株価チャート
株価
3/28
- 前日 (3/27)
- 1,061
- 始値
- 1,068
- 高値
- 1,088
- 安値
- 1,058
- 終値 +1.51%
- 1,077
- 出来高 -34.71%
- 26,900
乖離率
- 株価(5日)
移動平均値 - +2.09%
1,055 - 株価(25日)
移動平均値 - +6.21%
1,014 - 出来高(5日)
移動平均値 - -9.73%
29,800
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 | 1,068 | 1,088 | 1,058 | 1,077 | +1.51% | 26,900 | 92億4593万 | +6.21% | 8.88 | 0.73 |
03/27 | 1,056 | 1,066 | 1,056 | 1,061 | +0.66% | 41,200 | 91億857万 | +4.84% | 8.74 | 0.72 |
03/26 | 1,043 | 1,055 | 1,037 | 1,054 | +0.86% | 32,000 | 90億4848万 | +4.15% | 8.69 | 0.72 |
03/25 | 1,031 | 1,046 | 1,031 | 1,045 | +0.58% | 30,500 | 89億7122万 | +3.47% | 8.61 | 0.71 |
03/22 | 1,039 | 1,041 | 1,031 | 1,039 | 0% | 18,400 | 89億1971万 | +3.08% | 8.56 | 0.71 |
03/21 | 1,048 | 1,058 | 1,036 | 1,039 | -0.57% | 35,000 | 89億1971万 | +2.87% | 8.56 | 0.71 |
03/19 | 1,006 | 1,045 | 1,001 | 1,045 | +4.4% | 85,000 | 89億7122万 | +3.26% | 8.61 | 0.71 |
03/18 | 1,004 | 1,006 | 994 | 1,001 | -0.3% | 22,600 | 85億9348万 | -1.18% | 8.25 | 0.68 |
03/15 | 989 | 1,004 | 989 | 1,004 | +1.62% | 30,700 | 86億1923万 | -1.18% | 8.27 | 0.69 |
03/14 | 988 | 995 | 987 | 988 | +0.3% | 21,600 | 84億8188万 | -3.14% | 8.14 | 0.67 |
03/13 | 991 | 999 | 984 | 985 | -0.61% | 16,000 | 84億5612万 | -3.81% | 8.12 | 0.67 |
03/12 | 994 | 994 | 980 | 991 | -0.7% | 24,300 | 85億763万 | -3.69% | 8.17 | 0.68 |
03/11 | 1,000 | 1,007 | 985 | 998 | 0% | 35,000 | 85億6773万 | -3.39% | 8.22 | 0.68 |
03/08 | 996 | 1,007 | 995 | 998 | +0.2% | 17,900 | 85億6773万 | -3.67% | 8.22 | 0.68 |
03/07 | 1,013 | 1,016 | 996 | 996 | -1.68% | 31,500 | 85億5056万 | -4.05% | 8.21 | 0.68 |
03/06 | 995 | 1,013 | 993 | 1,013 | +1.6% | 27,600 | 86億9650万 | -2.6% | 8.35 | 0.69 |
03/05 | 985 | 997 | 982 | 997 | +1.63% | 20,200 | 85億5914万 | -4.32% | 8.22 | 0.68 |
03/04 | 1,004 | 1,004 | 980 | 981 | -1.7% | 56,400 | 84億2178万 | -5.94% | 8.08 | 0.67 |
03/01 | 1,002 | 1,004 | 996 | 998 | -0.4% | 32,500 | 85億6773万 | -4.59% | 8.22 | 0.68 |
02/29 | 1,005 | 1,015 | 1,001 | 1,002 | +0.1% | 28,900 | 86億206万 | -4.39% | 8.26 | 0.68 |
02/28 | 996 | 1,008 | 995 | 1,001 | +0.1% | 28,500 | 85億9348万 | -4.76% | 8.25 | 0.68 |
02/27 | 1,005 | 1,007 | 993 | 1,000 | -0.5% | 55,700 | 85億8490万 | -5.03% | 8.24 | 0.68 |
