株価チャート
株価
3/27
- 前日 (3/26)
- 3,260
- 始値
- 3,290
- 高値
- 3,330
- 安値
- 3,275
- 終値 +1.23%
- 3,300
- 出来高 +143.58%
- 183,900
乖離率
- 株価(5日)
移動平均値 - +0.4%
3,287 - 株価(25日)
移動平均値 - -4.26%
3,447 - 出来高(5日)
移動平均値 - +40.47%
130,920
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 | 3,290 | 3,330 | 3,275 | 3,300 | +1.23% | 183,900 | 586億2719万 | -4.26% | 23.69 | 4.63 |
03/26 | 3,220 | 3,270 | 3,185 | 3,260 | +0.77% | 75,500 | 579億1656万 | -5.59% | 23.4 | 4.57 |
03/25 | 3,270 | 3,285 | 3,235 | 3,235 | -1.82% | 130,500 | 574億7241万 | -6.5% | 23.22 | 4.54 |
03/22 | 3,325 | 3,365 | 3,275 | 3,295 | -1.49% | 130,100 | 585億3836万 | -4.96% | 23.65 | 4.62 |
03/21 | 3,410 | 3,435 | 3,345 | 3,345 | +0.15% | 134,600 | 594億2665万 | -3.69% | 24.01 | 4.69 |
03/19 | 3,285 | 3,380 | 3,285 | 3,340 | +1.21% | 102,600 | 593億3782万 | -4.02% | 23.97 | 4.68 |
03/18 | 3,370 | 3,390 | 3,270 | 3,300 | -1.05% | 170,500 | 586億2719万 | -5.42% | 23.69 | 4.63 |
03/15 | 3,375 | 3,500 | 3,335 | 3,335 | -1.48% | 382,100 | 592億4899万 | -4.58% | 23.94 | 4.68 |
03/14 | 3,315 | 3,410 | 3,295 | 3,385 | +2.89% | 91,500 | 601億3728万 | -3.4% | 24.3 | 4.75 |
03/13 | 3,330 | 3,345 | 3,275 | 3,290 | -1.05% | 96,900 | 584億4953万 | -6.4% | 23.61 | 4.61 |
03/12 | 3,300 | 3,355 | 3,220 | 3,325 | -1.34% | 122,600 | 590億7133万 | -5.86% | 23.87 | 4.66 |
03/11 | 3,505 | 3,530 | 3,335 | 3,370 | -5.34% | 144,000 | 598億7079万 | -5.18% | 24.19 | 4.73 |
03/08 | 3,535 | 3,575 | 3,430 | 3,560 | -0.56% | 115,800 | 632億4630万 | -0.25% | 25.55 | 4.99 |
03/07 | 3,545 | 3,625 | 3,505 | 3,580 | +0.56% | 105,100 | 636億162万 | -0.22% | 25.7 | 5.02 |
03/06 | 3,620 | 3,660 | 3,555 | 3,560 | -1.11% | 117,600 | 632億4630万 | -0.92% | 25.55 | 4.99 |
03/05 | 3,610 | 3,630 | 3,525 | 3,600 | -0.69% | 76,700 | 639億5693万 | +0.14% | 25.84 | 5.05 |
03/04 | 3,650 | 3,650 | 3,595 | 3,625 | -0.55% | 69,600 | 644億108万 | +0.89% | 26.02 | 5.08 |
03/01 | 3,715 | 3,730 | 3,565 | 3,645 | -1.09% | 107,000 | 647億5639万 | +1.45% | 26.16 | 5.11 |
02/29 | 3,585 | 3,720 | 3,560 | 3,685 | +4.54% | 191,500 | 654億6703万 | +2.59% | 26.45 | 5.17 |
02/28 | 3,450 | 3,530 | 3,420 | 3,525 | +1.44% | 100,600 | 626億2450万 | -2% | 25.3 | 4.94 |
02/27 | 3,565 | 3,585 | 3,455 | 3,475 | -2.93% | 109,900 | 617億3621万 | -3.69% | 24.94 | 4.87 |
02/26 | 3,580 | 3,640 | 3,555 | 3,580 | +0.7% | 104,300 | 636億162万 | -1.1% | 25.7 | 5.02 |
02/22 | 3,520 | 3,585 | 3,475 | 3,555 | +1.28% | 98,700 | 631億5747万 | -2.09% | 25.52 | 4.98 |
02/21 | 3,520 | 3,545 | 3,440 | 3,510 | +0.57% | 89,000 | 623億5801万 | -3.7% | 25.19 | 4.92 |
