株価チャート
株価
3/28
- 前日 (3/27)
- 2,308
- 始値
- 2,309
- 高値
- 2,371
- 安値
- 2,305
- 終値 +1.43%
- 2,341
- 出来高 +59.78%
- 43,300
乖離率
- 株価(5日)
移動平均値 - +0.56%
2,328 - 株価(25日)
移動平均値 - -3.74%
2,432 - 出来高(5日)
移動平均値 - +4.79%
41,320
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 | 2,309 | 2,371 | 2,305 | 2,341 | +1.43% | 43,300 | 248億7996万 | -3.74% | 21.12 | 5.82 |
03/27 | 2,343 | 2,344 | 2,307 | 2,308 | -0.77% | 27,100 | 245億2923万 | -5.37% | 20.82 | 5.74 |
03/26 | 2,290 | 2,329 | 2,278 | 2,326 | +0.61% | 34,100 | 247億2054万 | -4.79% | 20.98 | 5.79 |
03/25 | 2,351 | 2,353 | 2,310 | 2,312 | -1.74% | 48,700 | 245億7175万 | -5.17% | 20.85 | 5.75 |
03/22 | 2,386 | 2,430 | 2,353 | 2,353 | -1.63% | 53,400 | 250億749万 | -3.41% | 21.22 | 5.85 |
03/21 | 2,400 | 2,468 | 2,392 | 2,392 | +0.25% | 85,400 | 254億2198万 | -1.64% | 21.58 | 5.95 |
03/19 | 2,454 | 2,464 | 2,378 | 2,386 | -3.63% | 84,000 | 253億5821万 | -1.57% | 21.52 | 5.94 |
03/18 | 2,359 | 2,514 | 2,345 | 2,476 | +3.3% | 117,100 | 263億1472万 | +2.48% | 22.33 | 6.16 |
03/15 | 2,431 | 2,465 | 2,304 | 2,397 | +0.67% | 228,000 | 254億7512万 | -0.25% | 21.62 | 5.96 |
03/14 | 2,414 | 2,414 | 2,337 | 2,381 | +0.25% | 137,600 | 253億507万 | -0.58% | 21.48 | 5.92 |
03/13 | 2,442 | 2,442 | 2,346 | 2,375 | -2.7% | 72,000 | 252億4131万 | -0.5% | 21.42 | 5.91 |
03/12 | 2,401 | 2,444 | 2,360 | 2,441 | -1.05% | 61,200 | 259億4275万 | +2.56% | 22.02 | 6.07 |
03/11 | 2,440 | 2,499 | 2,416 | 2,467 | -0.44% | 56,300 | 262億1907万 | +4.09% | 22.25 | 6.14 |
03/08 | 2,502 | 2,527 | 2,478 | 2,478 | -1.86% | 32,800 | 263億3598万 | +5.09% | 22.35 | 6.16 |
03/07 | 2,600 | 2,631 | 2,516 | 2,525 | -2.62% | 66,600 | 268億3549万 | +7.58% | 22.78 | 6.28 |
03/06 | 2,584 | 2,608 | 2,553 | 2,593 | +0.27% | 63,300 | 275億5819万 | +11.05% | 23.39 | 6.45 |
03/05 | 2,478 | 2,599 | 2,470 | 2,586 | +4.32% | 95,300 | 274億8380万 | +11.42% | 23.33 | 6.43 |
03/04 | 2,541 | 2,553 | 2,475 | 2,479 | -1.08% | 59,000 | 263億4661万 | +7.41% | 22.36 | 6.17 |
03/01 | 2,537 | 2,580 | 2,496 | 2,506 | -0.67% | 82,000 | 266億3356万 | +8.91% | 22.6 | 6.23 |
02/29 | 2,473 | 2,525 | 2,437 | 2,523 | +3.49% | 79,400 | 268億1424万 | +10.08% | 22.76 | 6.28 |
02/28 | 2,396 | 2,457 | 2,386 | 2,438 | +1.71% | 46,800 | 259億1086万 | +6.79% | 21.99 | 6.07 |
02/27 | 2,405 | 2,420 | 2,381 | 2,397 | -0.25% | 47,300 | 254億7512万 | +5.22% | 21.62 | 5.96 |
02/26 | 2,400 | 2,450 | 2,381 | 2,403 | -1.84% | 77,400 | 255億3889万 | +5.77% | 21.67 | 5.98 |