02/26 | 1,013 | 1,013 | 996 | 1,005 | -0.79% | 58,400 | 86億2782万 | -4.74% | 8.28 | 0.69 |
02/22 | 1,028 | 1,028 | 1,010 | 1,013 | -0.98% | 17,900 | 86億9650万 | -4.07% | 8.35 | 0.69 |
02/21 | 1,030 | 1,036 | 1,021 | 1,023 | -1.16% | 26,500 | 87億8235万 | -3.13% | 8.43 | 0.7 |
02/20 | 1,040 | 1,040 | 1,028 | 1,035 | -0.38% | 48,300 | 88億8537万 | -1.99% | 8.53 | 0.71 |
02/19 | 1,026 | 1,039 | 1,016 | 1,039 | +2.36% | 36,100 | 89億1971万 | -1.7% | 8.56 | 0.71 |
02/16 | 1,019 | 1,022 | 999 | 1,015 | +1.5% | 107,400 | 87億1367万 | -3.88% | 8.36 | 0.69 |
02/15 | 981 | 1,010 | 947 | 1,000 | -8.26% | 336,200 | 85億8490万 | -5.39% | 8.24 | 0.68 |
02/14 | 1,075 | 1,096 | 1,061 | 1,090 | +0.93% | 115,900 | 93億5754万 | +3.02% | 8.98 | 0.74 |
02/13 | 1,068 | 1,080 | 1,061 | 1,080 | +1.12% | 39,500 | 92億7169万 | +2.27% | 8.9 | 0.74 |
02/09 | 1,083 | 1,091 | 1,068 | 1,068 | -1.39% | 28,200 | 91億6867万 | +1.42% | 8.8 | 0.73 |
02/08 | 1,102 | 1,102 | 1,079 | 1,083 | -1.72% | 26,300 | 92億9744万 | +3.04% | 8.92 | 0.74 |
02/07 | 1,101 | 1,115 | 1,096 | 1,102 | +0.36% | 23,300 | 94億6055万 | +5.15% | 9.08 | 0.75 |
02/06 | 1,111 | 1,111 | 1,094 | 1,098 | -1.08% | 30,700 | 94億2622万 | +5.27% | 9.05 | 0.75 |
02/05 | 1,097 | 1,114 | 1,080 | 1,110 | +1.83% | 53,000 | 95億2923万 | +6.73% | 9.15 | 0.76 |
02/02 | 1,070 | 1,092 | 1,070 | 1,090 | +2.25% | 34,300 | 93億5754万 | +5.11% | 8.98 | 0.74 |
02/01 | 1,061 | 1,079 | 1,060 | 1,066 | +1.52% | 51,100 | 91億5150万 | +3.09% | 8.78 | 0.73 |
01/31 | 1,050 | 1,057 | 1,045 | 1,050 | -0.1% | 17,000 | 90億1414万 | +1.74% | 8.65 | 0.72 |
01/30 | 1,048 | 1,062 | 1,048 | 1,051 | +0.29% | 72,000 | 90億2272万 | +1.94% | 8.66 | 0.72 |
01/29 | 1,049 | 1,061 | 1,046 | 1,048 | +0.87% | 31,700 | 89億9697万 | +1.75% | 8.64 | 0.72 |
01/26 | 1,041 | 1,045 | 1,036 | 1,039 | -0.57% | 16,000 | 89億1971万 | +0.97% | 8.56 | 0.71 |
01/25 | 1,049 | 1,049 | 1,037 | 1,045 | -0.38% | 27,600 | 89億7122万 | +1.65% | 8.61 | 0.71 |
01/24 | 1,061 | 1,064 | 1,049 | 1,049 | -1.32% | 18,600 | 90億556万 | +2.04% | 8.64 | 0.72 |
01/23 | 1,063 | 1,070 | 1,051 | 1,063 | -0.19% | 32,100 | 91億2574万 | +3.61% | 8.76 | 0.73 |
01/22 | 1,037 | 1,072 | 1,037 | 1,065 | +2.5% | 55,700 | 91億4291万 | +3.9% | 8.78 | 0.73 |
