株価チャート
株価
3/28
- 前日 (3/27)
- 1,276
- 始値
- 1,230
- 高値
- 1,237
- 安値
- 1,222
- 終値 -3.61%
- 1,230
- 出来高 +33.33%
- 2,400
乖離率
- 株価(5日)
移動平均値 - -2.69%
1,264 - 株価(25日)
移動平均値 - -1.52%
1,249 - 出来高(5日)
移動平均値 - +46.34%
1,640
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 | 1,230 | 1,237 | 1,222 | 1,230 | -3.61% | 2,400 | 22億9273万 | -1.52% | 11.03 | 0.28 |
03/27 | 1,276 | 1,281 | 1,270 | 1,276 | +1.19% | 1,800 | 23億7847万 | +2.08% | 11.44 | 0.29 |
03/26 | 1,278 | 1,278 | 1,261 | 1,261 | -1.02% | 1,500 | 23億5051万 | +0.96% | 11.31 | 0.29 |
03/25 | 1,280 | 1,282 | 1,270 | 1,274 | -0.39% | 1,800 | 23億7475万 | +2% | 11.42 | 0.29 |
03/22 | 1,280 | 1,280 | 1,275 | 1,279 | 0% | 700 | 23億8407万 | +2.4% | 11.47 | 0.29 |
03/21 | 1,278 | 1,279 | 1,271 | 1,279 | +0.63% | 2,600 | 23億8407万 | +2.4% | 11.47 | 0.29 |
03/19 | 1,258 | 1,271 | 1,258 | 1,271 | +1.03% | 1,200 | 23億6915万 | +1.76% | 11.4 | 0.29 |
03/18 | 1,255 | 1,260 | 1,245 | 1,258 | +0.24% | 2,800 | 23億4492万 | +0.72% | 11.28 | 0.29 |
03/15 | 1,244 | 1,255 | 1,244 | 1,255 | +0.88% | 300 | 23億3933万 | +0.48% | 11.25 | 0.28 |
03/14 | 1,235 | 1,244 | 1,230 | 1,244 | +0.73% | 1,100 | 23億1882万 | -0.4% | 11.15 | 0.28 |
03/13 | 1,236 | 1,236 | 1,230 | 1,235 | -0.48% | 600 | 23億205万 | -1.2% | 11.07 | 0.28 |
03/12 | 1,230 | 1,241 | 1,230 | 1,241 | +0.81% | 700 | 23億1323万 | -0.8% | 11.13 | 0.28 |
03/11 | 1,245 | 1,250 | 1,231 | 1,231 | -0.32% | 2,900 | 22億9459万 | -1.68% | 11.04 | 0.28 |
03/08 | 1,250 | 1,250 | 1,235 | 1,235 | -1.59% | 2,100 | 23億205万 | -1.44% | 11.07 | 0.28 |
03/07 | 1,250 | 1,255 | 1,250 | 1,255 | +0.24% | 900 | 23億3933万 | 0% | 11.25 | 0.28 |
03/06 | 1,252 | 1,252 | 1,252 | 1,252 | 0% | 200 | 23億3374万 | -0.24% | 11.23 | 0.28 |
03/05 | 1,252 | 1,252 | 1,250 | 1,252 | 0% | 600 | 23億3374万 | -0.24% | 11.23 | 0.28 |
03/04 | 1,251 | 1,253 | 1,240 | 1,252 | +0.32% | 2,400 | 23億3374万 | -0.24% | 11.23 | 0.28 |
03/01 | 1,250 | 1,250 | 1,230 | 1,248 | -0.16% | 3,100 | 23億2628万 | -0.64% | 11.19 | 0.28 |
02/29 | 1,250 | 1,250 | 1,250 | 1,250 | +0.4% | 800 | 23億3001万 | -0.48% | 11.21 | 0.28 |
02/28 | 1,239 | 1,247 | 1,230 | 1,245 | +1.3% | 1,100 | 23億2069万 | -0.88% | 11.16 | 0.28 |
02/27 | 1,222 | 1,229 | 1,222 | 1,229 | +0.66% | 900 | 22億9086万 | -2.15% | 11.02 | 0.28 |
02/26 | 1,220 | 1,227 | 1,220 | 1,221 | +0.16% | 1,800 | 22億7595万 | -2.86% | 10.95 | 0.28 |
02/22 | 1,249 | 1,249 | 1,219 | 1,219 | -0.16% | 5,100 | 22億7222万 | -3.1% | 10.93 | 0.28 |
