株価チャート
株価
3/28
- 前日 (3/27)
- 334
- 始値
- 336
- 高値
- 341
- 安値
- 334
- 終値 +1.5%
- 339
- 出来高 -47.02%
- 18,499,140
乖離率
- 株価(5日)
移動平均値 - +0.59%
337 - 株価(25日)
移動平均値 - -4.51%
355 - 出来高(5日)
移動平均値 - -23.95%
24,324,760
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 | 336 | 341 | 334 | 339 | +1.5% | 18,499,140 | - | -4.51% | - | - |
03/27 | 338 | 338 | 330 | 334 | -1.47% | 34,916,860 | - | -6.44% | - | - |
03/26 | 339 | 341 | 337 | 339 | 0% | 13,116,030 | - | -5.57% | - | - |
03/25 | 333 | 339 | 332 | 339 | +2.11% | 25,974,570 | - | -5.83% | - | - |
03/22 | 330 | 334 | 328 | 332 | -0.3% | 29,117,200 | - | -8.29% | - | - |
03/21 | 337 | 339 | 332 | 333 | -4.03% | 38,743,810 | - | -8.77% | - | - |
03/19 | 355 | 358 | 347 | 347 | -1.42% | 33,561,020 | - | -5.45% | - | - |
03/18 | 367 | 367 | 352 | 352 | -5.38% | 46,186,320 | - | -4.86% | - | - |
03/15 | 375 | 376 | 370 | 372 | +0.81% | 34,688,650 | - | 0% | - | - |
03/14 | 374 | 378 | 369 | 369 | -0.81% | 26,817,330 | - | -1.34% | - | - |
03/13 | 363 | 377 | 363 | 372 | +0.54% | 35,857,630 | - | -1.33% | - | - |
03/12 | 376 | 380 | 370 | 370 | 0% | 39,313,720 | - | -2.37% | - | - |
03/11 | 367 | 376 | 366 | 370 | +4.52% | 50,641,620 | - | -3.14% | - | - |
03/08 | 354 | 357 | 349 | 354 | -0.56% | 43,232,750 | - | -7.81% | - | - |
03/07 | 342 | 358 | 341 | 356 | +2.59% | 40,713,160 | - | -8.01% | - | - |
03/06 | 352 | 353 | 347 | 347 | 0% | 26,241,880 | - | -11.25% | - | - |
03/05 | 350 | 352 | 345 | 347 | 0% | 30,815,230 | - | -11.93% | - | - |
03/04 | 344 | 350 | 343 | 347 | -1.14% | 26,211,930 | - | -12.81% | - | - |
03/01 | 362 | 363 | 350 | 351 | -3.84% | 29,626,700 | - | -12.47% | - | - |
02/29 | 369 | 370 | 363 | 365 | +0.27% | 27,353,210 | - | -9.88% | - | - |
02/28 | 364 | 367 | 363 | 364 | 0% | 16,146,090 | - | -10.57% | - | - |
02/27 | 364 | 366 | 361 | 364 | -0.27% | 20,867,550 | - | -11% | - | - |
02/26 | 362 | 365 | 361 | 365 | -0.27% | 22,159,370 | - | -11.41% | - | - |
02/22 | 372 | 376 | 365 | 366 | -4.44% | 40,930,240 | - | -12.02% | - | - |
02/21 | 385 | 387 | 382 | 383 | +0.52% | 21,753,340 | - | -8.59% | - | - |
02/20 | 378 | 383 | 374 | 381 | +0.26% | 24,596,000 | - | -9.72% | - | - |
02/19 | 380 | 383 | 378 | 380 | +0.26% | 17,026,320 | - | -10.38% | - | - |
02/16 | 375 | 382 | 372 | 379 | -1.56% | 37,327,310 | - | -11.24% | - | - |
02/15 | 387 | 391 | 385 | 385 | -2.53% | 19,391,260 | - | -10.47% | - | - |
02/14 | 396 | 399 | 394 | 395 | +1.02% | 20,435,560 | - | -8.99% | - | - |
02/13 | 400 | 403 | 391 | 391 | -5.56% | 27,703,720 | - | -10.73% | - | - |
02/09 | 412 | 414 | 406 | 414 | -0.24% | 29,068,910 | - | -6.55% | - | - |
02/08 | 427 | 428 | 413 | 415 | -3.94% | 34,529,230 | - | -7.16% | - | - |
02/07 | 437 | 440 | 431 | 432 | 0% | 23,328,360 | - | -4.21% | - | - |
02/06 | 429 | 434 | 429 | 432 | +1.17% | 21,978,590 | - | -4.85% | - | - |
02/05 | 425 | 431 | 424 | 427 | -1.16% | 18,033,790 | - | -6.56% | - | - |