01/19 | 1,036 | 1,043 | 1,027 | 1,039 | +1.17% | 32,600 | 89億1971万 | +1.46% | 8.56 | 0.71 |
01/18 | 1,019 | 1,029 | 1,017 | 1,027 | +0.79% | 24,900 | 88億1669万 | +0.39% | 8.46 | 0.7 |
01/17 | 1,034 | 1,043 | 1,019 | 1,019 | -1.74% | 29,600 | 87億4801万 | -0.39% | 8.4 | 0.7 |
01/16 | 1,036 | 1,051 | 1,031 | 1,037 | -0.67% | 29,400 | 89億254万 | +1.17% | 8.55 | 0.71 |
01/15 | 1,021 | 1,046 | 1,021 | 1,044 | +2.25% | 44,200 | 89億6263万 | +1.75% | 8.6 | 0.71 |
01/12 | 1,028 | 1,030 | 1,019 | 1,021 | -0.97% | 28,600 | 87億6518万 | -0.49% | 8.41 | 0.7 |
01/11 | 1,037 | 1,044 | 1,027 | 1,031 | -0.39% | 24,700 | 88億5103万 | +0.29% | 8.5 | 0.7 |
01/10 | 1,039 | 1,041 | 1,028 | 1,035 | -0.38% | 24,500 | 88億8537万 | +0.58% | 8.53 | 0.71 |
01/09 | 1,019 | 1,039 | 1,015 | 1,039 | +2.87% | 47,600 | 89億1971万 | +0.87% | 8.56 | 0.71 |
01/05 | 1,003 | 1,010 | 998 | 1,010 | +0.7% | 24,600 | 86億7074万 | -2.04% | 8.32 | 0.69 |
01/04 | 1,001 | 1,004 | 991 | 1,003 | -0.4% | 74,800 | 86億1065万 | -3% | 8.27 | 0.68 |
2023 | ||||||||||
12/29 | 1,001 | 1,010 | 997 | 1,007 | +0.6% | 24,200 | 86億4499万 | -2.8% | 7.02 | 0.69 |
12/28 | 1,001 | 1,010 | 993 | 1,001 | -1.67% | 28,800 | 85億9348万 | -3.66% | 6.97 | 0.68 |
12/27 | 1,021 | 1,023 | 1,011 | 1,018 | -0.1% | 50,700 | 87億3942万 | -2.21% | 7.09 | 0.69 |
12/26 | 1,019 | 1,021 | 1,015 | 1,019 | 0% | 19,200 | 87億4801万 | -2.21% | 7.1 | 0.7 |
12/25 | 1,026 | 1,026 | 1,014 | 1,019 | -0.29% | 15,000 | 87億4801万 | -2.3% | 7.1 | 0.7 |
12/22 | 1,015 | 1,029 | 1,015 | 1,022 | +0.49% | 13,200 | 87億7376万 | -2.29% | 7.12 | 0.7 |
12/21 | 1,026 | 1,026 | 1,007 | 1,017 | -1.17% | 25,900 | 87億3084万 | -2.96% | 7.08 | 0.69 |
12/20 | 1,030 | 1,041 | 1,026 | 1,029 | 0% | 28,800 | 88億3386万 | -1.91% | 7.17 | 0.7 |
12/19 | 1,022 | 1,032 | 1,015 | 1,029 | +0.59% | 19,000 | 88億3386万 | -1.91% | 7.17 | 0.7 |
12/18 | 1,018 | 1,026 | 1,008 | 1,023 | -0.1% | 26,900 | 87億8235万 | -2.48% | 7.13 | 0.7 |
12/15 | 1,015 | 1,024 | 1,011 | 1,024 | +0.79% | 21,900 | 87億9093万 | -2.38% | 7.13 | 0.7 |
12/14 | 1,020 | 1,026 | 1,007 | 1,016 | -1.26% | 22,100 | 87億2225万 | -3.15% | 7.08 | 0.69 |
12/13 | 1,032 | 1,036 | 1,023 | 1,029 | -0.29% | 8,300 | 88億3386万 | -1.91% | 7.17 | 0.7 |
12/12 | 1,038 | 1,045 | 1,030 | 1,032 | -0.29% | 18,000 | 88億5961万 | -1.62% | 7.19 | 0.7 |