02/21 | 1,250 | 1,253 | 1,221 | 1,221 | -2.71% | 6,200 | 22億7595万 | -3.17% | 10.95 | 0.28 |
02/20 | 1,268 | 1,275 | 1,255 | 1,255 | -0.95% | 2,700 | 23億3933万 | -0.55% | 11.25 | 0.28 |
02/19 | 1,260 | 1,267 | 1,260 | 1,267 | +0.56% | 1,300 | 23億6170万 | +0.32% | 11.36 | 0.29 |
02/16 | 1,268 | 1,268 | 1,260 | 1,260 | -1.1% | 2,000 | 23億4865万 | -0.24% | 11.3 | 0.29 |
02/15 | 1,275 | 1,275 | 1,274 | 1,274 | -0.47% | 300 | 23億7475万 | +0.87% | 11.42 | 0.29 |
02/14 | 1,278 | 1,280 | 1,275 | 1,280 | +0.39% | 900 | 23億8593万 | +1.35% | 11.48 | 0.29 |
02/13 | 1,269 | 1,275 | 1,269 | 1,275 | +0.47% | 2,900 | 23億7661万 | +0.95% | 11.43 | 0.29 |
02/09 | 1,260 | 1,269 | 1,260 | 1,269 | +0.71% | 3,700 | 23億6542万 | +0.48% | 11.38 | 0.29 |
02/08 | 1,260 | 1,262 | 1,259 | 1,260 | 0% | 500 | 23億4865万 | -0.24% | 11.3 | 0.29 |
02/07 | 1,260 | 1,262 | 1,260 | 1,260 | -0.32% | 500 | 23億4865万 | -0.16% | 11.3 | 0.29 |
02/06 | 1,264 | 1,264 | 1,260 | 1,264 | 0% | 500 | 23億5610万 | +0.24% | 11.33 | 0.29 |
02/05 | 1,264 | 1,264 | 1,264 | 1,264 | -0.08% | 1,000 | 23億5610万 | +0.4% | 11.33 | 0.29 |
02/02 | 1,260 | 1,265 | 1,260 | 1,265 | 0% | 400 | 23億5797万 | +0.56% | 11.34 | 0.29 |
02/01 | 1,264 | 1,265 | 1,264 | 1,265 | +0.08% | 600 | 23億5797万 | +0.64% | 11.34 | 0.29 |
01/31 | 1,265 | 1,265 | 1,262 | 1,264 | -0.08% | 700 | 23億5610万 | +0.64% | 11.33 | 0.29 |
01/30 | 1,264 | 1,265 | 1,256 | 1,265 | +0.64% | 500 | 23億5797万 | +0.72% | 11.34 | 0.29 |
01/29 | 1,263 | 1,264 | 1,256 | 1,257 | +0.08% | 1,300 | 23億4306万 | +0.16% | 11.27 | 0.29 |
01/26 | 1,253 | 1,260 | 1,253 | 1,256 | -0.71% | 400 | 23億4119万 | +0.16% | 11.26 | 0.29 |
01/25 | 1,245 | 1,265 | 1,240 | 1,265 | +1.36% | 3,200 | 23億5797万 | +0.96% | 11.34 | 0.29 |
01/24 | 1,240 | 1,248 | 1,239 | 1,248 | +0.65% | 1,500 | 23億2628万 | -0.32% | 11.19 | 0.28 |
01/23 | 1,249 | 1,249 | 1,240 | 1,240 | -0.4% | 2,300 | 23億1137万 | -0.96% | 11.12 | 0.28 |
01/22 | 1,250 | 1,250 | 1,243 | 1,245 | -1.27% | 2,100 | 23億2069万 | -0.56% | 11.16 | 0.28 |
01/19 | 1,262 | 1,262 | 1,261 | 1,261 | -0.08% | 400 | 23億5051万 | +0.72% | 11.31 | 0.29 |
01/18 | 1,271 | 1,271 | 1,260 | 1,262 | -0.71% | 400 | 23億5238万 | +0.88% | 11.31 | 0.29 |
01/17 | 1,265 | 1,277 | 1,265 | 1,271 | +0.47% | 800 | 23億6915万 | +1.6% | 11.4 | 0.29 |
01/16 | 1,261 | 1,265 | 1,260 | 1,265 | +0.08% | 600 | 23億5797万 | +1.2% | 11.34 | 0.29 |
01/15 | 1,256 | 1,265 | 1,256 | 1,264 | -0.32% | 1,200 | 23億5610万 | +1.2% | 11.33 | 0.29 |
01/12 | 1,287 | 1,287 | 1,253 | 1,268 | -0.24% | 3,400 | 23億6356万 | +1.52% | 11.37 | 0.29 |
