株価チャート
株価
3/28
- 前日 (3/27)
- 1,257
- 始値
- 1,222
- 高値
- 1,239
- 安値
- 1,222
- 終値 -2.23%
- 1,229
- 出来高 -68.63%
- 11,200
乖離率
- 株価(5日)
移動平均値 - -1.68%
1,250 - 株価(25日)
移動平均値 - -1.29%
1,245 - 出来高(5日)
移動平均値 - -53.37%
24,020
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 | 1,222 | 1,239 | 1,222 | 1,229 | -2.23% | 11,200 | 378億8056万 | -1.29% | 9.79 | 1.68 |
03/27 | 1,264 | 1,271 | 1,257 | 1,257 | -0.63% | 35,700 | 387億4359万 | +0.96% | 10.01 | 1.72 |
03/26 | 1,250 | 1,265 | 1,247 | 1,265 | +1.28% | 31,900 | 389億9016万 | +1.61% | 10.08 | 1.73 |
03/25 | 1,250 | 1,257 | 1,246 | 1,249 | -0.08% | 20,800 | 384億9701万 | +0.4% | 9.95 | 1.71 |
03/22 | 1,250 | 1,260 | 1,244 | 1,250 | 0% | 20,500 | 385億2783万 | +0.56% | 9.96 | 1.71 |
03/21 | 1,244 | 1,262 | 1,240 | 1,250 | +1.63% | 29,600 | 385億2783万 | +0.64% | 9.96 | 1.71 |
03/19 | 1,234 | 1,238 | 1,230 | 1,230 | -0.24% | 14,900 | 379億1138万 | -1.05% | 9.8 | 1.68 |
03/18 | 1,240 | 1,240 | 1,231 | 1,233 | +0.08% | 9,500 | 380億385万 | -0.88% | 9.82 | 1.69 |
03/15 | 1,230 | 1,241 | 1,227 | 1,232 | 0% | 8,400 | 379億7303万 | -1.04% | 9.81 | 1.69 |
03/14 | 1,227 | 1,232 | 1,224 | 1,232 | +0.57% | 4,100 | 379億7303万 | -1.12% | 9.81 | 1.69 |
03/13 | 1,240 | 1,240 | 1,222 | 1,225 | -0.97% | 7,600 | 377億5727万 | -1.84% | 9.76 | 1.68 |
03/12 | 1,226 | 1,237 | 1,222 | 1,237 | +0.9% | 8,500 | 381億2714万 | -0.96% | 9.85 | 1.69 |
03/11 | 1,243 | 1,255 | 1,223 | 1,226 | -2.31% | 21,000 | 377億8810万 | -2% | 9.77 | 1.68 |
03/08 | 1,246 | 1,255 | 1,244 | 1,255 | +0.64% | 14,600 | 386億8194万 | +0.24% | 10 | 1.72 |
03/07 | 1,256 | 1,272 | 1,246 | 1,247 | -0.72% | 17,400 | 384億3536万 | -0.48% | 9.93 | 1.71 |
03/06 | 1,249 | 1,263 | 1,238 | 1,256 | -0.08% | 18,400 | 387億1276万 | +0.16% | 10.01 | 1.72 |
03/05 | 1,250 | 1,257 | 1,236 | 1,257 | +0.56% | 8,600 | 387億4359万 | +0.24% | 10.01 | 1.72 |
03/04 | 1,265 | 1,265 | 1,240 | 1,250 | +1.21% | 14,000 | 385億2783万 | -0.4% | 9.96 | 1.71 |
03/01 | 1,243 | 1,250 | 1,234 | 1,235 | -0.64% | 8,000 | 380億6550万 | -1.59% | 9.84 | 1.69 |
02/29 | 1,251 | 1,251 | 1,243 | 1,243 | -0.64% | 4,300 | 383億1207万 | -0.96% | 9.9 | 1.7 |
02/28 | 1,250 | 1,257 | 1,250 | 1,251 | +0.08% | 6,300 | 385億5865万 | -0.32% | 9.97 | 1.71 |
02/27 | 1,251 | 1,259 | 1,243 | 1,250 | -0.64% | 8,400 | 385億2783万 | -0.4% | 9.96 | 1.71 |
02/26 | 1,259 | 1,260 | 1,252 | 1,258 | -0.08% | 6,900 | 387億7441万 | +0.32% | 10.02 | 1.72 |