02/20 | 3,460 | 3,505 | 3,415 | 3,490 | +1.01% | 80,300 | 620億269万 | -4.36% | 25.05 | 4.89 |
02/19 | 3,420 | 3,570 | 3,420 | 3,455 | +0.73% | 125,700 | 613億8089万 | -5.47% | 24.8 | 4.84 |
02/16 | 3,445 | 3,495 | 3,425 | 3,430 | +0.44% | 81,700 | 609億3674万 | -6.18% | 24.62 | 4.81 |
02/15 | 3,435 | 3,435 | 3,355 | 3,415 | -0.87% | 103,100 | 606億7026万 | -6.67% | 24.51 | 4.79 |
02/14 | 3,500 | 3,500 | 3,415 | 3,445 | -2.27% | 111,500 | 612億323万 | -5.95% | 24.73 | 4.83 |
02/13 | 3,610 | 3,635 | 3,470 | 3,525 | -1.12% | 101,200 | 626億2450万 | -3.85% | 25.3 | 4.94 |
02/09 | 3,460 | 3,635 | 3,460 | 3,565 | +3.33% | 113,000 | 633億3513万 | -2.62% | 25.59 | 5 |
02/08 | 3,565 | 3,575 | 3,450 | 3,450 | -3.09% | 137,000 | 612億9206万 | -5.35% | 24.76 | 4.84 |
02/07 | 3,630 | 3,670 | 3,550 | 3,560 | -2.47% | 129,900 | 632億4630万 | -1.96% | 25.55 | 4.99 |
02/06 | 3,700 | 3,735 | 3,650 | 3,650 | -2.14% | 97,300 | 648億4522万 | +1.05% | 26.2 | 5.12 |
02/05 | 3,845 | 3,845 | 3,705 | 3,730 | -3.24% | 141,100 | 662億6649万 | +3.93% | 26.77 | 5.23 |
02/02 | 3,805 | 3,890 | 3,750 | 3,855 | +2.39% | 175,500 | 684億8722万 | +8.1% | 27.67 | 5.41 |
02/01 | 3,965 | 4,015 | 3,765 | 3,765 | -6.23% | 258,600 | 668億8829万 | +6.45% | 27.02 | 5.28 |
01/31 | 3,810 | 4,110 | 3,785 | 4,015 | +8.08% | 682,500 | 713億2975万 | +14.19% | 28.82 | 5.63 |
01/30 | 3,675 | 3,745 | 3,650 | 3,715 | +2.77% | 204,300 | 660億 | +6.69% | 26.66 | 5.21 |
01/29 | 3,600 | 3,730 | 3,565 | 3,615 | +1.83% | 131,900 | 642億2342万 | +4.51% | 25.95 | 5.07 |
01/26 | 3,625 | 3,625 | 3,520 | 3,550 | -2.07% | 95,200 | 630億6864万 | +3.17% | 25.48 | 4.98 |
01/25 | 3,585 | 3,650 | 3,560 | 3,625 | 0% | 85,400 | 644億108万 | +5.87% | 26.02 | 5.08 |
01/24 | 3,830 | 3,890 | 3,610 | 3,625 | -4.35% | 172,900 | 644億108万 | +6.43% | 26.02 | 5.08 |
01/23 | 3,815 | 3,890 | 3,790 | 3,790 | -0.52% | 95,100 | 673億3244万 | +11.77% | 27.2 | 5.31 |
01/22 | 3,760 | 3,825 | 3,745 | 3,810 | +0.93% | 85,000 | 676億8775万 | +13.02% | 27.35 | 5.34 |
01/19 | 3,885 | 3,900 | 3,775 | 3,775 | -2.33% | 101,400 | 670億6595万 | +12.65% | 27.1 | 5.29 |
01/18 | 3,875 | 3,925 | 3,835 | 3,865 | -1.02% | 127,000 | 686億6487万 | +15.93% | 27.74 | 5.42 |
01/17 | 3,625 | 3,945 | 3,625 | 3,905 | +8.62% | 261,400 | 693億7551万 | +17.9% | 28.03 | 5.48 |
01/16 | 3,660 | 3,660 | 3,590 | 3,595 | -1.37% | 87,500 | 638億6810万 | +9.3% | 25.8 | 5.04 |
01/15 | 3,470 | 3,690 | 3,465 | 3,645 | +4.59% | 141,100 | 647億5639万 | +11.13% | 26.16 | 5.11 |
01/12 | 3,510 | 3,590 | 3,470 | 3,485 | -0.57% | 95,200 | 619億1386万 | +6.8% | 25.01 | 4.89 |