01/11 | 1,281 | 1,281 | 1,271 | 1,271 | -0.55% | 500 | 23億6915万 | +1.84% | 11.4 | 0.29 |
01/10 | 1,275 | 1,281 | 1,270 | 1,278 | +0.24% | 800 | 23億8220万 | +2.4% | 11.46 | 0.29 |
01/09 | 1,270 | 1,290 | 1,270 | 1,275 | -0.39% | 1,200 | 23億7661万 | +2.33% | 11.43 | 0.29 |
01/05 | 1,279 | 1,288 | 1,263 | 1,280 | +1.59% | 2,000 | 23億8593万 | +2.81% | 11.48 | 0.29 |
01/04 | 1,244 | 1,260 | 1,244 | 1,260 | +1.45% | 2,300 | 23億4865万 | +1.37% | 11.3 | 0.29 |
2023 | ||||||||||
12/29 | 1,243 | 1,243 | 1,232 | 1,242 | +0.89% | 600 | 23億1510万 | 0% | 11.14 | 0.28 |
12/28 | 1,230 | 1,231 | 1,230 | 1,231 | +0.98% | 300 | 22億9459万 | -0.89% | 11.04 | 0.28 |
12/27 | 1,234 | 1,234 | 1,219 | 1,219 | -1.22% | 1,900 | 22億7222万 | -1.85% | 10.93 | 0.28 |
12/26 | 1,244 | 1,244 | 1,234 | 1,234 | -0.48% | 700 | 23億18万 | -0.64% | 11.06 | 0.28 |
12/25 | 1,247 | 1,248 | 1,240 | 1,240 | -0.56% | 1,100 | 23億1137万 | -0.24% | 11.12 | 0.28 |
12/22 | 1,248 | 1,248 | 1,243 | 1,247 | -0.08% | 700 | 23億2442万 | +0.32% | 11.18 | 0.28 |
12/21 | 1,239 | 1,248 | 1,239 | 1,248 | +0.81% | 900 | 23億2628万 | +0.4% | 11.19 | 0.28 |
12/20 | 1,247 | 1,247 | 1,238 | 1,238 | -0.16% | 400 | 23億764万 | -0.4% | 11.1 | 0.28 |
12/19 | 1,235 | 1,240 | 1,235 | 1,240 | +0.24% | 700 | 23億1137万 | -0.24% | 11.12 | 0.28 |
12/18 | 1,240 | 1,248 | 1,237 | 1,237 | -0.8% | 400 | 23億578万 | -0.56% | 11.09 | 0.28 |
12/15 | 1,249 | 1,249 | 1,247 | 1,247 | +0.65% | 800 | 23億2442万 | +0.24% | 11.18 | 0.28 |
12/14 | 1,240 | 1,240 | 1,239 | 1,239 | -0.64% | 700 | 23億950万 | -0.32% | 11.11 | 0.28 |
12/13 | 1,240 | 1,247 | 1,240 | 1,247 | +0.56% | 300 | 23億2442万 | +0.32% | 11.18 | 0.28 |
12/12 | 1,248 | 1,248 | 1,240 | 1,240 | -0.08% | 200 | 23億1137万 | -0.24% | 11.12 | 0.28 |
12/11 | 1,250 | 1,250 | 1,236 | 1,241 | -0.32% | 600 | 23億1323万 | -0.16% | 11.13 | 0.28 |
12/08 | 1,251 | 1,251 | 1,245 | 1,245 | -0.48% | 800 | 23億2069万 | +0.08% | 11.16 | 0.28 |
12/07 | 1,251 | 1,251 | 1,251 | 1,251 | 0% | 900 | 23億3187万 | +0.72% | 11.22 | 0.28 |
12/06 | 1,257 | 1,258 | 1,249 | 1,251 | -0.32% | 700 | 23億3187万 | +0.81% | 11.22 | 0.28 |
12/05 | 1,255 | 1,255 | 1,250 | 1,255 | 0% | 900 | 23億3933万 | +1.29% | 11.25 | 0.28 |
12/04 | 1,248 | 1,255 | 1,247 | 1,255 | +0.56% | 900 | 23億3933万 | +1.46% | 11.25 | 0.28 |
12/01 | 1,249 | 1,250 | 1,248 | 1,248 | -0.08% | 1,100 | 23億2628万 | +1.05% | 11.19 | 0.28 |
11/30 | 1,245 | 1,249 | 1,234 | 1,249 | +0.24% | 1,400 | 23億2814万 | +1.3% | 11.2 | 0.28 |