12/11 | 1,026 | 1,043 | 1,026 | 1,035 | +1.07% | 16,800 | 88億8537万 | -1.33% | 7.21 | 0.71 |
12/08 | 1,039 | 1,046 | 1,019 | 1,024 | -2.66% | 34,900 | 87億9093万 | -2.29% | 7.13 | 0.7 |
12/07 | 1,062 | 1,063 | 1,050 | 1,052 | -1.31% | 13,900 | 90億3131万 | +0.48% | 7.33 | 0.72 |
12/06 | 1,052 | 1,066 | 1,052 | 1,066 | +1.52% | 9,200 | 91億5150万 | +2.11% | 7.43 | 0.73 |
12/05 | 1,061 | 1,065 | 1,050 | 1,050 | -1.32% | 17,400 | 90億1414万 | +0.86% | 7.31 | 0.72 |
12/04 | 1,062 | 1,072 | 1,056 | 1,064 | 0% | 12,000 | 91億3433万 | +2.41% | 7.41 | 0.73 |
12/01 | 1,061 | 1,066 | 1,060 | 1,064 | +0.19% | 10,600 | 91億3433万 | +2.6% | 7.41 | 0.73 |
11/30 | 1,067 | 1,069 | 1,060 | 1,062 | -0.47% | 15,300 | 91億1716万 | +2.61% | 7.4 | 0.72 |
11/29 | 1,079 | 1,080 | 1,067 | 1,067 | -1.11% | 15,800 | 91億6008万 | +3.39% | 7.43 | 0.73 |
11/28 | 1,064 | 1,080 | 1,063 | 1,079 | +1.41% | 18,600 | 92億6310万 | +4.76% | 7.52 | 0.74 |
11/27 | 1,070 | 1,074 | 1,059 | 1,064 | -0.28% | 11,800 | 91億3433万 | +3.6% | 7.41 | 0.73 |
11/24 | 1,057 | 1,069 | 1,050 | 1,067 | +1.81% | 16,600 | 91億6008万 | +4% | 7.43 | 0.73 |
11/22 | 1,043 | 1,058 | 1,043 | 1,048 | -0.29% | 16,700 | 89億9697万 | +2.34% | 7.3 | 0.72 |
11/21 | 1,051 | 1,060 | 1,046 | 1,051 | -0.1% | 15,700 | 90億2272万 | +2.74% | 7.32 | 0.72 |
11/20 | 1,075 | 1,090 | 1,049 | 1,052 | -1.96% | 32,800 | 90億3131万 | +3.04% | 7.33 | 0.72 |
11/17 | 1,069 | 1,079 | 1,069 | 1,073 | +0.09% | 18,200 | 92億1159万 | +5.3% | 7.48 | 0.73 |
11/16 | 1,057 | 1,077 | 1,057 | 1,072 | +1.42% | 28,500 | 92億301万 | +5.3% | 7.47 | 0.73 |
11/15 | 1,048 | 1,063 | 1,033 | 1,057 | +3.53% | 45,000 | 90億7423万 | +4.04% | 7.36 | 0.72 |
11/14 | 1,035 | 1,039 | 1,019 | 1,021 | -1.45% | 27,900 | 87億6518万 | +0.49% | 7.11 | 0.7 |
11/13 | 1,028 | 1,036 | 1,022 | 1,036 | +1.57% | 21,400 | 88億9395万 | +1.97% | 7.22 | 0.71 |
11/10 | 1,021 | 1,025 | 1,015 | 1,020 | -0.58% | 10,600 | 87億5659万 | +0.39% | 7.11 | 0.7 |
11/09 | 1,013 | 1,031 | 1,010 | 1,026 | +1.48% | 15,600 | 88億810万 | +1.08% | 7.15 | 0.7 |
11/08 | 1,028 | 1,031 | 1,006 | 1,011 | -1.65% | 15,500 | 86億7933万 | -0.39% | 7.04 | 0.69 |
11/07 | 1,025 | 1,036 | 1,021 | 1,028 | +0.29% | 17,700 | 88億2527万 | +1.08% | 7.16 | 0.7 |
