株価チャート
株価
3/27
- 前日 (3/26)
- 2,735
- 始値
- 2,746
- 高値
- 2,767
- 安値
- 2,722
- 終値 -0.48%
- 2,722
- 出来高 -7.18%
- 113,800
乖離率
- 株価(5日)
移動平均値 - -1.02%
2,750 - 株価(25日)
移動平均値 - +9.8%
2,479 - 出来高(5日)
移動平均値 - -32.98%
169,800
2023/10/27~2024/03/27
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 | 2,746 | 2,767 | 2,722 | 2,722 | -0.48% | 113,800 | 312億6859万 | +9.8% | 20.88 | 4.77 |
03/26 | 2,724 | 2,753 | 2,692 | 2,735 | -0.11% | 122,600 | 314億1792万 | +11.59% | 20.98 | 4.79 |
03/25 | 2,787 | 2,811 | 2,727 | 2,738 | -2.18% | 223,400 | 314億5239万 | +13.09% | 21 | 4.8 |
03/22 | 2,767 | 2,828 | 2,711 | 2,799 | +1.6% | 240,000 | 321億5312万 | +17.11% | 21.47 | 4.91 |
03/21 | 2,732 | 2,764 | 2,690 | 2,755 | +2.04% | 149,200 | 316億4767万 | +16.79% | 21.13 | 4.83 |
03/19 | 2,630 | 2,713 | 2,600 | 2,700 | +3.29% | 160,200 | 310億1587万 | +15.83% | 20.71 | 4.73 |
03/18 | 2,597 | 2,624 | 2,569 | 2,614 | +1.12% | 116,700 | 300億2795万 | +13.41% | 20.05 | 4.58 |
03/15 | 2,577 | 2,613 | 2,539 | 2,585 | -1.15% | 129,000 | 296億9482万 | +13.48% | 19.83 | 4.53 |
03/14 | 2,640 | 2,642 | 2,583 | 2,615 | -0.65% | 108,200 | 300億3944万 | +16.07% | 20.06 | 4.58 |
03/13 | 2,628 | 2,650 | 2,601 | 2,632 | -0.72% | 130,200 | 302億3473万 | +18.13% | 20.19 | 4.61 |
03/12 | 2,545 | 2,660 | 2,502 | 2,651 | +3.23% | 111,300 | 304億5299万 | +20.39% | 20.33 | 4.65 |
03/11 | 2,518 | 2,600 | 2,512 | 2,568 | +1.06% | 165,900 | 294億9954万 | +18.12% | 19.7 | 4.5 |
03/08 | 2,600 | 2,612 | 2,541 | 2,541 | -3.13% | 216,400 | 291億8938万 | +18.35% | 19.49 | 4.45 |
03/07 | 2,740 | 2,766 | 2,607 | 2,623 | -3.74% | 345,000 | 301億3134万 | +23.55% | 20.12 | 4.6 |
03/06 | 2,560 | 2,725 | 2,551 | 2,725 | +4.61% | 221,800 | 313億305万 | +29.95% | 20.9 | 4.78 |
03/05 | 2,566 | 2,667 | 2,515 | 2,605 | +0.81% | 234,700 | 299億2457万 | +26.09% | 19.98 | 4.57 |
03/04 | 2,660 | 2,735 | 2,568 | 2,584 | -1% | 664,700 | 296億8333万 | +26.67% | 19.82 | 4.53 |
03/01 | 2,525 | 2,610 | 2,435 | 2,610 | +23.7% | 1,267,000 | 299億8200万 | +29.59% | 20.02 | 4.57 |
02/29 | 2,100 | 2,118 | 2,072 | 2,110 | -1.36% | 259,100 | 242億3832万 | +6.03% | 16.18 | 3.7 |
02/28 | 2,016 | 2,155 | 2,016 | 2,139 | +6.26% | 315,300 | 245億7146万 | +7.76% | 16.41 | 3.75 |
02/27 | 2,044 | 2,047 | 2,003 | 2,013 | -1.32% | 112,900 | 231億2405万 | +1.82% | 15.44 | 3.53 |
02/26 | 1,938 | 2,047 | 1,912 | 2,040 | +5.15% | 225,300 | 234億3421万 | +3.45% | 15.65 | 3.58 |
02/22 | 1,962 | 1,963 | 1,923 | 1,940 | -0.82% | 118,400 | 222億8547万 | -1.22% | 14.88 | 3.4 |
02/21 | 1,992 | 1,995 | 1,955 | 1,956 | -1.46% | 104,500 | 224億6927万 | -0.41% | 15 | 3.43 |
02/20 | 2,010 | 2,012 | 1,975 | 1,985 | -1.1% | 81,100 | 228億240万 | +0.97% | 15.23 | 3.48 |
02/19 | 1,969 | 2,012 | 1,951 | 2,007 | +1.06% | 92,800 | 230億5513万 | +1.93% | 15.39 | 3.52 |
02/16 | 1,975 | 1,993 | 1,916 | 1,986 | +1.43% | 119,900 | 228億1389万 | +0.66% | 15.23 | 3.48 |
02/15 | 2,054 | 2,060 | 1,956 | 1,958 | -3.17% | 157,300 | 224億9225万 | -0.96% | 15.02 | 3.43 |
02/14 | 2,020 | 2,028 | 1,997 | 2,022 | -2.18% | 101,700 | 232億2744万 | +1.97% | 15.51 | 3.54 |
02/13 | 2,062 | 2,075 | 2,031 | 2,067 | +1.42% | 105,400 | 237億4437万 | +4.13% | 15.85 | 3.62 |