02/22 | 1,270 | 1,270 | 1,250 | 1,259 | +0.72% | 4,100 | 388億523万 | +0.4% | 10.03 | 1.72 |
02/21 | 1,259 | 1,275 | 1,221 | 1,250 | +0.81% | 23,400 | 385億2783万 | -0.24% | 9.96 | 1.71 |
02/20 | 1,254 | 1,258 | 1,239 | 1,240 | -0.56% | 9,100 | 382億1961万 | -1.04% | 9.88 | 1.7 |
02/19 | 1,236 | 1,252 | 1,232 | 1,247 | +0.89% | 13,900 | 384億3536万 | -0.56% | 9.93 | 1.71 |
02/16 | 1,230 | 1,248 | 1,230 | 1,236 | +1.23% | 15,700 | 380億9632万 | -1.44% | 9.85 | 1.69 |
02/15 | 1,236 | 1,240 | 1,220 | 1,221 | -1.21% | 24,900 | 376億3398万 | -2.71% | 9.73 | 1.67 |
02/14 | 1,260 | 1,260 | 1,225 | 1,236 | -2.52% | 33,400 | 380億9632万 | -1.59% | 9.85 | 1.69 |
02/13 | 1,251 | 1,268 | 1,245 | 1,268 | +0.56% | 44,000 | 390億8263万 | +0.96% | 10.1 | 1.74 |
02/09 | 1,251 | 1,262 | 1,240 | 1,261 | +0.4% | 51,700 | 388億6687万 | +0.48% | 10.05 | 1.73 |
02/08 | 1,265 | 1,265 | 1,252 | 1,256 | -0.63% | 5,600 | 387億1276万 | +0.24% | 10.01 | 1.72 |
02/07 | 1,259 | 1,264 | 1,256 | 1,264 | +0.24% | 7,700 | 389億5934万 | +1.12% | 10.07 | 1.73 |
02/06 | 1,269 | 1,269 | 1,256 | 1,261 | -0.71% | 8,800 | 388億6687万 | +1.12% | 10.05 | 1.73 |
02/05 | 1,268 | 1,270 | 1,261 | 1,270 | +0.08% | 11,300 | 391億4428万 | +2.17% | 10.12 | 1.74 |
02/02 | 1,267 | 1,269 | 1,260 | 1,269 | +0.16% | 3,100 | 391億1345万 | +2.34% | 10.11 | 1.74 |
02/01 | 1,270 | 1,270 | 1,259 | 1,267 | -0.71% | 16,500 | 390億5181万 | +2.43% | 10.09 | 1.73 |
01/31 | 1,277 | 1,277 | 1,261 | 1,276 | +0.47% | 12,600 | 393億2921万 | +3.4% | 10.17 | 1.75 |
01/30 | 1,261 | 1,272 | 1,256 | 1,270 | +0.4% | 17,400 | 391億4428万 | +3.34% | 10.12 | 1.74 |
01/29 | 1,261 | 1,270 | 1,248 | 1,265 | +0.32% | 23,100 | 389億9016万 | +3.27% | 10.08 | 1.73 |
01/26 | 1,249 | 1,261 | 1,243 | 1,261 | +0.96% | 17,700 | 388億6687万 | +3.28% | 10.05 | 1.73 |
01/25 | 1,241 | 1,252 | 1,236 | 1,249 | +0.56% | 8,100 | 384億9701万 | +2.63% | 9.95 | 1.71 |
01/24 | 1,232 | 1,247 | 1,232 | 1,242 | -0.08% | 8,200 | 382億8125万 | +2.31% | 9.89 | 1.7 |
01/23 | 1,248 | 1,256 | 1,243 | 1,243 | -0.08% | 8,400 | 383億1207万 | +2.47% | 9.9 | 1.7 |
01/22 | 1,252 | 1,262 | 1,222 | 1,244 | -0.32% | 40,700 | 383億4290万 | +2.64% | 9.91 | 1.7 |
01/19 | 1,245 | 1,250 | 1,237 | 1,248 | +0.16% | 4,000 | 384億6619万 | +3.14% | 9.94 | 1.71 |
01/18 | 1,238 | 1,246 | 1,236 | 1,246 | +0.81% | 8,500 | 384億454万 | +3.06% | 9.93 | 1.71 |
01/17 | 1,254 | 1,254 | 1,236 | 1,236 | -1.44% | 22,000 | 380億9632万 | +2.23% | 9.85 | 1.69 |
01/16 | 1,269 | 1,269 | 1,245 | 1,254 | -0.71% | 10,800 | 386億5112万 | +3.81% | 9.99 | 1.72 |
