株価チャート
株価
3/28
- 前日 (3/27)
- 855
- 始値
- 866
- 高値
- 885
- 安値
- 864
- 終値 +3.39%
- 884
- 出来高 +213%
- 31,300
乖離率
- 株価(5日)
移動平均値 - +3.15%
857 - 株価(25日)
移動平均値 - +9.14%
810 - 出来高(5日)
移動平均値 - +78.04%
17,580
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 | 866 | 885 | 864 | 884 | +3.39% | 31,300 | 32億1784万 | +9.14% | 10.56 | 1.22 |
03/27 | 851 | 869 | 849 | 855 | +0.47% | 10,000 | 31億1228万 | +6.08% | 10.22 | 1.18 |
03/26 | 850 | 859 | 850 | 851 | -0.93% | 8,900 | 30億9772万 | +5.85% | 10.17 | 1.17 |
03/25 | 837 | 867 | 837 | 859 | +2.87% | 19,400 | 31億2684万 | +7.11% | 10.26 | 1.18 |
03/22 | 843 | 854 | 834 | 835 | -0.95% | 18,300 | 30億3948万 | +4.51% | 9.98 | 1.15 |
03/21 | 855 | 860 | 841 | 843 | +1.44% | 33,300 | 30億6860万 | +5.77% | 10.07 | 1.16 |
03/19 | 792 | 869 | 792 | 831 | +4.92% | 66,900 | 30億2492万 | +4.4% | 9.93 | 1.14 |
03/18 | 796 | 796 | 780 | 792 | +1.28% | 12,100 | 28億8295万 | -0.5% | 9.46 | 1.09 |
03/15 | 793 | 793 | 780 | 782 | -1.39% | 3,800 | 28億4655万 | -2.01% | 9.34 | 1.08 |
03/14 | 777 | 793 | 776 | 793 | +2.19% | 4,600 | 28億8659万 | -1% | 9.48 | 1.09 |
03/13 | 789 | 794 | 773 | 776 | -0.64% | 8,600 | 28億2471万 | -3.48% | 9.27 | 1.07 |
03/12 | 779 | 787 | 778 | 781 | -0.38% | 2,600 | 28億4291万 | -3.22% | 9.33 | 1.07 |
03/11 | 789 | 792 | 766 | 784 | -1.26% | 15,900 | 28億5383万 | -3.21% | 9.37 | 1.08 |
03/08 | 815 | 815 | 785 | 794 | -1.73% | 24,200 | 28億9023万 | -2.22% | 9.49 | 1.09 |
03/07 | 803 | 810 | 788 | 808 | +0.75% | 14,600 | 29億4120万 | -0.74% | 9.65 | 1.11 |
03/06 | 785 | 811 | 772 | 802 | +2.82% | 19,700 | 29億1936万 | -1.72% | 9.58 | 1.1 |
03/05 | 770 | 784 | 761 | 780 | +0.65% | 10,700 | 28億3927万 | -4.53% | 9.32 | 1.07 |
03/04 | 781 | 785 | 766 | 775 | -0.64% | 12,600 | 28億2107万 | -5.49% | 9.26 | 1.07 |
03/01 | 803 | 803 | 780 | 780 | -2.86% | 18,600 | 28億3927万 | -5.11% | 9.32 | 1.07 |
02/29 | 803 | 808 | 799 | 803 | -1.59% | 9,200 | 29億2300万 | -2.67% | 9.59 | 1.1 |
02/28 | 797 | 823 | 797 | 816 | 0% | 12,900 | 29億7032万 | -1.33% | 9.75 | 1.12 |
02/27 | 810 | 824 | 808 | 816 | +0.25% | 14,200 | 29億7032万 | -1.45% | 9.75 | 1.12 |
02/26 | 798 | 820 | 795 | 814 | +2.78% | 24,200 | 29億6304万 | -1.81% | 9.73 | 1.12 |
02/22 | 797 | 804 | 788 | 792 | -0.13% | 20,900 | 28億8295万 | -4.58% | 9.46 | 1.09 |
02/21 | 806 | 806 | 785 | 793 | -1.61% | 17,800 | 28億8659万 | -4.8% | 9.48 | 1.09 |
02/20 | 795 | 809 | 787 | 806 | +1.13% | 14,800 | 29億3392万 | -3.59% | 9.63 | 1.11 |
02/19 | 800 | 807 | 788 | 797 | +0.25% | 15,900 | 29億115万 | -5.12% | 9.52 | 1.1 |
02/16 | 780 | 799 | 769 | 795 | +1.92% | 32,400 | 28億9387万 | -5.36% | 9.5 | 1.09 |