11/29 | 1,233 | 1,246 | 1,233 | 1,246 | +1.05% | 1,200 | 23億2255万 | +1.22% | 11.17 | 0.28 |
11/28 | 1,233 | 1,239 | 1,230 | 1,233 | 0% | 600 | 22億9832万 | +0.41% | 11.05 | 0.28 |
11/27 | 1,231 | 1,233 | 1,225 | 1,233 | +0.16% | 1,400 | 22億9832万 | +0.65% | 11.05 | 0.28 |
11/24 | 1,238 | 1,239 | 1,231 | 1,231 | +0.24% | 600 | 22億9459万 | +0.65% | 11.04 | 0.28 |
11/22 | 1,237 | 1,245 | 1,226 | 1,228 | -0.73% | 1,500 | 22億8900万 | +0.66% | 11.01 | 0.28 |
11/21 | 1,237 | 1,237 | 1,233 | 1,237 | 0% | 1,000 | 23億578万 | +1.56% | 11.09 | 0.28 |
11/20 | 1,239 | 1,240 | 1,237 | 1,237 | -0.24% | 600 | 23億578万 | +1.73% | 11.09 | 0.28 |
11/17 | 1,248 | 1,248 | 1,240 | 1,240 | -0.64% | 600 | 23億1137万 | +2.23% | 11.12 | 0.28 |
11/16 | 1,247 | 1,248 | 1,247 | 1,248 | 0% | 300 | 23億2628万 | +3.06% | 11.19 | 0.28 |
11/15 | 1,247 | 1,248 | 1,235 | 1,248 | -0.48% | 1,000 | 23億2628万 | +3.23% | 11.19 | 0.28 |
11/14 | 1,259 | 1,259 | 1,243 | 1,254 | +0.32% | 1,300 | 23億3746万 | +3.98% | 11.24 | 0.28 |
11/13 | 1,230 | 1,250 | 1,230 | 1,250 | +0.81% | 1,100 | 23億3001万 | +3.99% | 11.21 | 0.28 |
11/10 | 1,230 | 1,240 | 1,227 | 1,240 | +0.65% | 800 | 23億1137万 | +3.42% | 11.12 | 0.28 |
11/09 | 1,236 | 1,236 | 1,232 | 1,232 | -0.88% | 300 | 22億9646万 | +3.01% | 11.05 | 0.28 |
11/08 | 1,241 | 1,243 | 1,215 | 1,243 | +0.16% | 1,000 | 23億1696万 | +4.1% | 11.14 | 0.28 |
11/07 | 1,243 | 1,250 | 1,241 | 1,241 | -0.16% | 1,000 | 23億1323万 | +4.02% | 11.13 | 0.28 |
11/06 | 1,269 | 1,269 | 1,243 | 1,243 | -0.56% | 1,500 | 23億1696万 | +4.1% | 11.14 | 0.28 |
11/02 | 1,209 | 1,250 | 1,209 | 1,250 | +3.39% | 5,200 | 23億3001万 | +4.6% | 11.21 | 0.28 |
11/01 | 1,212 | 1,212 | 1,192 | 1,209 | -0.25% | 700 | 22億5358万 | +1% | 10.84 | 0.27 |
10/31 | 1,216 | 1,216 | 1,210 | 1,212 | -0.33% | 500 | 22億5918万 | +1% | 10.87 | 0.28 |
10/30 | 1,210 | 1,216 | 1,206 | 1,216 | +0.5% | 800 | 22億6663万 | +1.16% | 10.9 | 0.28 |
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 | 2,880 288 4/12 288 4/11 | 1,510 151 12/25 | 33,000 330,000 9/1 | - | - | +9.36% 6/30 | -13.21% 5/24 |
2008年 3月期 | 2,250 225 7/10 | 1,330 133 1/25 | 59,600 596,000 7/10 | - | - | +17.86% 3/25 | -11.95% 1/24 |
2009年 3月期 | 1,700 170 6/20 170 6/19 | 960 96 2/25 | 14,600 146,000 9/12 | - | - | +15.18% 5/18 | -15.68% 10/7 |
2010年 3月期 | 1,310 131 7/2 | 900 90 3/30 | 4,500 45,000 3/30 45,000 10/8 | - | - | +18.14% 6/3 | -13.42% 8/19 |
2011年 3月期 | 1,330 133 11/1 | 880 88 6/9 | 10,200 102,000 10/18 | 24億7912万 | 16億4032万 | +17.55% 9/1 | -11.07% 11/24 |