01/11 | 3,550 | 3,550 | 3,445 | 3,505 | +0.14% | 113,900 | 622億6918万 | +7.78% | 25.16 | 4.91 |
01/10 | 3,540 | 3,560 | 3,490 | 3,500 | -1.13% | 117,000 | 621億8035万 | +8.09% | 25.12 | 4.91 |
01/09 | 3,530 | 3,655 | 3,505 | 3,540 | +4.42% | 228,300 | 628億9098万 | +9.77% | 25.41 | 4.96 |
01/05 | 3,220 | 3,400 | 3,200 | 3,390 | +7.11% | 146,900 | 602億2611万 | +5.48% | 24.33 | 4.75 |
01/04 | 3,125 | 3,190 | 3,070 | 3,165 | +2.26% | 94,300 | 562億2880万 | -1.4% | 22.72 | 4.44 |
2023 | ||||||||||
12/29 | 3,085 | 3,105 | 3,055 | 3,095 | -0.16% | 61,000 | 549億8520万 | -3.7% | 22.21 | 4.34 |
12/28 | 3,060 | 3,105 | 3,025 | 3,100 | +1.31% | 72,600 | 550億7402万 | -3.67% | 22.25 | 4.35 |
12/27 | 3,130 | 3,130 | 3,055 | 3,060 | -3.01% | 92,400 | 543億6339万 | -5.09% | 21.96 | 4.29 |
12/26 | 3,140 | 3,180 | 3,080 | 3,155 | +0.48% | 51,400 | 560億5114万 | -2.38% | 22.65 | 4.42 |
12/25 | 3,215 | 3,225 | 3,115 | 3,140 | -2.79% | 41,000 | 557億8466万 | -3.03% | 22.54 | 4.4 |
12/22 | 3,160 | 3,240 | 3,160 | 3,230 | +2.22% | 70,900 | 573億8358万 | -0.49% | 23.18 | 4.53 |
12/21 | 3,105 | 3,180 | 3,100 | 3,160 | +0.32% | 46,500 | 561億3997万 | -2.89% | 22.68 | 4.43 |
12/20 | 3,170 | 3,245 | 3,145 | 3,150 | -0.47% | 44,600 | 559億6232万 | -3.7% | 22.61 | 4.42 |
12/19 | 3,105 | 3,165 | 3,075 | 3,165 | +1.61% | 47,100 | 562億2880万 | -3.59% | 22.72 | 4.44 |
12/18 | 3,165 | 3,180 | 3,085 | 3,115 | -2.2% | 57,300 | 553億4051万 | -5.43% | 22.36 | 4.37 |
12/15 | 3,240 | 3,260 | 3,185 | 3,185 | -1.85% | 61,900 | 565億8412万 | -3.72% | 22.86 | 4.47 |
12/14 | 3,330 | 3,335 | 3,205 | 3,245 | -1.52% | 62,000 | 576億5007万 | -2.14% | 23.29 | 4.55 |
12/13 | 3,335 | 3,440 | 3,290 | 3,295 | -0.6% | 91,300 | 585億3836万 | -0.99% | 23.65 | 4.62 |
12/12 | 3,370 | 3,375 | 3,310 | 3,315 | -1.04% | 73,100 | 588億9368万 | -0.72% | 23.79 | 4.65 |
12/11 | 3,310 | 3,380 | 3,285 | 3,350 | +1.52% | 64,100 | 595億1548万 | +0.06% | 24.05 | 4.7 |
12/08 | 3,275 | 3,335 | 3,245 | 3,300 | -0.9% | 59,000 | 586億2719万 | -1.49% | 23.69 | 4.63 |
12/07 | 3,345 | 3,370 | 3,255 | 3,330 | -1.62% | 78,700 | 591億6016万 | -0.39% | 23.9 | 4.67 |
12/06 | 3,215 | 3,405 | 3,215 | 3,385 | +5.62% | 94,700 | 601億3728万 | +2.14% | 24.3 | 4.75 |
12/05 | 3,220 | 3,250 | 3,185 | 3,205 | -0.62% | 74,900 | 569億3944万 | -2.23% | 23 | 4.49 |
12/04 | 3,145 | 3,250 | 3,140 | 3,225 | +2.54% | 66,800 | 572億9475万 | -0.86% | 23.15 | 4.52 |
12/01 | 3,190 | 3,220 | 3,110 | 3,145 | -1.41% | 87,100 | 558億7349万 | -0.91% | 22.57 | 4.41 |
11/30 | 3,225 | 3,250 | 3,135 | 3,190 | -1.85% | 91,700 | 566億7295万 | +2.9% | 22.9 | 4.47 |