01/15 | 1,250 | 1,273 | 1,248 | 1,263 | +1.04% | 28,600 | 389億2852万 | +4.55% | 10.06 | 1.73 |
01/12 | 1,247 | 1,250 | 1,242 | 1,250 | +0.24% | 10,300 | 385億2783万 | +3.48% | 9.96 | 1.71 |
01/11 | 1,249 | 1,252 | 1,243 | 1,247 | -0.16% | 13,100 | 384億3536万 | +3.14% | 9.93 | 1.71 |
01/10 | 1,245 | 1,249 | 1,242 | 1,249 | +0.32% | 7,500 | 384億9701万 | +3.22% | 9.95 | 1.71 |
01/09 | 1,243 | 1,248 | 1,239 | 1,245 | +0.57% | 12,600 | 383億7372万 | +2.81% | 9.92 | 1.7 |
01/05 | 1,210 | 1,243 | 1,205 | 1,238 | +2.82% | 25,600 | 381億5796万 | +2.15% | 9.86 | 1.69 |
01/04 | 1,189 | 1,212 | 1,189 | 1,204 | +1.43% | 21,900 | 371億1001万 | -0.58% | 9.59 | 1.65 |
2023 | ||||||||||
12/29 | 1,186 | 1,187 | 1,179 | 1,187 | +0.42% | 4,200 | 365億8603万 | -2.06% | 9.46 | 1.64 |
12/28 | 1,175 | 1,184 | 1,170 | 1,182 | +0.08% | 10,700 | 364億3192万 | -2.64% | 9.42 | 1.63 |
12/27 | 1,183 | 1,189 | 1,181 | 1,181 | -0.17% | 19,000 | 364億109万 | -2.8% | 9.41 | 1.63 |
12/26 | 1,183 | 1,189 | 1,172 | 1,183 | -0.5% | 14,400 | 364億6274万 | -2.71% | 9.42 | 1.63 |
12/25 | 1,198 | 1,198 | 1,181 | 1,189 | -0.5% | 14,800 | 366億4767万 | -2.22% | 9.47 | 1.64 |
12/22 | 1,158 | 1,195 | 1,158 | 1,195 | +2.66% | 22,700 | 368億3261万 | -1.81% | 9.52 | 1.65 |
12/21 | 1,150 | 1,166 | 1,150 | 1,164 | +0.52% | 19,000 | 358億7711万 | -4.43% | 9.27 | 1.6 |
12/20 | 1,162 | 1,168 | 1,158 | 1,158 | -0.43% | 27,400 | 356億9218万 | -5.16% | 9.23 | 1.6 |
12/19 | 1,166 | 1,177 | 1,154 | 1,163 | -0.85% | 23,500 | 358億4629万 | -4.98% | 9.27 | 1.6 |
12/18 | 1,166 | 1,173 | 1,166 | 1,173 | +0.6% | 13,100 | 361億5452万 | -4.32% | 9.34 | 1.62 |
12/15 | 1,191 | 1,195 | 1,140 | 1,166 | -3.24% | 48,700 | 359億3876万 | -5.2% | 9.29 | 1.61 |
12/14 | 1,209 | 1,210 | 1,188 | 1,205 | -1.07% | 22,000 | 371億4083万 | -2.27% | 9.6 | 1.66 |
12/13 | 1,212 | 1,229 | 1,205 | 1,218 | +0.58% | 20,000 | 375億4152万 | -1.38% | 9.7 | 1.68 |
12/12 | 1,228 | 1,237 | 1,206 | 1,211 | -1.38% | 23,500 | 373億2576万 | -2.18% | 9.65 | 1.67 |
12/11 | 1,244 | 1,244 | 1,220 | 1,228 | +0.24% | 14,100 | 378億4974万 | -1.13% | 9.78 | 1.69 |
12/08 | 1,211 | 1,225 | 1,205 | 1,225 | -0.41% | 10,700 | 377億5727万 | -1.61% | 9.76 | 1.69 |
12/07 | 1,241 | 1,244 | 1,230 | 1,230 | -1.6% | 15,800 | 379億1138万 | -1.44% | 9.8 | 1.69 |
12/06 | 1,262 | 1,267 | 1,246 | 1,250 | -1.57% | 19,600 | 385億2783万 | 0% | 9.96 | 1.72 |