02/15 | 795 | 795 | 776 | 780 | -2.5% | 24,100 | 28億3927万 | -7.36% | 9.32 | 1.07 |
02/14 | 802 | 804 | 786 | 800 | -0.87% | 25,000 | 29億1208万 | -5.33% | 9.56 | 1.1 |
02/13 | 837 | 837 | 807 | 807 | -2.89% | 26,100 | 29億3756万 | -4.61% | 9.64 | 1.11 |
02/09 | 837 | 854 | 830 | 831 | -0.95% | 18,500 | 30億2492万 | -1.77% | 9.93 | 1.14 |
02/08 | 861 | 861 | 834 | 839 | -2.56% | 25,500 | 30億5404万 | -0.71% | 10.02 | 1.15 |
02/07 | 865 | 865 | 851 | 861 | +0.12% | 15,600 | 31億3412万 | +2.26% | 10.29 | 1.18 |
02/06 | 871 | 871 | 852 | 860 | -1.15% | 9,200 | 31億3048万 | +2.38% | 10.28 | 1.18 |
02/05 | 860 | 872 | 852 | 870 | +1.28% | 19,700 | 31億6688万 | +4.19% | 10.4 | 1.2 |
02/02 | 838 | 873 | 837 | 859 | +4% | 42,600 | 31億2684万 | +3.49% | 10.26 | 1.18 |
02/01 | 844 | 848 | 825 | 826 | -2.71% | 26,600 | 30億672万 | +0.24% | 9.87 | 1.14 |
01/31 | 856 | 861 | 835 | 849 | -0.82% | 22,500 | 30億9044万 | +3.54% | 10.14 | 1.17 |
01/30 | 842 | 856 | 830 | 856 | +2.88% | 17,800 | 31億1592万 | +5.03% | 10.23 | 1.18 |
01/29 | 834 | 844 | 832 | 832 | -0.24% | 8,800 | 30億2856万 | +2.59% | 9.94 | 1.14 |
01/26 | 833 | 846 | 833 | 834 | -0.6% | 24,900 | 30億3584万 | +3.22% | 9.96 | 1.15 |
01/25 | 852 | 854 | 833 | 839 | -1.53% | 19,700 | 30億5404万 | +4.22% | 10.02 | 1.15 |
01/24 | 842 | 857 | 841 | 852 | +0.47% | 19,300 | 31億136万 | +6.23% | 10.18 | 1.17 |
01/23 | 858 | 858 | 840 | 848 | -0.82% | 18,000 | 30億8680万 | +6.27% | 10.13 | 1.17 |
01/22 | 832 | 855 | 831 | 855 | +3.14% | 39,700 | 31億1228万 | +7.55% | 10.22 | 1.18 |
01/19 | 845 | 845 | 826 | 829 | -2.7% | 45,800 | 30億1764万 | +4.67% | 9.91 | 1.14 |
01/18 | 855 | 877 | 840 | 852 | -1.5% | 35,100 | 31億136万 | +7.71% | 10.18 | 1.17 |
01/17 | 885 | 893 | 852 | 865 | -0.57% | 50,600 | 31億4868万 | +9.77% | 10.34 | 1.19 |
01/16 | 918 | 918 | 866 | 870 | -2.36% | 67,300 | 31億6688万 | +10.69% | 10.4 | 1.2 |
01/15 | 849 | 893 | 831 | 891 | +9.86% | 143,600 | 32億4332万 | +13.65% | 10.65 | 1.22 |
01/12 | 843 | 865 | 811 | 811 | -3.45% | 92,700 | 29億5212万 | +3.84% | 9.69 | 1.11 |
01/11 | 850 | 851 | 826 | 840 | -0.24% | 45,000 | 30億5768万 | +7.42% | 10.04 | 1.15 |
01/10 | 839 | 845 | 823 | 842 | +1.32% | 44,300 | 30億6496万 | +7.81% | 10.06 | 1.16 |
01/09 | 801 | 832 | 791 | 831 | +4.01% | 51,800 | 30億2492万 | +6.4% | 9.93 | 1.14 |
01/05 | 808 | 820 | 788 | 799 | -0.99% | 28,000 | 29億843万 | +2.3% | 9.55 | 1.1 |
01/04 | 768 | 818 | 764 | 807 | +3.46% | 35,600 | 29億3756万 | +3.07% | 9.64 | 1.11 |
2023 | ||||||||||
12/29 | 797 | 797 | 775 | 780 | -1.39% | 26,500 | 28億3927万 | -0.64% | 9.32 | 1.07 |
12/28 | 756 | 792 | 747 | 791 | +5.05% | 32,400 | 28億7931万 | +0.51% | 9.45 | 1.09 |
