株価チャート
株価
3/27
- 前日 (3/26)
- 1,033
- 始値
- 1,034
- 高値
- 1,034
- 安値
- 1,034
- 終値 +0.1%
- 1,034
- 出来高 -80%
- 200
乖離率
- 株価(5日)
移動平均値 - +0.98%
1,024 - 株価(25日)
移動平均値 - +2.78%
1,006 - 出来高(5日)
移動平均値 - -74.36%
780
2023/09/22~2024/03/27
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 | 1,034 | 1,034 | 1,034 | 1,034 | +0.1% | 200 | 41億3600万 | +2.78% | 12.39 | 0.31 |
03/26 | 1,035 | 1,035 | 1,033 | 1,033 | +0.49% | 1,000 | 41億3200万 | +2.99% | 12.38 | 0.31 |
03/25 | 1,028 | 1,028 | 1,028 | 1,028 | +1.28% | 1,300 | 41億1200万 | +2.9% | 12.32 | 0.3 |
03/21 | 1,018 | 1,018 | 1,015 | 1,015 | +0.5% | 1,100 | 40億6000万 | +2.01% | 12.17 | 0.3 |
03/18 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 300 | 40億4000万 | +1.92% | 12.11 | 0.3 |
03/15 | 1,010 | 1,010 | 1,010 | 1,010 | +0.4% | 100 | 40億4000万 | +2.12% | 12.11 | 0.3 |
03/13 | 1,007 | 1,007 | 1,006 | 1,006 | -0.2% | 200 | 40億2400万 | +2.03% | 12.06 | 0.3 |
03/11 | 1,010 | 1,010 | 1,007 | 1,008 | +0.1% | 600 | 40億3200万 | +2.54% | 12.08 | 0.3 |
03/08 | 1,013 | 1,013 | 1,007 | 1,007 | -0.98% | 500 | 40億2800万 | +2.65% | 12.07 | 0.3 |
03/07 | 1,017 | 1,017 | 1,017 | 1,017 | +0.1% | 700 | 40億6800万 | +3.88% | 12.19 | 0.3 |
03/06 | 1,031 | 1,031 | 1,016 | 1,016 | -1.45% | 400 | 40億6400万 | +4.1% | 12.18 | 0.3 |
03/05 | 1,033 | 1,033 | 1,031 | 1,031 | -1.25% | 300 | 41億2400万 | +5.96% | 12.36 | 0.3 |
03/04 | 1,069 | 1,069 | 1,032 | 1,044 | +0.19% | 3,300 | 41億7600万 | +7.63% | 12.51 | 0.31 |
03/01 | 991 | 1,130 | 991 | 1,042 | +6.33% | 16,500 | 41億6800万 | +7.76% | 12.49 | 0.31 |
02/29 | 1,002 | 1,002 | 980 | 980 | -2% | 1,100 | 39億2000万 | +1.77% | 11.75 | 0.29 |
02/28 | 1,028 | 1,028 | 1,000 | 1,000 | -2.72% | 1,700 | 40億 | +3.95% | 11.99 | 0.3 |
02/27 | 1,028 | 1,028 | 1,028 | 1,028 | -0.48% | 200 | 41億1200万 | +7.08% | 12.32 | 0.3 |
02/26 | 988 | 1,033 | 988 | 1,033 | +4.45% | 5,100 | 41億3200万 | +8.05% | 12.38 | 0.31 |
02/22 | 973 | 989 | 971 | 989 | +1.64% | 1,500 | 39億5600万 | +3.89% | 11.86 | 0.29 |
02/21 | 972 | 987 | 972 | 973 | -1.42% | 1,500 | 38億9200万 | +2.31% | 11.66 | 0.29 |
02/20 | 985 | 987 | 985 | 987 | +0.2% | 400 | 39億4800万 | +3.89% | 11.83 | 0.29 |
02/19 | 965 | 985 | 965 | 985 | +2.71% | 3,500 | 39億4000万 | +3.9% | 11.81 | 0.29 |
02/16 | 958 | 968 | 955 | 959 | +0.1% | 1,500 | 38億3600万 | +1.37% | 11.5 | 0.28 |