02/22 | 2,511 | 2,512 | 2,443 | 2,448 | -0.53% | 75,200 | 260億1714万 | +8.13% | 22.08 | 6.09 |
02/21 | 2,526 | 2,550 | 2,457 | 2,461 | -2.61% | 108,100 | 261億5531万 | +9.18% | 22.2 | 6.12 |
02/20 | 2,382 | 2,538 | 2,382 | 2,527 | +5.56% | 207,500 | 268億5675万 | +12.56% | 22.79 | 6.29 |
02/19 | 2,270 | 2,410 | 2,270 | 2,394 | +7.84% | 231,100 | 254億4324万 | +7.07% | 21.59 | 5.96 |
02/16 | 2,263 | 2,284 | 2,220 | 2,220 | -1.55% | 55,300 | 235億9398万 | -0.49% | 20.02 | 5.52 |
02/15 | 2,305 | 2,319 | 2,252 | 2,255 | -0.18% | 81,300 | 239億6595万 | +0.8% | 20.34 | 5.61 |
02/14 | 2,150 | 2,300 | 2,135 | 2,259 | +3.2% | 182,600 | 240億847万 | +0.71% | 20.38 | 5.62 |
02/13 | 2,173 | 2,215 | 2,173 | 2,189 | +0.74% | 51,700 | 232億6451万 | -2.62% | 19.74 | 5.45 |
02/09 | 2,151 | 2,195 | 2,150 | 2,173 | +1.02% | 30,900 | 230億9447万 | -3.47% | 19.6 | 5.41 |
02/08 | 2,182 | 2,185 | 2,133 | 2,151 | -2.36% | 53,400 | 228億6065万 | -4.65% | 19.4 | 5.35 |
02/07 | 2,198 | 2,205 | 2,180 | 2,203 | +0.78% | 39,500 | 234億1330万 | -2.61% | 19.87 | 5.48 |
02/06 | 2,199 | 2,202 | 2,170 | 2,186 | -0.59% | 28,800 | 232億3263万 | -3.53% | 19.72 | 5.44 |
02/05 | 2,193 | 2,203 | 2,167 | 2,199 | +0.09% | 37,900 | 233億7079万 | -3.04% | 19.83 | 5.47 |
02/02 | 2,151 | 2,206 | 2,139 | 2,197 | +1.67% | 73,000 | 233億4954万 | -3.09% | 19.82 | 5.47 |
02/01 | 2,188 | 2,203 | 2,161 | 2,161 | -2.26% | 75,400 | 229億6693万 | -4.55% | 19.49 | 5.38 |
01/31 | 2,205 | 2,220 | 2,189 | 2,211 | +0.18% | 46,700 | 234億9833万 | -2.34% | 22.35 | 5.5 |
01/30 | 2,213 | 2,218 | 2,182 | 2,207 | -1.95% | 173,500 | 234億5581万 | -2.26% | 22.31 | 5.49 |
01/29 | 2,280 | 2,290 | 2,234 | 2,251 | -0.84% | 143,100 | 239億2344万 | -0.09% | 22.76 | 5.6 |
01/26 | 2,307 | 2,322 | 2,267 | 2,270 | -1.6% | 106,200 | 241億2537万 | +1.11% | 22.95 | 5.65 |
01/25 | 2,270 | 2,313 | 2,270 | 2,307 | +1.1% | 62,100 | 245億1861万 | +3.36% | 23.32 | 5.74 |
01/24 | 2,281 | 2,300 | 2,262 | 2,282 | -0.17% | 51,700 | 242億5291万 | +2.84% | 23.07 | 5.68 |
01/23 | 2,337 | 2,339 | 2,284 | 2,286 | -1% | 100,200 | 242億9542万 | +3.53% | 23.11 | 5.69 |
01/22 | 2,289 | 2,310 | 2,265 | 2,309 | +2.21% | 92,600 | 245億3986万 | +5.19% | 23.34 | 5.74 |
01/19 | 2,244 | 2,280 | 2,231 | 2,259 | +2.73% | 106,300 | 240億847万 | +3.62% | 22.84 | 5.62 |
01/18 | 2,205 | 2,221 | 2,170 | 2,199 | -0.05% | 88,100 | 233億7079万 | +1.38% | 22.23 | 5.47 |
01/17 | 2,235 | 2,244 | 2,200 | 2,200 | -1.87% | 138,900 | 233億8142万 | +2.33% | 22.24 | 5.47 |