11/29 | 3,315 | 3,365 | 3,245 | 3,250 | -1.52% | 53,000 | 577億3890万 | +7.51% | 23.33 | 4.56 |
11/28 | 3,270 | 3,350 | 3,260 | 3,300 | +1.38% | 70,200 | 586億2719万 | +12.17% | 23.69 | 4.63 |
11/27 | 3,240 | 3,285 | 3,220 | 3,255 | +1.56% | 105,900 | 578億2773万 | +13.77% | 23.36 | 4.56 |
11/24 | 3,270 | 3,270 | 3,165 | 3,205 | -1.23% | 88,700 | 569億3944万 | +15.2% | 23 | 4.49 |
11/22 | 3,270 | 3,300 | 3,190 | 3,245 | -0.76% | 95,300 | 576億5007万 | +19.96% | 23.29 | 4.55 |
11/21 | 3,300 | 3,310 | 3,240 | 3,270 | -1.06% | 88,300 | 580億9421万 | +24.52% | 23.47 | 4.58 |
11/20 | 3,315 | 3,375 | 3,280 | 3,305 | -0.9% | 58,300 | 587億1602万 | +29.81% | 23.72 | 4.63 |
11/17 | 3,420 | 3,445 | 3,280 | 3,335 | -2.77% | 159,400 | 592億4899万 | +35.29% | 23.94 | 4.68 |
11/16 | 3,540 | 3,540 | 3,390 | 3,430 | -4.06% | 117,000 | 609億3674万 | +43.94% | 24.62 | 4.81 |
11/15 | 3,465 | 3,640 | 3,465 | 3,575 | +3.62% | 118,500 | 635億1279万 | +55.77% | 25.66 | 5.01 |
11/14 | 3,455 | 3,505 | 3,400 | 3,450 | -0.14% | 55,900 | 612億9206万 | +56.68% | 24.76 | 4.84 |
11/13 | 3,410 | 3,525 | 3,405 | 3,455 | +0.14% | 83,100 | 613億8089万 | +63.59% | 24.8 | 4.84 |
11/10 | 3,385 | 3,455 | 3,325 | 3,450 | +1.77% | 82,400 | 612億9206万 | +70.37% | 24.76 | 4.84 |
11/09 | 3,475 | 3,510 | 3,330 | 3,390 | -4.37% | 133,300 | 602億2611万 | +75.01% | 24.33 | 4.75 |
11/08 | 3,555 | 3,600 | 3,440 | 3,545 | -0.7% | 133,800 | 629億7981万 | +91.21% | 25.44 | 4.97 |
11/07 | 3,495 | 3,575 | 3,435 | 3,570 | +1.13% | 154,900 | 634億2396万 | +102.38% | 25.62 | 5.01 |
11/06 | 3,370 | 3,555 | 3,295 | 3,530 | +3.52% | 254,500 | 627億1333万 | +110.75% | 25.34 | 4.95 |
11/02 | 3,290 | 3,500 | 3,290 | 3,410 | +9.29% | 619,300 | 605億8143万 | +114.74% | 24.48 | 4.78 |
11/01 | 3,080 | 3,120 | 3,050 | 3,120 | +19.22% | 454,500 | 554億2934万 | +107.17% | 22.39 | 4.37 |
11/01 | 株式分割 1→2 | |||||||||
10/31 | 2,465 | 2,622 | 2,414 | 2,617 | +6.12% | 126,100 | 464億9314万 | +82.12% | 18.78 | 3.67 |
10/30 | 2,550 | 2,569 | 2,452 | 2,466 | -4.6% | 96,900 | 438億1050万 | +77.67% | 17.7 | 3.46 |
10/27 | 2,535 | 2,585 | 2,520 | 2,585 | +103.94% | 49,400 | 918億4926万 | +92.62% | 37.22 | 7.27 |
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 | 342 1,368 3/13 | 286 1,144 6/9 | 482,400 120,600 9/25 | - | - | +8.52% 8/23 | -6.83% 6/14 |
2008年 3月期 | 341 1,363 5/1 | 306 1,225 1/23 | 323,600 80,900 9/21 | - | - | +2.76% 5/14 | -3.51% 1/22 |
2009年 3月期 | 317 1,269 3/24 1,269 3/5 | 214 855 10/10 | 310,800 77,700 9/24 | - | - | +10% 11/4 | -27.09% 10/10 |
2010年 3月期 | 311 1,243 9/24 1,243 9/11 | 288 1,151 4/8 | 462,800 115,700 9/24 | - | - | +1.87% 3/16 | -2.74% 10/7 |