02/15 | 981 | 981 | 931 | 958 | -0.83% | 11,000 | 38億3200万 | +1.38% | 11.48 | 0.28 |
02/14 | 953 | 1,050 | 950 | 966 | +1.58% | 29,700 | 38億6400万 | +2.22% | 11.58 | 0.29 |
02/13 | 937 | 951 | 937 | 951 | +2.7% | 1,000 | 38億400万 | +0.74% | 11.4 | 0.28 |
02/09 | 931 | 931 | 926 | 926 | -0.43% | 1,500 | 37億400万 | -1.91% | 11.1 | 0.27 |
02/08 | 930 | 930 | 930 | 930 | 0% | 100 | 37億2000万 | -1.59% | 11.15 | 0.27 |
02/06 | 937 | 937 | 930 | 930 | -1.59% | 1,200 | 37億2000万 | -1.59% | 11.15 | 0.27 |
02/05 | 937 | 945 | 934 | 945 | +0.85% | 1,400 | 37億8000万 | -0.11% | 11.33 | 0.28 |
02/02 | 944 | 945 | 937 | 937 | -0.74% | 3,000 | 37億4800万 | -0.95% | 11.23 | 0.28 |
02/01 | 943 | 944 | 933 | 944 | -1.46% | 1,100 | 37億7600万 | -0.11% | 11.32 | 0.28 |
01/29 | 958 | 958 | 958 | 958 | +1.27% | 300 | 38億3200万 | +1.48% | 11.48 | 0.28 |
01/26 | 935 | 946 | 935 | 946 | +1.18% | 700 | 37億8400万 | +0.42% | 11.34 | 0.28 |
01/25 | 945 | 945 | 929 | 935 | -1.06% | 1,500 | 37億4000万 | -0.64% | 11.21 | 0.28 |
01/22 | 959 | 959 | 944 | 945 | -1.46% | 400 | 37億8000万 | +0.53% | 11.33 | 0.28 |
01/19 | 960 | 960 | 959 | 959 | -0.1% | 200 | 38億3600万 | +2.13% | 11.5 | 0.28 |
01/16 | 960 | 960 | 960 | 960 | 0% | 300 | 38億4000万 | +2.45% | 11.51 | 0.28 |
01/15 | 962 | 962 | 950 | 960 | +0.52% | 900 | 38億4000万 | +2.56% | 11.51 | 0.28 |
01/12 | 938 | 955 | 934 | 955 | +1.92% | 1,800 | 38億2000万 | +2.25% | 11.45 | 0.28 |
01/11 | 937 | 937 | 937 | 937 | +0.43% | 100 | 37億4800万 | +0.43% | 11.23 | 0.28 |
01/10 | 945 | 945 | 933 | 933 | -1.17% | 400 | 37億3200万 | +0.11% | 11.18 | 0.28 |
01/09 | 943 | 952 | 943 | 944 | -0.94% | 1,100 | 37億7600万 | +1.4% | 11.32 | 0.28 |
01/05 | 945 | 953 | 940 | 953 | +1.38% | 1,200 | 38億1200万 | +2.47% | 11.42 | 0.28 |
01/04 | 955 | 955 | 940 | 940 | 0% | 1,100 | 37億6000万 | +1.29% | 11.27 | 0.28 |
2023 | ||||||||||
12/29 | 940 | 940 | 940 | 940 | 0% | 300 | 37億6000万 | +1.4% | 11.27 | 0.31 |
12/28 | 955 | 965 | 935 | 940 | -0.53% | 400 | 37億6000万 | +1.51% | 11.27 | 0.31 |
12/27 | 945 | 945 | 945 | 945 | +0.21% | 200 | 37億8000万 | +2.16% | 11.33 | 0.31 |
12/26 | 943 | 943 | 943 | 943 | -0.21% | 100 | 37億7200万 | +1.95% | 11.3 | 0.31 |
12/25 | 945 | 945 | 945 | 945 | 0% | 2,500 | 37億8000万 | +2.27% | 11.33 | 0.31 |