02/02 | 430 | 434 | 425 | 432 | -1.14% | 33,753,220 | - | -6.09% | - | - |
02/01 | 437 | 438 | 433 | 437 | +1.63% | 28,649,980 | - | -5.62% | - | - |
01/31 | 443 | 444 | 430 | 430 | -1.15% | 26,543,600 | - | -7.92% | - | - |
01/30 | 431 | 436 | 430 | 435 | 0% | 19,364,950 | - | -7.45% | - | - |
01/29 | 441 | 441 | 432 | 435 | -1.81% | 24,383,960 | - | -8.03% | - | - |
01/26 | 439 | 444 | 435 | 443 | +2.78% | 31,513,520 | - | -7.13% | - | - |
01/25 | 433 | 439 | 429 | 431 | -0.23% | 27,721,440 | - | -10.21% | - | - |
01/24 | 426 | 434 | 426 | 432 | +1.65% | 26,708,040 | - | -10.74% | - | - |
01/23 | 422 | 427 | 414 | 425 | +0.24% | 39,969,270 | - | -13.09% | - | - |
01/22 | 429 | 430 | 423 | 424 | -3.2% | 26,539,870 | - | -14% | - | - |
01/19 | 435 | 443 | 435 | 438 | -2.88% | 27,574,430 | - | -11.87% | - | - |
01/18 | 453 | 454 | 444 | 451 | 0% | 25,061,490 | - | -9.98% | - | - |
01/17 | 440 | 451 | 431 | 451 | +1.12% | 40,393,770 | - | -10.69% | - | - |
01/16 | 440 | 448 | 439 | 446 | +1.36% | 31,100,570 | - | -12.2% | - | - |
01/15 | 447 | 449 | 438 | 440 | -1.79% | 22,343,430 | - | -13.89% | - | - |
01/12 | 455 | 455 | 445 | 448 | -3.03% | 39,121,350 | - | -13.01% | - | - |
01/11 | 464 | 469 | 460 | 462 | -3.55% | 38,289,830 | - | -10.81% | - | - |
01/10 | 495 | 496 | 477 | 479 | -4.01% | 41,286,930 | - | -7.88% | - | - |
01/09 | 498 | 505 | 493 | 499 | -2.35% | 22,194,240 | - | -4.41% | - | - |
01/05 | 512 | 516 | 506 | 511 | -0.78% | 16,137,380 | - | -2.11% | - | - |
01/04 | 527 | 533 | 514 | 515 | +0.78% | 24,257,600 | - | -1.53% | - | - |
2023 | ||||||||||
12/29 | 508 | 514 | 504 | 511 | +0.79% | 18,510,470 | - | -2.29% | - | - |
12/28 | 510 | 511 | 506 | 507 | +0.6% | 15,529,030 | - | -3.06% | - | - |
12/27 | 509 | 509 | 502 | 504 | -2.33% | 21,196,210 | - | -3.63% | - | - |
12/26 | 516 | 520 | 516 | 516 | -0.19% | 9,860,070 | - | -1.53% | - | - |
12/25 | 512 | 519 | 512 | 517 | -0.77% | 9,894,480 | - | -1.34% | - | - |
12/22 | 517 | 522 | 514 | 521 | 0% | 14,078,570 | - | -0.57% | - | - |
12/21 | 517 | 523 | 516 | 521 | +3.17% | 21,926,830 | - | -0.57% | - | - |
12/20 | 511 | 512 | 501 | 505 | -3.07% | 25,285,620 | - | -3.44% | - | - |
12/19 | 533 | 538 | 520 | 521 | -2.62% | 19,009,280 | - | -0.76% | - | - |
12/18 | 533 | 542 | 533 | 535 | +1.33% | 22,234,930 | - | +1.71% | - | - |
12/15 | 534 | 535 | 523 | 528 | -2.04% | 20,110,390 | - | +0.38% | - | - |
12/14 | 525 | 544 | 522 | 539 | +1.7% | 28,289,380 | - | +2.28% | - | - |
12/13 | 529 | 532 | 524 | 530 | -0.75% | 16,710,260 | - | +0.38% | - | - |
12/12 | 522 | 534 | 522 | 534 | 0% | 21,039,840 | - | +0.95% | - | - |
12/11 | 535 | 536 | 529 | 534 | -3.26% | 25,437,140 | - | +0.95% | - | - |
12/08 | 543 | 554 | 542 | 552 | +3.56% | 37,971,450 | - | +4.15% | - | - |
12/07 | 524 | 535 | 523 | 533 | +3.5% | 24,238,040 | - | +0.38% | - | - |
12/06 | 532 | 532 | 515 | 515 | -4.1% | 20,798,320 | - | -3.74% | - | - |
12/05 | 529 | 539 | 527 | 537 | +2.48% | 22,246,440 | - | -0.37% | - | - |