2012年 3月期 | 1,340 134 3/7 | 850 85 12/27 | 56,900 569,000 3/7 | 24億9776万 | 15億8440万 | +22.97% 3/7 | -14.01% 4/20 |
2013年 3月期 | 1,240 124 1/11 | 850 85 11/12 85 11/9 他5件 | 81,600 816,000 1/11 | 23億1136万 | 15億8440万 | +21.69% 7/3 | -16.44% 10/11 |
2014年 3月期 | 1,500 150 11/5 | 940 94 6/27 94 6/7 | 43,900 439,000 9/26 | 27億9600万 | 17億5216万 | +40.5% 4/10 | -13.54% 6/7 |
2015年 3月期 | 4,500 450 9/5 | 1,240 124 4/1 | 586,800 5,868,000 9/5 | 83億8805万 | 23億1137万 | +72.6% 7/14 | -20.51% 5/19 |
2016年 3月期 | 2,630 263 5/19 | 1,280 128 2/12 | 55,400 554,000 12/9 | 49億234万 | 23億8593万 | +26.91% 12/17 | -27% 8/25 |
2017年 3月期 | 1,950 195 4/18 | 1,250 125 6/28 125 6/24 | 88,000 880,000 4/18 | 36億3482万 | 23億3001万 | +14.24% 7/25 | -12.06% 6/24 |
2018年 3月期 | 2,850 285 6/1 | 1,420 142 4/17 | 494,700 4,947,000 6/2 | 53億1243万 | 26億4689万 | +76.41% 6/1 | -15.73% 2/14 |
2019年 3月期 | 2,300 230 4/2 | 1,070 12/26 | 54,600 546,000 4/2 | 42億8722万 | 19億9449万 | +14.46% 1/23 | -21.55% 12/25 |
2020年 3月期 | 1,620 12/23 12/20 他2件 | 984 3/13 | 26,800 12/9 | 30億1969万 | 18億3418万 | +15.08% 12/17 | -20.95% 3/13 |
2021年 3月期 | 1,399 10/20 | 999 4/6 | 14,200 5/28 | 26億775万 | 18億6214万 | +7.07% 5/14 | -7.21% 11/20 |
2022年 3月期 | 1,380 12/1 | 1,216 10/28 | 7,800 6/21 | 25億7233万 | 22億6663万 | +7.58% 12/1 | -4.94% 10/28 |
2023年 3月期 | 1,309 5/2 | 1,041 12/28 | 5,300 12/28 | 24億3999万 | 19億4043万 | +4.59% 1/25 | -4.91% 11/21 |
最新 | 1,230 2024/3/28 | 2,400 | 22億9273万 | -1.52% 1,249 |
年間値上がり率
- 1991/12/30 vs 1990/12/28
- 32%(1.32倍)
- 1992/12/29 vs 1991/12/30
- -61%(0.39倍)
- 1993/12/27 vs 1992/12/29
- -40%(0.6倍)
- 1994/12/30 vs 1993/12/27
- 159%(2.59倍)
- 1995/12/29 vs 1994/12/30
- -19%(0.81倍)
- 1996/12/27 vs 1995/12/29
- 9%(1.09倍)
- 1997/12/30 vs 1996/12/27
- -74%(0.26倍)
- 1998/12/28 vs 1997/12/30
- -14%(0.86倍)
- 1999/12/29 vs 1998/12/28
- 7%(1.07倍)
- 2000/12/28 vs 1999/12/29
- -24%(0.76倍)
- 2001/12/28 vs 2000/12/28
- -20%(0.8倍)
- 2002/12/27 vs 2001/12/28
- -43%(0.57倍)
- 2003/12/30 vs 2002/12/27
- 75%(1.75倍)
- 2004/12/30 vs 2003/12/30
- 66%(1.66倍)
- 2005/12/30 vs 2004/12/30
- 77%(1.77倍)
- 2006/12/29 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- -12%(0.88倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 83%(1.83倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- -23%(0.77倍)
- 2017/12/29 vs 2016/12/30
- 49%(1.49倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/03/28 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
450円(2002/12/19) - 173%(2.73倍)
1,230円(3/28)