12/22 | 945 | 945 | 945 | 945 | 0% | 100 | 37億8000万 | +2.38% | 11.33 | 0.31 |
12/20 | 945 | 945 | 945 | 945 | -0.42% | 100 | 37億8000万 | +2.49% | 11.33 | 0.31 |
12/19 | 949 | 949 | 949 | 949 | -0.42% | 300 | 37億9600万 | +2.93% | 11.38 | 0.31 |
12/18 | 935 | 953 | 929 | 953 | +0.32% | 2,100 | 38億1200万 | +3.36% | 11.42 | 0.32 |
12/15 | 928 | 951 | 928 | 950 | +4.05% | 8,200 | 38億 | +3.15% | 11.39 | 0.31 |
12/14 | 913 | 913 | 913 | 913 | 0% | 300 | 36億5200万 | -0.76% | 10.94 | 0.3 |
12/13 | 913 | 913 | 913 | 913 | -0.11% | 200 | 36億5200万 | -0.87% | 10.94 | 0.3 |
12/12 | 914 | 914 | 914 | 914 | +0.11% | 300 | 36億5600万 | -0.76% | 10.96 | 0.3 |
12/11 | 916 | 916 | 913 | 913 | +0.55% | 200 | 36億5200万 | -0.98% | 10.94 | 0.3 |
12/08 | 920 | 920 | 908 | 908 | -1.3% | 1,300 | 36億3200万 | -1.73% | 10.88 | 0.3 |
12/06 | 920 | 920 | 920 | 920 | +0.22% | 200 | 36億8000万 | -0.43% | 11.03 | 0.3 |
12/05 | 920 | 920 | 918 | 918 | -0.22% | 3,100 | 36億7200万 | -0.65% | 11 | 0.3 |
11/30 | 920 | 920 | 920 | 920 | +0.22% | 100 | 36億8000万 | -0.43% | 11.03 | 0.3 |
11/28 | 918 | 918 | 918 | 918 | 0% | 100 | 36億7200万 | -0.76% | 11 | 0.3 |
11/27 | 916 | 935 | 916 | 918 | +0.55% | 1,600 | 36億7200万 | -0.76% | 11 | 0.3 |
11/24 | 912 | 915 | 912 | 913 | +0.11% | 800 | 36億5200万 | -1.4% | 10.94 | 0.3 |
11/21 | 909 | 929 | 909 | 912 | -0.76% | 1,700 | 36億4800万 | -1.62% | 10.93 | 0.3 |
11/20 | 912 | 919 | 912 | 919 | +0.77% | 18,500 | 36億7600万 | -0.86% | 11.02 | 0.3 |
11/17 | 912 | 912 | 912 | 912 | -0.65% | 200 | 36億4800万 | -1.72% | 10.93 | 0.3 |
11/16 | 919 | 919 | 912 | 918 | +0.66% | 300 | 36億7200万 | -1.18% | 11 | 0.3 |
11/15 | 924 | 924 | 912 | 912 | +0.77% | 1,900 | 36億4800万 | -2.04% | 10.93 | 0.3 |
11/14 | 948 | 984 | 902 | 905 | -4.44% | 18,500 | 36億2000万 | -2.9% | 10.85 | 0.3 |
11/13 | 918 | 947 | 918 | 947 | +2.38% | 1,900 | 37億8800万 | +1.39% | 11.35 | 0.31 |
11/09 | 925 | 925 | 925 | 925 | +0.54% | 100 | 37億 | -0.86% | 11.09 | 0.31 |
11/08 | 920 | 920 | 920 | 920 | -0.54% | 100 | 36億8000万 | -1.6% | 11.03 | 0.3 |
11/07 | 920 | 925 | 920 | 925 | -2.22% | 1,600 | 37億 | -1.18% | 11.09 | 0.31 |
11/01 | 936 | 946 | 936 | 946 | +1.18% | 400 | 37億8400万 | +0.96% | 11.34 | 0.31 |
10/31 | 935 | 935 | 935 | 935 | -0.11% | 400 | 37億4000万 | -0.11% | 11.21 | 0.31 |