12/27 | 728 | 758 | 728 | 753 | +3.43% | 26,000 | 27億4099万 | -4.56% | 9 | 1.04 |
12/26 | 721 | 734 | 721 | 728 | +0.97% | 28,100 | 26億4999万 | -7.96% | 8.7 | 1 |
12/25 | 728 | 730 | 720 | 721 | +0.14% | 28,900 | 26億2451万 | -9.31% | 8.61 | 0.99 |
12/22 | 729 | 738 | 715 | 720 | -1.5% | 28,900 | 26億2087万 | -9.89% | 8.6 | 0.99 |
12/21 | 747 | 747 | 728 | 731 | -2.92% | 26,400 | 26億6091万 | -8.85% | 8.73 | 1.01 |
12/20 | 755 | 757 | 746 | 753 | +0.13% | 24,000 | 27億4099万 | -6.46% | 9 | 1.04 |
12/19 | 756 | 760 | 746 | 752 | -0.13% | 20,900 | 27億3735万 | -6.82% | 8.99 | 1.03 |
12/18 | 750 | 755 | 742 | 753 | -1.57% | 26,700 | 27億4099万 | -6.92% | 9 | 1.04 |
12/15 | 756 | 772 | 750 | 765 | +0.92% | 20,600 | 27億8467万 | -5.79% | 9.14 | 1.05 |
12/14 | 772 | 782 | 750 | 758 | -1.81% | 31,700 | 27億5919万 | -6.88% | 9.06 | 1.04 |
12/13 | 784 | 789 | 770 | 772 | -1.66% | 22,500 | 28億1015万 | -5.51% | 9.22 | 1.06 |
12/12 | 804 | 807 | 783 | 785 | -2.24% | 18,500 | 28億5747万 | -4.27% | 9.38 | 1.08 |
12/11 | 791 | 803 | 789 | 803 | +1.77% | 18,300 | 29億2300万 | -2.31% | 9.59 | 1.1 |
12/08 | 805 | 814 | 789 | 789 | -1.99% | 30,400 | 28億7203万 | -4.01% | 9.43 | 1.08 |
12/07 | 823 | 823 | 801 | 805 | -2.31% | 22,600 | 29億3028万 | -2.19% | 9.62 | 1.11 |
12/06 | 821 | 827 | 817 | 824 | +0.37% | 10,400 | 29億9944万 | +0.12% | 9.85 | 1.13 |
12/05 | 834 | 844 | 812 | 821 | -1.32% | 24,900 | 29億8852万 | -0.12% | 9.81 | 1.13 |
12/04 | 817 | 832 | 817 | 832 | +1.84% | 23,800 | 30億2856万 | +1.34% | 9.94 | 1.14 |
12/01 | 832 | 836 | 809 | 817 | -1.68% | 21,700 | 29億7396万 | -0.49% | 9.76 | 1.12 |
11/30 | 834 | 844 | 825 | 831 | -0.36% | 9,700 | 30億2492万 | +1.09% | 9.93 | 1.14 |
11/29 | 845 | 848 | 826 | 834 | -1.88% | 21,300 | 30億3584万 | +1.46% | 9.96 | 1.15 |
11/28 | 877 | 877 | 840 | 850 | -2.07% | 35,200 | 30億9408万 | +3.41% | 10.16 | 1.17 |
11/27 | 833 | 872 | 831 | 868 | +4.7% | 29,300 | 31億5960万 | +5.47% | 10.37 | 1.19 |
11/24 | 825 | 837 | 825 | 829 | +0.12% | 12,700 | 30億1764万 | +0.61% | 9.91 | 1.14 |
11/22 | 812 | 835 | 812 | 828 | +1.47% | 15,700 | 30億1400万 | 0% | 9.89 | 1.14 |
11/21 | 819 | 821 | 809 | 816 | -0.49% | 12,200 | 29億7032万 | -2.04% | 9.75 | 1.12 |
11/20 | 812 | 830 | 812 | 820 | +0.99% | 16,800 | 29億8488万 | -2.03% | 9.8 | 1.13 |
11/17 | 796 | 815 | 790 | 812 | +1.63% | 22,200 | 29億5576万 | -3.68% | 9.7 | 1.12 |
11/16 | 816 | 818 | 797 | 799 | -2.08% | 18,000 | 29億843万 | -6.22% | 9.55 | 1.1 |
11/15 | 801 | 818 | 801 | 816 | +2.26% | 22,400 | 29億7032万 | -5.45% | 9.75 | 1.12 |
11/14 | 801 | 804 | 785 | 798 | -0.5% | 18,200 | 29億479万 | -8.8% | 9.53 | 1.1 |
11/13 | 819 | 822 | 801 | 802 | -2.08% | 21,400 | 29億1936万 | -9.79% | 9.58 | 1.1 |