12/05 | 1,260 | 1,273 | 1,260 | 1,270 | +0.63% | 7,700 | 391億4428万 | +1.44% | 10.12 | 1.75 |
12/04 | 1,261 | 1,282 | 1,260 | 1,262 | -0.08% | 16,700 | 388億9770万 | +0.64% | 10.05 | 1.74 |
12/01 | 1,277 | 1,280 | 1,263 | 1,263 | -1.17% | 11,300 | 389億2852万 | +0.56% | 10.06 | 1.74 |
11/30 | 1,266 | 1,288 | 1,261 | 1,278 | +0.95% | 21,600 | 393億9085万 | +1.67% | 10.18 | 1.76 |
11/29 | 1,240 | 1,267 | 1,236 | 1,266 | +3.18% | 27,200 | 390億2099万 | +0.64% | 10.09 | 1.74 |
11/28 | 1,230 | 1,237 | 1,212 | 1,227 | -0.24% | 8,800 | 378億1892万 | -2.54% | 9.78 | 1.69 |
11/27 | 1,221 | 1,233 | 1,218 | 1,230 | +0.74% | 17,000 | 379億1138万 | -2.54% | 9.8 | 1.69 |
11/24 | 1,216 | 1,221 | 1,207 | 1,221 | +0.16% | 10,500 | 376億3398万 | -3.55% | 9.73 | 1.68 |
11/22 | 1,200 | 1,220 | 1,200 | 1,219 | +1.33% | 7,800 | 375億7234万 | -4.02% | 9.71 | 1.68 |
11/21 | 1,196 | 1,216 | 1,196 | 1,203 | +0.67% | 18,800 | 370億7918万 | -5.57% | 9.58 | 1.66 |
11/20 | 1,206 | 1,210 | 1,195 | 1,195 | -0.91% | 10,700 | 368億3261万 | -6.49% | 9.52 | 1.65 |
11/17 | 1,222 | 1,226 | 1,180 | 1,206 | -1.87% | 41,000 | 371億7165万 | -6.07% | 9.61 | 1.66 |
11/16 | 1,223 | 1,230 | 1,217 | 1,229 | -0.08% | 6,500 | 378億8056万 | -4.73% | 9.79 | 1.69 |
11/15 | 1,234 | 1,242 | 1,228 | 1,230 | -0.49% | 10,800 | 379億1138万 | -4.95% | 9.8 | 1.69 |
11/14 | 1,210 | 1,236 | 1,205 | 1,236 | +1.73% | 16,200 | 380億9632万 | -4.85% | 9.85 | 1.7 |
11/13 | 1,205 | 1,222 | 1,196 | 1,215 | -3.95% | 31,200 | 374億4905万 | -6.61% | 9.68 | 1.67 |
11/10 | 1,235 | 1,265 | 1,233 | 1,265 | +1.2% | 12,900 | 389億9016万 | -2.92% | 10.08 | 1.74 |
11/09 | 1,268 | 1,268 | 1,244 | 1,250 | -0.48% | 8,200 | 385億2783万 | -4.07% | 9.96 | 1.72 |
11/08 | 1,271 | 1,282 | 1,252 | 1,256 | -2.71% | 14,300 | 387億1276万 | -3.61% | 10.01 | 1.73 |
11/07 | 1,296 | 1,306 | 1,284 | 1,291 | -0.77% | 4,300 | 397億9154万 | -0.92% | 10.29 | 1.78 |
11/06 | 1,297 | 1,312 | 1,297 | 1,301 | +0.31% | 6,800 | 400億9977万 | -0.08% | 10.36 | 1.79 |
11/02 | 1,304 | 1,312 | 1,295 | 1,297 | -0.54% | 7,800 | 399億7648万 | -0.38% | 10.33 | 1.79 |
11/01 | 1,300 | 1,312 | 1,298 | 1,304 | +1.09% | 9,000 | 401億9223万 | +0.15% | 10.39 | 1.8 |
10/31 | 1,290 | 1,302 | 1,247 | 1,290 | -0.15% | 12,400 | 397億6072万 | -1% | 10.28 | 1.78 |
10/30 | 1,305 | 1,324 | 1,291 | 1,292 | -2.12% | 9,000 | 398億2237万 | -0.84% | 10.29 | 1.78 |
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 | 323 97,000 4/2 | 85 25,350 2/14 | 1,445,700 4,819 5/21 | - | - | +31.97% 10/9 | -38% 1/22 |