01/16 | 2,294 | 2,300 | 2,231 | 2,242 | -2.22% | 125,600 | 238億2779万 | +5.06% | 22.67 | 5.58 |
01/15 | 2,269 | 2,319 | 2,268 | 2,293 | +0.88% | 93,600 | 243億6982万 | +8.31% | 23.18 | 5.7 |
01/12 | 2,351 | 2,352 | 2,262 | 2,273 | -4.13% | 220,900 | 241億5726万 | +8.39% | 22.98 | 5.65 |
01/11 | 2,435 | 2,435 | 2,358 | 2,371 | -0.59% | 112,800 | 251億9879万 | +14.1% | 23.97 | 5.9 |
01/10 | 2,435 | 2,441 | 2,370 | 2,385 | -0.79% | 124,800 | 253億4758万 | +16% | 24.11 | 5.93 |
01/09 | 2,299 | 2,404 | 2,287 | 2,404 | +6.23% | 121,300 | 255億4951万 | +18.25% | 24.3 | 5.98 |
01/05 | 2,301 | 2,302 | 2,246 | 2,263 | -1.65% | 93,500 | 240億5098万 | +12.64% | 22.88 | 5.63 |
01/04 | 2,285 | 2,311 | 2,263 | 2,301 | +0.52% | 77,300 | 244億5484万 | +15.57% | 23.26 | 5.72 |
2023 | ||||||||||
12/29 | 2,300 | 2,329 | 2,260 | 2,289 | -0.43% | 91,400 | 243億2730万 | +16.13% | 23.14 | 5.69 |
12/28 | 2,234 | 2,304 | 2,230 | 2,299 | +3% | 88,800 | 244億3358万 | +17.78% | 23.24 | 5.72 |
12/27 | 2,239 | 2,267 | 2,216 | 2,232 | +1.92% | 83,900 | 237億2151万 | +15.53% | 22.57 | 5.55 |
12/26 | 2,169 | 2,227 | 2,155 | 2,190 | +3.06% | 94,400 | 232億7514万 | +14.42% | 22.14 | 5.45 |
12/25 | 2,150 | 2,172 | 2,123 | 2,125 | -1.8% | 66,400 | 225億8433万 | +12.02% | 21.48 | 5.29 |
12/22 | 2,089 | 2,175 | 2,086 | 2,164 | +6.13% | 91,400 | 229億9881万 | +14.98% | 21.88 | 5.38 |
12/21 | 2,065 | 2,065 | 2,027 | 2,039 | -2.39% | 45,500 | 216億7032万 | +9.33% | 20.61 | 5.07 |
12/20 | 2,056 | 2,095 | 2,041 | 2,089 | +2.1% | 51,900 | 222億172万 | +12.8% | 21.12 | 5.2 |
12/19 | 1,966 | 2,046 | 1,966 | 2,046 | +4.44% | 56,900 | 217億4472万 | +11.26% | 20.68 | 5.09 |
12/18 | 1,989 | 2,003 | 1,951 | 1,959 | -0.56% | 45,000 | 208億2009万 | +7.17% | 19.81 | 4.87 |
12/15 | 2,010 | 2,020 | 1,966 | 1,970 | -1.99% | 79,000 | 209億3700万 | +8.24% | 19.92 | 4.9 |
12/14 | 2,010 | 2,050 | 1,985 | 2,010 | +1.72% | 114,200 | 213億6211万 | +10.93% | 20.32 | 5 |
12/13 | 1,969 | 2,017 | 1,964 | 1,976 | +2.33% | 78,500 | 210億76万 | +9.72% | 19.98 | 4.92 |
12/12 | 2,018 | 2,045 | 1,912 | 1,931 | -2.38% | 185,500 | 205億2251万 | +7.76% | 19.52 | 4.8 |
12/11 | 1,846 | 1,988 | 1,821 | 1,978 | +14.6% | 624,300 | 210億2202万 | +10.75% | 20 | 4.92 |
12/08 | 1,800 | 1,810 | 1,725 | 1,726 | -4.06% | 143,900 | 183億4378万 | -2.87% | 17.45 | 4.29 |
12/07 | 1,812 | 1,814 | 1,790 | 1,799 | -0.72% | 58,900 | 191億1962万 | +1.3% | 18.19 | 4.48 |