11/10 | 812 | 830 | 805 | 819 | -0.97% | 18,800 | 29億8124万 | -9.2% | 9.79 | 1.13 |
11/09 | 813 | 831 | 807 | 827 | +0.73% | 19,200 | 30億1036万 | -9.22% | 9.88 | 1.14 |
11/08 | 858 | 859 | 821 | 821 | -3.64% | 32,200 | 29億8852万 | -10.76% | 9.81 | 1.13 |
11/07 | 850 | 856 | 836 | 852 | +1.67% | 31,800 | 31億136万 | -8.58% | 10.18 | 1.17 |
11/06 | 815 | 841 | 807 | 838 | +4.49% | 32,100 | 30億5040万 | -11.13% | 10.01 | 1.15 |
11/02 | 819 | 821 | 799 | 802 | -2.08% | 20,600 | 29億1936万 | -16.02% | 9.58 | 1.1 |
11/01 | 805 | 827 | 780 | 819 | +1.87% | 41,100 | 29億8124万 | -15.39% | 9.79 | 1.13 |
10/31 | 781 | 806 | 776 | 804 | +2.03% | 38,700 | 29億2664万 | -17.96% | 9.61 | 1.11 |
10/30 | 799 | 806 | 784 | 788 | -2.48% | 31,700 | 28億6839万 | -20.72% | 9.42 | 1.08 |
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 | |
2013年 2月期 | 1,500 3,000 2/15 | 1,000 2,000 2/14 | 4,027,800 2,013,900 2/15 | 44億5500万 | 29億7000万 | - | -12.99% 4/2 |
2014年 2月期 | 1,184 2,368 4/23 | 405 810 2/4 | 582,800 291,400 4/19 | 35億1648万 | 14億2236万 | +25.32% 7/16 | -25.7% 6/7 |
2015年 2月期 | 500 1,000 9/11 | 361 721 5/27 | 93,200 46,600 9/11 | 17億5600万 | 12億6607万 | +16.94% 9/10 | -8.99% 5/22 |
2016年 2月期 | 580 1,160 8/18 | 237 474 2/17 | 174,200 87,100 7/16 | 20億3696万 | 8億3234万 | +24.54% 8/17 | -18.71% 1/12 |
2017年 2月期 | 274 548 4/22 | 216 431 6/24 | 74,600 37,300 11/25 | 9億6228万 | 7億5683万 | +9.01% 7/26 | -8.38% 6/24 |
2018年 2月期 | 480 960 7/20 | 219 438 4/13 | 1,439,200 719,600 7/20 | 16億8576万 | 7億6912万 | +47.67% 7/19 | -11.63% 2/6 |
2019年 2月期 | 669 1,338 4/6 | 231 462 12/25 | 2,114,800 1,057,400 4/5 | 23億4952万 | 8億1857万 | +56.46% 4/6 | -19.35% 12/25 |
2020年 2月期 | 369 737 7/17 | 264 528 2/28 | 209,200 104,600 7/17 | 13億581万 | 9億3551万 | +15.08% 4/15 | -31.21% 3/13 |
2021年 2月期 | 512 1,024 10/22 | 184 368 3/13 | 1,312,000 656,000 10/23 | 18億1432万 | 6億5202万 | +31.38% 7/14 | -17.91% 10/30 |
2022年 2月期 | 382 764 7/16 | 270 540 12/27 | 650,800 325,400 7/16 | 13億6824万 | 9億6562万 | +15.51% 7/16 | -8.52% 3/8 |
2023年 2月期 | 1,078 2,155 2/20 | 265 529 3/9 529 3/8 | 1,154,600 577,300 1/16 | 39億335万 | 9億4595万 | +28.32% 3/9 | -9.44% 2/7 |
最新 | 884 2024/3/28 | 31,300 | 32億1784万 | +9.14% 810 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -13%(0.87倍)
- 2015/12/30 vs 2014/12/30
- -18%(0.82倍)
- 2016/12/30 vs 2015/12/30
- -33%(0.67倍)
- 2017/12/28 vs 2016/12/30
- 44%(1.44倍)
- 2018/12/28 vs 2017/12/28
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 180%(2.8倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/03/28 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
184円(2020/03/13) - 380%(4.8倍)
884円(3/28)