2009年 3月期 | 116 34,850 6/2 | 28 8,540 3/13 | 1,139,100 3,797 5/26 | - | - | +30.99% 5/23 | -43.46% 3/9 |
2010年 3月期 | 125 37,600 3/23 | 33 10,000 4/30 | 675,900 2,253 3/23 | - | - | +58.29% 5/20 | -15.51% 11/5 |
2011年 3月期 | 195 58,400 2/2 | 70 21,040 11/2 | 4,377,000 14,590 1/31 | 63億9421万 | 23億366万 | +65.91% 2/1 | -30.8% 3/15 |
2012年 3月期 | 153 46,000 4/18 | 90 27,120 10/21 | 1,488,000 4,960 4/15 | 50億3654万 | 29億6936万 | +32.62% 4/17 | -21.87% 5/16 |
2013年 3月期 | 850 255,000 3/28 | 80 24,000 6/29 | 2,116,200 7,054 11/7 | 279億1995万 | 26億2776万 | +71.01% 3/27 | -26.56% 6/4 |
2014年 3月期 | 1,355 4,065 3/6 | 372 1,116 10/8 | 600,000 2,000 5/15 | 476億7838万 | 122億1908万 | +40.64% 1/23 | -27.03% 6/7 |
2015年 3月期 | 1,255 3,765 4/2 | 611 1,835 1/23 1,834 1/22 他2件 | 232,800 77,600 3/26 | 446億2729万 | 218億6732万 | +20.79% 4/1 | -20.97% 5/21 |
2016年 3月期 | 841 12/3 | 567 1,700 8/25 | 1,257,000 419,000 7/21 | 302億3260万 | 203億6600万 | +15.76% 12/3 | -12.47% 8/24 |
2017年 3月期 | 879 9/2 | 650 4/6 | 206,500 11/11 | 316億9120万 | 233億7231万 | +9.91% 5/25 | -13.19% 11/17 |
2018年 3月期 | 1,140 2/27 | 735 4/18 4/14 | 209,600 5/11 | 413億7994万 | 266億7917万 | +11.06% 5/11 | -10.37% 8/14 |
2019年 3月期 | 2,048 8/24 | 897 4/9 | 262,500 5/10 | 743億3871万 | 325億5948万 | +23.18% 5/17 | -17.69% 10/29 |
2020年 3月期 | 1,660 8/13 | 990 3/13 | 130,700 11/21 | 602億5501万 | 329億2969万 | +17.74% 6/21 | -21.69% 3/19 |
2021年 3月期 | 1,550 11/10 | 1,013 4/6 | 96,400 11/10 | 496億3451万 | 336億9472万 | +14.02% 5/13 | -4.8% 1/20 |
2022年 3月期 | 1,420 4/1 | 1,022 2/24 | 113,600 2/24 | 454億7162万 | 327億2675万 | +4.36% 1/5 | -10.76% 2/24 |
2023年 3月期 | 1,175 2/8 | 817 10/4 | 116,900 11/11 | 362億1616万 | 261億6219万 | +14.55% 11/29 | -14.66% 5/20 |
最新 | 1,229 2024/3/28 | 11,200 | 378億8056万 | -1.29% 1,245 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 135%(2.35倍)
- 2005/12/30 vs 2004/12/30
- -56%(0.44倍)
- 2006/12/29 vs 2005/12/30
- -54%(0.46倍)
- 2007/12/28 vs 2006/12/29
- -66%(0.34倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- 44%(1.44倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- 16%(1.16倍)
- 2012/12/28 vs 2011/12/30
- 163%(2.63倍)
- 2013/12/30 vs 2012/12/28
- 141%(2.41倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 37%(1.37倍)
- 2018/12/28 vs 2017/12/29
- 44%(1.44倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/03/28 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
28円(2009/03/13) - 4217%(43.17倍)
1,229円(3/28)