10/27 | 929 | 936 | 929 | 936 | +0.86% | 300 | 37億4400万 | 0% | 11.22 | 0.31 |
10/26 | 928 | 928 | 928 | 928 | +0.22% | 400 | 37億1200万 | -0.75% | 11.12 | 0.31 |
10/25 | 924 | 926 | 924 | 926 | +1.2% | 300 | 37億400万 | -0.96% | 11.1 | 0.31 |
10/24 | 926 | 926 | 915 | 915 | -2.76% | 1,100 | 36億6000万 | -2.14% | 10.97 | 0.3 |
10/23 | 939 | 959 | 926 | 941 | -1.36% | 1,900 | 37億6400万 | +0.64% | 11.28 | 0.31 |
10/20 | 924 | 954 | 924 | 954 | +4.15% | 2,200 | 38億1600万 | +2.03% | 11.44 | 0.32 |
10/19 | 917 | 917 | 916 | 916 | -0.87% | 500 | 36億6400万 | -1.82% | 10.98 | 0.3 |
10/18 | 920 | 924 | 920 | 924 | +0.11% | 600 | 36億9600万 | -0.96% | 11.08 | 0.31 |
10/16 | 926 | 926 | 923 | 923 | -0.32% | 400 | 36億9200万 | -1.18% | 11.06 | 0.31 |
10/12 | 923 | 930 | 923 | 926 | -1.28% | 1,000 | 37億400万 | -0.96% | 11.1 | 0.31 |
10/11 | 930 | 938 | 930 | 938 | +0.86% | 300 | 37億5200万 | +0.43% | 11.24 | 0.31 |
10/10 | 930 | 930 | 930 | 930 | -0.11% | 300 | 37億2000万 | -0.43% | 11.15 | 0.31 |
10/06 | 931 | 931 | 931 | 931 | +0.22% | 200 | 37億2400万 | -0.32% | 11.16 | 0.31 |
10/05 | 930 | 930 | 929 | 929 | -0.21% | 300 | 37億1600万 | -0.43% | 11.14 | 0.31 |
10/04 | 933 | 933 | 931 | 931 | -1.59% | 300 | 37億2400万 | -0.11% | 11.16 | 0.31 |
10/03 | 946 | 946 | 935 | 946 | -1.25% | 400 | 37億8400万 | +1.61% | 11.34 | 0.31 |
10/02 | 952 | 958 | 950 | 958 | +1.27% | 1,900 | 38億3200万 | +3.01% | 11.48 | 0.32 |
09/29 | 942 | 946 | 940 | 946 | +0.21% | 500 | 37億8400万 | +1.94% | 11.34 | 0.31 |
09/27 | 944 | 944 | 944 | 944 | 0% | 100 | 37億7600万 | +1.94% | 11.32 | 0.3 |
09/26 | 950 | 950 | 944 | 944 | -1.05% | 400 | 37億7600万 | +2.05% | 11.32 | 0.3 |
09/25 | 954 | 954 | 954 | 954 | 0% | 200 | 38億1600万 | +3.25% | 11.44 | 0.31 |
09/22 | 957 | 957 | 940 | 954 | +0.32% | 900 | 38億1600万 | +3.36% | 11.44 | 0.31 |
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 3月期 | 1,164 7/19 | 600 3/26 | 50,500 10/10 | - | - | +6.7% 7/19 | -10.74% 11/13 |
2009年 3月期 | 657 5/1 4/30 | 330 10/30 10/10 | 61,500 7/28 | - | - | +19.9% 11/18 | -29.67% 7/28 |
2010年 3月期 | 620 8/12 | 352 4/1 | 30,500 6/29 | - | - | +27.62% 5/27 | -15.72% 11/16 |
2011年 3月期 | 641 2/18 | 486 8/17 | 21,600 12/6 | 25億6400万 | 19億4400万 | +10.16% 12/29 | -12.39% 3/16 |