11/06 | 1,015 | 1,026 | 1,015 | 1,025 | +1.59% | 19,300 | 87億9952万 | +0.59% | 7.14 | 0.7 |
11/02 | 1,008 | 1,014 | 993 | 1,009 | +0.4% | 35,700 | 86億6216万 | -1.08% | 7.03 | 0.69 |
11/01 | 1,006 | 1,010 | 1,000 | 1,005 | +1.11% | 13,600 | 86億2782万 | -1.76% | 7 | 0.69 |
10/31 | 982 | 996 | 972 | 994 | +2.58% | 26,800 | 85億3339万 | -3.02% | 6.92 | 0.68 |
10/30 | 1,003 | 1,008 | 969 | 969 | -4.63% | 88,000 | 83億1876万 | -5.74% | 6.75 | 0.66 |
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 | |
2011年 12月期 | 577 12/29 | 373 12/20 | 1,895,500 12/22 | 34億6200万 | 22億3800万 | +0.34% 2/6 | -16.69% 1/20 |
2012年 12月期 | 514 1/4 | 172 8/1 | 304,600 3/15 | 30億8400万 | 10億3200万 | +45.59% 12/27 | -29.93% 5/28 |
2013年 12月期 | 888 4/9 | 306 2/15 | 443,800 4/8 | 53億2800万 | 18億3600万 | +79.05% 4/8 | -31.69% 6/7 |
2014年 12月期 | 993 11/12 | 515 5/13 | 263,600 7/29 | 68億5170万 | 35億5350万 | +16.72% 11/13 | -11.68% 2/26 |
2015年 12月期 | 1,125 8/21 | 738 2/16 | 516,100 7/28 | 90億3431万 | 58億4127万 | +20.81% 8/21 | -13.42% 1/21 |
2016年 12月期 | 1,057 3/31 | 636 9/20 | 193,000 3/30 | 85億7596万 | 51億8053万 | +14.73% 3/31 | -17.07% 2/12 |
2017年 12月期 | 1,128 12/28 | 713 1/4 | 276,000 7/31 | 94億1462万 | 58億1059万 | +22.51% 1/9 | -6.3% 4/6 |
2018年 12月期 | 1,506 1/26 | 753 12/26 | 315,800 1/11 | 125億8609万 | 63億6119万 | +10.69% 8/30 | -19.9% 12/25 |
2019年 12月期 | 972 10/31 | 682 5/16 | 335,100 2/15 | 82億1952万 | 57億6139万 | +10.51% 10/31 | -8.3% 2/15 |
2020年 12月期 | 927 1/22 1/15 | 560 3/13 | 224,300 6/26 | 78億3899万 | 47億3664万 | +16.2% 5/28 | -24.56% 3/13 |
2021年 12月期 | 908 7/6 4/7 | 722 1/4 | 149,900 6/28 | 76億9057万 | 61億1411万 | +11.77% 3/16 | -9.31% 8/20 |
2022年 12月期 | 921 6/21 | 787 3/9 1/28 他2件 | 104,600 6/28 | 78億667万 | 66億6966万 | +7.32% 5/30 | -7.15% 7/15 |
2023年 12月期 | 1,098 9/4 | 800 1/16 | 192,800 6/28 | 94億2622万 | 67億9384万 | +9.99% 9/4 | -5.73% 10/30 |
最新 | 1,077 2024/3/28 | 26,900 | 92億4593万 | +6.21% 1,014 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -38%(0.62倍)
- 2013/12/30 vs 2012/12/28
- 89%(1.89倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 57%(1.57倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/03/28 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
172円(2012/08/01) - 526%(6.26倍)
1,077円(3/28)