2011年 3月期 | 297 1,187 4/5 | 171 682 11/1 | 612,800 153,200 9/27 | 52億7146万 | 30億2876万 | +23.25% 12/8 | -26.22% 10/26 |
2012年 3月期 | 270 1,079 3/9 1,079 3/2 | 185 741 4/6 | 306,000 76,500 3/27 | 47億9183万 | 32億9078万 | +8.49% 5/20 | -5.46% 4/4 |
2013年 3月期 | 305 1,218 3/22 1,218 3/21 | 236 945 5/15 | 348,000 87,000 3/26 | 54億913万 | 41億9674万 | +5.42% 3/8 | -4.35% 5/15 |
2014年 3月期 | 423 1,690 1/29 | 280 1,120 4/2 | 1,377,600 344,400 12/2 | 150億1211万 | 49億7392万 | +21.78% 11/29 | -8.44% 4/14 |
2015年 3月期 | 738 2,952 1/30 | 355 1,420 4/15 | 506,800 126,700 3/26 | 262億2234万 | 126億1372万 | +19.65% 12/22 | -12.63% 10/10 |
2016年 3月期 | 659 2,632 7/8 2,634 7/7 | 482 1,927 10/5 | 564,800 141,200 5/11 | 233億7981万 | 171億1736万 | +10.77% 11/9 | -14.19% 8/25 |
2017年 3月期 | 576 2,303 3/28 | 468 1,871 8/18 | 742,000 185,500 8/17 | 204億5733万 | 166億1992万 | +8.08% 9/20 | -7.72% 8/17 |
2018年 3月期 | 1,125 4,500 12/1 4,500 11/30 | 525 2,098 4/6 | 1,062,800 265,700 2/1 | 399億7308万 | 186億3634万 | +28.33% 11/24 | -17.82% 2/6 |
2019年 3月期 | 1,673 6,690 9/26 | 688 2,752 4/17 | 2,281,600 570,400 8/2 | 594億2665万 | 244億4576万 | +30.34% 8/8 | -30.39% 5/10 |
2020年 3月期 | 1,295 5,180 4/1 | 464 1,855 3/13 | 1,872,400 468,100 5/10 | 460億1346万 | 164億7779万 | +12.1% 11/1 | -27.17% 3/13 |
2021年 3月期 | 716 2,865 3/22 | 430 1,720 4/6 | 579,600 144,900 3/29 | 254億4953万 | 152億7860万 | +13.77% 5/11 | -14.16% 7/31 |
2022年 3月期 | 753 3,010 10/4 | 590 2,359 3/9 | 767,600 191,900 9/28 | 267億3755万 | 209億5477万 | +10.06% 9/30 | -9.52% 12/1 |
2023年 3月期 | 858 3,430 10/28 | 603 2,410 4/25 | 1,118,400 279,600 8/30 | 304億6837万 | 214億780万 | +13.52% 9/20 | -5.85% 1/16 |
最新 | 3,300 2024/3/27 | 183,900 | 586億2719万 | -4.26% 3,447 |
年間値上がり率
- 1998/12/28 vs 1997/12/30
- -12%(0.88倍)
- 1999/12/29 vs 1998/12/28
- -10%(0.9倍)
- 2000/12/27 vs 1999/12/29
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/27
- 23%(1.23倍)
- 2002/12/30 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/30 vs 2002/12/30
- 10%(1.1倍)
- 2004/12/30 vs 2003/12/30
- -10%(0.9倍)
- 2005/12/30 vs 2004/12/30
- -3%(0.97倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- -4%(0.96倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- 91%(1.91倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 79%(1.79倍)
- 2018/12/28 vs 2017/12/29
- 18%(1.18倍)
- 2019/12/30 vs 2018/12/28
- -33%(0.67倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- 21%(1.21倍)
- 2023/12/29 vs 2022/12/30
- 302%(4.02倍)
- 2024/03/27 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
171円(2010/11/01) - 1835%(19.35倍)
3,300円(3/27)