2012年 3月期 | 617 3/21 | 502 10/5 | 16,500 1/17 | 24億6800万 | 20億800万 | +7.22% 1/18 | -7.14% 5/18 |
2013年 3月期 | 725 3/14 3/13 他2件 | 514 10/15 10/10 | 14,700 1/30 | 29億 | 20億5600万 | +27.72% 4/23 | -7.71% 6/5 |
2014年 3月期 | 907 4/24 | 620 4/3 | 87,000 4/23 | 36億2800万 | 24億8000万 | +9.23% 7/12 | -13.95% 6/7 |
2015年 3月期 | 843 3/25 | 688 5/16 | 14,600 10/1 | 33億7200万 | 27億5200万 | +5.5% 4/24 | -5.5% 10/14 |
2016年 3月期 | 998 8/12 | 712 2/12 | 41,600 3/2 | 39億9200万 | 28億4800万 | +9.42% 8/12 | -10.56% 2/15 |
2017年 3月期 | 1,033 2/13 | 725 4/14 | 40,300 1/13 | 41億3200万 | 29億 | +8.38% 1/13 | -4.73% 4/14 |
2018年 3月期 | 1,220 1/30 | 931 5/19 | 18,800 5/19 | 48億8000万 | 37億2400万 | +24.3% 5/18 | -7.62% 2/6 |
2019年 3月期 | 1,422 5/21 | 844 12/25 | 113,900 5/21 | 56億8800万 | 33億7600万 | +17.18% 8/16 | -19.2% 12/25 |
2020年 3月期 | 1,216 5/17 | 712 3/17 | 31,700 5/17 | 48億6400万 | 28億4800万 | +13.68% 12/30 | -17.99% 3/13 |
2021年 3月期 | 1,207 7/15 | 782 4/17 | 92,500 7/15 | 48億2800万 | 31億2800万 | +20.59% 7/14 | -6.8% 8/20 |
2022年 3月期 | 938 4/2 | 843 8/25 | 19,000 5/26 | 37億5200万 | 33億7200万 | +3.2% 10/27 | -3.17% 8/25 |
2023年 3月期 | 1,018 3/16 | 836 1/11 | 10,500 3/16 | 40億7200万 | 33億4400万 | +11.06% 2/21 | -3.64% 4/13 |
最新 | 1,034 2024/3/27 | 200 | 41億3600万 | +2.78% 1,006 |
年間値上がり率
- 1988/12/26 vs 1987/12/21
- 27%(1.27倍)
- 1989/12/29 vs 1988/12/26
- 243%(3.43倍)
- 1990/12/28 vs 1989/12/29
- -29%(0.71倍)
- 1991/12/30 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/25 vs 1991/12/30
- -44%(0.56倍)
- 1993/12/29 vs 1992/12/25
- -19%(0.81倍)
- 1994/12/30 vs 1993/12/29
- -3%(0.97倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/16 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/26 vs 1996/12/16
- -34%(0.66倍)
- 1998/12/01 vs 1997/12/26
- -24%(0.76倍)
- 1999/12/29 vs 1998/12/01
- 12%(1.12倍)
- 2000/12/25 vs 1999/12/29
- -41%(0.59倍)
- 2001/12/27 vs 2000/12/25
- -8%(0.92倍)
- 2002/12/30 vs 2001/12/27
- 6%(1.06倍)
- 2003/12/30 vs 2002/12/30
- 46%(1.46倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 110%(2.1倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 33%(1.33倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 12%(1.12倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/03/27 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
320円(2002/12/13) - 223%(3.23倍)
1,034円(3/27)