12/06 | 1,785 | 1,812 | 1,784 | 1,812 | +1.46% | 23,900 | 192億5779万 | +2.26% | 18.32 | 4.51 |
12/05 | 1,817 | 1,836 | 1,778 | 1,786 | -1.54% | 45,200 | 189億8146万 | +1.08% | 18.06 | 4.44 |
12/04 | 1,825 | 1,852 | 1,795 | 1,814 | +0.06% | 78,600 | 192億7904万 | +2.83% | 18.34 | 4.51 |
12/01 | 1,811 | 1,834 | 1,800 | 1,813 | +0.33% | 29,800 | 192億6841万 | +3.07% | 18.33 | 4.51 |
11/30 | 1,802 | 1,807 | 1,782 | 1,807 | +0.28% | 14,000 | 192億465万 | +2.96% | 18.27 | 4.5 |
11/29 | 1,798 | 1,817 | 1,789 | 1,802 | -0.33% | 19,100 | 191億5151万 | +2.97% | 18.22 | 4.48 |
11/28 | 1,817 | 1,839 | 1,783 | 1,808 | -0.5% | 58,900 | 192億1527万 | +3.67% | 18.28 | 4.5 |
11/27 | 1,817 | 1,832 | 1,802 | 1,817 | 0% | 27,900 | 193億1093万 | +4.49% | 18.37 | 4.52 |
11/24 | 1,804 | 1,819 | 1,796 | 1,817 | +1.51% | 34,500 | 193億1093万 | +4.91% | 18.37 | 4.52 |
11/22 | 1,787 | 1,800 | 1,781 | 1,790 | +0.11% | 25,300 | 190億2397万 | +3.65% | 18.1 | 4.45 |
11/21 | 1,785 | 1,788 | 1,760 | 1,788 | +1.13% | 20,500 | 190億272万 | +3.83% | 18.08 | 4.45 |
11/20 | 1,741 | 1,785 | 1,741 | 1,768 | +1.55% | 32,900 | 187億9016万 | +3.03% | 17.87 | 4.4 |
11/17 | 1,695 | 1,741 | 1,685 | 1,741 | +0.69% | 36,800 | 185億320万 | +1.63% | 17.6 | 4.33 |
11/16 | 1,703 | 1,730 | 1,700 | 1,729 | -0.4% | 46,400 | 183億7567万 | +0.99% | 17.48 | 4.3 |
11/15 | 1,769 | 1,783 | 1,717 | 1,736 | -1.42% | 67,800 | 184億5006万 | +1.52% | 17.55 | 4.32 |
11/14 | 1,777 | 1,777 | 1,756 | 1,761 | -0.23% | 14,200 | 187億1576万 | +3.04% | 17.8 | 4.38 |
11/13 | 1,771 | 1,777 | 1,754 | 1,765 | +0.17% | 16,700 | 187億5827万 | +3.58% | 17.84 | 4.39 |
11/10 | 1,764 | 1,771 | 1,750 | 1,762 | +0.11% | 16,100 | 187億2639万 | +3.71% | 17.81 | 4.38 |
11/09 | 1,744 | 1,764 | 1,721 | 1,760 | +0.92% | 20,000 | 187億513万 | +4.08% | 17.79 | 4.38 |
11/08 | 1,766 | 1,775 | 1,735 | 1,744 | -0.74% | 24,900 | 185億3509万 | +3.38% | 17.63 | 4.34 |
11/07 | 1,761 | 1,772 | 1,757 | 1,757 | -0.23% | 15,500 | 186億7325万 | +4.15% | 17.76 | 4.37 |
11/06 | 1,780 | 1,785 | 1,761 | 1,761 | +0.57% | 30,600 | 187億1576万 | +4.26% | 17.8 | 4.38 |
11/02 | 1,724 | 1,754 | 1,724 | 1,751 | +2.22% | 45,000 | 186億948万 | +3.67% | 17.7 | 4.36 |
11/01 | 1,701 | 1,719 | 1,698 | 1,713 | +1.06% | 34,700 | 182億562万 | +1.36% | 17.32 | 4.26 |
10/31 | 1,682 | 1,695 | 1,642 | 1,695 | +0.77% | 52,300 | 180億1432万 | +0.12% | 17.14 | 4.46 |
10/30 | 1,727 | 1,730 | 1,682 | 1,682 | -2.49% | 133,200 | 178億7616万 | -0.94% | 17 | 4.42 |
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 | |
