年 1月期 | 1,460 12/4 | 798 3/8 | 1,649,600 3/13 | 706億9914万 | 386億4240万 | +19.08% 9/13 | -17.88% 2/14 |
2019年 1月期 | 1,582 6/12 | 976 12/25 | 1,669,500 3/14 | 766億688万 | 472億6189万 | +16.84% 3/14 | -15.77% 12/25 |
2020年 1月期 | 1,373 1/9 | 1,066 6/4 | 1,282,200 6/12 | 664億8624万 | 516億2005万 | +9.62% 12/10 | -21.12% 3/9 |
2021年 1月期 | 1,282 2/7 | 544 3/23 | 1,829,500 6/11 | 620億7965万 | 263億4269万 | +16.44% 6/11 | -42.25% 3/19 |
2022年 1月期 | 994 3/19 | 692 1/28 | 1,437,000 3/15 | 481億3352万 | 335億945万 | +15.01% 3/18 | -10.35% 11/29 |
2023年 1月期 | 894 6/7 | 655 3/9 | 709,500 12/8 | 432億9111万 | 317億1776万 | +11.02% 3/29 | -10.15% 12/20 |
2024年 1月期 | 962 9/28 | 703 2/13 | 1,698,500 9/7 | 465億8395万 | 340億4212万 | +17.51% 9/14 | -9.04% 10/23 |
最新 | 884 2024/3/27 | 238,900 | 428億687万 | +4.37% 847 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 12%(1.12倍)
- 1989/12/29 vs 1988/12/28
- 63%(1.63倍)
- 1990/12/27 vs 1989/12/29
- 50%(1.5倍)
- 1991/12/27 vs 1990/12/27
- -30%(0.7倍)
- 1992/12/30 vs 1991/12/27
- -60%(0.4倍)
- 1993/12/29 vs 1992/12/30
- -21%(0.79倍)
- 1994/12/30 vs 1993/12/29
- 51%(1.51倍)
- 1995/12/29 vs 1994/12/30
- -18%(0.82倍)
- 1996/12/27 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/27
- -78%(0.22倍)
- 1998/12/30 vs 1997/12/30
- 43%(1.43倍)
- 1999/12/30 vs 1998/12/30
- 126%(2.26倍)
- 2000/12/29 vs 1999/12/30
- -47%(0.53倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- 3%(1.03倍)
- 2003/12/30 vs 2002/12/30
- -2%(0.98倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 21%(1.21倍)
- 2006/12/29 vs 2005/12/30
- 6%(1.06倍)
- 2007/12/28 vs 2006/12/29
- -36%(0.64倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- -19%(0.81倍)
- 2010/12/30 vs 2009/12/30
- 65%(1.65倍)
- 2011/12/30 vs 2010/12/30
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/30
- 71%(1.71倍)
- 2013/12/30 vs 2012/12/28
- 120%(2.2倍)
- 2014/12/30 vs 2013/12/30
- 49%(1.49倍)
- 2015/12/30 vs 2014/12/30
- 79%(1.79倍)
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- 58%(1.58倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/03/27 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
75円(2008/10/07) - 1073%(11.73倍)
884円(3/27)