12/04 | 519 | 530 | 519 | 524 | +1.35% | 18,603,590 | - | -3.14% | - | - |
12/01 | 512 | 518 | 512 | 517 | +0.39% | 10,730,900 | - | -5.14% | - | - |
11/30 | 523 | 525 | 515 | 515 | -0.96% | 19,272,460 | - | -6.19% | - | - |
11/29 | 522 | 524 | 514 | 520 | +0.58% | 17,053,020 | - | -5.8% | - | - |
11/28 | 513 | 521 | 513 | 517 | 0% | 12,997,290 | - | -7.01% | - | - |
11/27 | 508 | 518 | 505 | 517 | +1.17% | 15,377,530 | - | -7.51% | - | - |
11/24 | 507 | 511 | 505 | 511 | -0.97% | 16,809,470 | - | -9.07% | - | - |
11/22 | 525 | 526 | 512 | 516 | -0.58% | 13,900,510 | - | -8.51% | - | - |
11/21 | 516 | 522 | 516 | 519 | 0% | 12,570,650 | - | -8.3% | - | - |
11/20 | 514 | 519 | 504 | 519 | +1.17% | 17,527,390 | - | -8.79% | - | - |
11/17 | 522 | 522 | 512 | 513 | -0.97% | 12,942,990 | - | -10.16% | - | - |
11/16 | 518 | 523 | 511 | 518 | +0.78% | 14,808,370 | - | -9.44% | - | - |
11/15 | 524 | 525 | 513 | 514 | -4.81% | 25,272,250 | - | -10.61% | - | - |
11/14 | 538 | 542 | 537 | 540 | -1.1% | 11,552,530 | - | -6.41% | - | - |
11/13 | 535 | 548 | 534 | 546 | +0.18% | 11,618,320 | - | -5.86% | - | - |
11/10 | 550 | 557 | 544 | 545 | +0.55% | 21,414,260 | - | -6.52% | - | - |
11/09 | 555 | 559 | 540 | 542 | -3.21% | 18,764,820 | - | -7.51% | - | - |
11/08 | 548 | 564 | 548 | 560 | +0.54% | 21,304,870 | - | -4.92% | - | - |
11/07 | 547 | 557 | 547 | 557 | +2.77% | 18,940,140 | - | -5.59% | - | - |
11/06 | 546 | 547 | 540 | 542 | -4.58% | 23,243,270 | - | -8.29% | - | - |
11/02 | 566 | 572 | 564 | 568 | -2.41% | 15,546,460 | - | -4.05% | - | - |
11/01 | 587 | 591 | 582 | 582 | -4.75% | 20,212,680 | - | -1.69% | - | - |
10/31 | 618 | 624 | 607 | 611 | -1.13% | 20,394,100 | - | +3.21% | - | - |
10/30 | 621 | 624 | 616 | 618 | +2.15% | 16,457,730 | - | +4.75% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2015年 4月期 | 10,060 12/17 | 6,490 4/23 | 337,650 4/30 | +7.39% 12/16 | -9.66% 2/26 |
2016年 4月期 | 9,870 2/12 | 5,870 12/18 | 2,626,410 2/12 | +26.96% 8/25 | -12.96% 4/22 |
2017年 2月期 | 8,750 6/24 | 4,520 2/13 | 6,243,280 11/9 | +16.73% 6/24 | -12.89% 7/19 |
2018年 2月期 | 5,070 4/17 | 2,721 1/23 | 5,622,910 2/6 | +17.72% 2/13 | -13.1% 11/7 |
2019年 2月期 | 3,750 12/26 | 2,381 10/2 | 4,912,520 10/11 | +23.55% 12/25 | -10.88% 10/1 |
2020年 2月期 | 3,070 6/4 | 2,027 1/17 | 9,591,820 2/28 | +54.8% 3/16 | -11.12% 9/13 |
2021年 2月期 | 4,180 3/19 | 945 2/16 | 15,557,800 2/8 | +7.18% 3/24 | -18.82% 6/8 |
2022年 2月期 | 1,149 2/24 | 868 9/14 | 33,717,830 10/5 | +15.4% 1/27 | -14.66% 9/14 |
2023年 2月期 | 1,239 3/9 | 809 11/24 | 28,175,920 3/4 | +11.89% 9/28 | -10.36% 4/5 |
最新 | 339 2024/3/28 | 18,499,140 | -4.51% 355 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- -36%(0.64倍)
- 2018/12/28 vs 2017/12/29
- 9%(1.09倍)
- 2019/12/30 vs 2018/12/28
- -37%(0.63倍)
- 2020/12/30 vs 2019/12/30
- -43%(0.57倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- -47%(0.53倍)
- 2024/03/28 vs 2023/12/29
- -34%(0.66倍)