2009年 1月期 | 159 1,910 5/26 | 73 881 10/16 | 157,200 13,100 5/23 | - | - | +27.57% 1/14 | -33.37% 10/10 |
2010年 1月期 | 108 1,290 5/25 | 49 590 1/27 | 121,200 10,100 5/25 | - | - | +37.45% 5/25 | -26.45% 9/8 |
2011年 1月期 | 76 915 1/12 | 43 519 9/21 | 278,400 23,200 1/12 | 8億703万 | 4億5775万 | +43.18% 1/11 | -16.98% 6/30 |
2012年 1月期 | 113 450 12/9 | 41 165 3/15 | 146,000 36,500 6/8 | 11億9070万 | 4億3659万 | +24.3% 6/23 | -29.72% 3/15 |
2013年 1月期 | 206 825 1/28 | 88 351 2/14 | 556,800 139,200 9/13 | 21億8295万 | 9億2874万 | +53.85% 9/13 | -14.35% 2/15 |
2014年 1月期 | 199 797 3/14 | 130 520 6/10 | 369,600 92,400 11/15 | 21億886万 | 13億7592万 | +12.72% 3/14 | -19.34% 6/7 |
2015年 1月期 | 243 970 9/8 | 130 519 2/4 | 590,400 147,600 9/9 | 25億7727万 | 13億7897万 | +35.42% 9/8 | -9.87% 10/10 |
2016年 1月期 | 412 1,648 12/2 | 173 690 2/6 | 2,776,000 694,000 3/18 | 43億7870万 | 18億3331万 | +43.49% 3/18 | -27.81% 2/12 |
2017年 1月期 | 500 1,998 1/10 | 210 839 2/12 | 1,622,400 405,600 1/6 | 53億864万 | 22億2920万 | +39.74% 1/10 | -10.23% 4/6 |
2018年 1月期 | 1,172 2,344 12/18 | 396 791 2/3 791 2/1 | 744,400 372,200 3/14 | 124億5592万 | 42億334万 | +40.16% 3/29 | -14.39% 2/14 |
2019年 1月期 | 1,367 4/10 | 560 12/25 | 459,900 1/30 | 145億2836万 | 59億5163万 | +33.8% 1/31 | -25.16% 12/25 |
2020年 1月期 | 1,075 2/26 | 665 8/29 | 404,100 6/20 | 114億2501万 | 70億6756万 | +13.72% 6/20 | -22.04% 2/28 |
2021年 1月期 | 1,116 9/8 | 490 3/13 | 476,200 6/9 | 118億6075万 | 52億768万 | +25.32% 6/9 | -31.7% 3/13 |
2022年 1月期 | 939 1/5 | 773 5/13 | 198,000 9/9 | 99億7961万 | 82億1538万 | +10.37% 1/4 | -6.5% 8/5 |
2023年 1月期 | 1,084 12/1 | 814 4/27 | 284,800 6/9 | 115億2066万 | 86億5112万 | +9.49% 2/24 | -6.35% 4/18 |
2024年 1月期 | 2,441 1/10 | 989 2/15 | 1,194,600 3/15 | 259億4275万 | 105億1101万 | +18.71% 3/22 | -10.52% 10/4 |
最新 | 2,341 2024/3/28 | 43,300 | 248億7996万 | -3.74% 2,432 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- -49%(0.51倍)
- 2010/12/24 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/24
- 85%(1.85倍)
- 2012/12/28 vs 2011/12/30
- 86%(1.86倍)
- 2013/12/30 vs 2012/12/28
- -9%(0.91倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- 74%(1.74倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 224%(3.24倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- 13%(1.13倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- 124%(2.24倍)
- 2024/03/28 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
41円(2011/03/15) - 5575%(56.75倍)
2,341円(3/28)