02/09 | 1,942 | 2,051 | 1,942 | 2,038 | +4.94% | 182,800 | 234億1123万 | +2.77% | 15.63 | 3.57 |
02/08 | 1,979 | 1,979 | 1,927 | 1,942 | -1.87% | 73,200 | 223億845万 | -2.17% | 14.9 | 3.4 |
02/07 | 1,980 | 1,987 | 1,948 | 1,979 | -0.2% | 65,800 | 227億3348万 | -0.65% | 15.18 | 3.47 |
02/06 | 1,975 | 2,013 | 1,970 | 1,983 | +0.05% | 79,100 | 227億7943万 | -0.65% | 15.21 | 3.48 |
02/05 | 1,947 | 2,007 | 1,938 | 1,982 | +1.64% | 120,100 | 227億6794万 | -0.75% | 15.2 | 3.47 |
02/02 | 1,923 | 1,950 | 1,906 | 1,950 | +3.56% | 116,800 | 224億35万 | -2.35% | 14.96 | 3.42 |
02/01 | 1,925 | 1,939 | 1,883 | 1,883 | -3.63% | 175,700 | 216億3069万 | -5.76% | 14.44 | 3.3 |
01/31 | 1,970 | 1,970 | 1,918 | 1,954 | -0.86% | 172,600 | 224億4630万 | -2.2% | 14.99 | 3.42 |
01/30 | 1,950 | 1,985 | 1,931 | 1,971 | +1.13% | 102,500 | 226億4158万 | -1.25% | 15.12 | 3.45 |
01/29 | 1,950 | 1,961 | 1,930 | 1,949 | +0.15% | 90,400 | 223億8886万 | -2.21% | 14.95 | 3.42 |
01/26 | 1,937 | 1,972 | 1,928 | 1,946 | -0.21% | 81,200 | 223億5440万 | -2.26% | 14.93 | 3.41 |
01/25 | 1,991 | 1,991 | 1,923 | 1,950 | -2.6% | 206,200 | 224億35万 | -2.01% | 14.96 | 3.42 |
01/24 | 1,964 | 2,024 | 1,964 | 2,002 | +1.21% | 166,500 | 229億9769万 | +0.6% | 15.36 | 3.51 |
01/23 | 1,963 | 1,979 | 1,936 | 1,978 | +1.8% | 140,200 | 227億2199万 | -0.4% | 15.17 | 3.47 |
01/22 | 1,896 | 1,961 | 1,870 | 1,943 | +3.19% | 159,200 | 223億1994万 | -2.02% | 14.9 | 3.41 |
01/19 | 1,896 | 1,901 | 1,850 | 1,883 | +1.45% | 127,600 | 216億3069万 | -5.04% | 14.44 | 3.3 |
01/18 | 1,913 | 1,940 | 1,850 | 1,856 | -3.73% | 315,900 | 213億2054万 | -6.45% | 14.24 | 3.25 |
01/17 | 2,001 | 2,044 | 1,928 | 1,928 | -3.65% | 271,900 | 221億4763万 | -2.72% | 14.79 | 3.38 |
01/16 | 2,035 | 2,045 | 1,973 | 2,001 | -3.1% | 366,400 | 229億8620万 | +1.11% | 15.35 | 3.51 |
01/15 | 2,085 | 2,088 | 2,046 | 2,065 | -2.13% | 312,600 | 237億2139万 | +4.72% | 15.84 | 3.62 |
01/12 | 2,071 | 2,120 | 2,066 | 2,110 | +0.91% | 148,000 | 242億3832万 | +7.65% | 16.18 | 3.7 |
01/11 | 2,110 | 2,118 | 2,073 | 2,091 | -0.67% | 129,300 | 240億2006万 | +7.23% | 16.04 | 3.67 |
01/10 | 2,065 | 2,125 | 2,040 | 2,105 | +1.99% | 162,300 | 241億8089万 | +8.79% | 16.15 | 3.69 |
01/09 | 2,060 | 2,077 | 2,021 | 2,064 | +1.67% | 195,800 | 237億991万 | +7.5% | 15.83 | 3.62 |
01/05 | 2,080 | 2,085 | 2,030 | 2,030 | -2.78% | 206,500 | 233億1934万 | +6.56% | 15.57 | 3.56 |
01/04 | 2,100 | 2,112 | 2,035 | 2,088 | -1.14% | 221,200 | 239億8560万 | +10.36% | 16.02 | 3.66 |
2023 | ||||||||||
12/29 | 2,033 | 2,118 | 2,015 | 2,112 | +2.28% | 246,400 | 242億6130万 | +12.52% | 16.2 | 3.7 |
12/28 | 2,020 | 2,077 | 1,984 | 2,065 | +1.82% | 334,700 | 237億2139万 | +10.9% | 15.84 | 3.62 |
12/27 | 1,932 | 2,036 | 1,873 | 2,028 | +2.84% | 545,000 | 232億9636万 | +9.68% | 15.55 | 3.55 |
12/26 | 1,981 | 2,012 | 1,945 | 1,972 | 0% | 296,000 | 226億5307万 | +7.29% | 15.13 | 3.46 |
12/25 | 1,905 | 1,996 | 1,895 | 1,972 | +4.5% | 214,500 | 226億5307万 | +8% | 15.13 | 3.46 |
12/22 | 1,905 | 1,916 | 1,872 | 1,887 | -0.63% | 147,600 | 216億7664万 | +4.08% | 14.47 | 3.31 |
12/21 | 1,876 | 1,917 | 1,860 | 1,899 | +0.05% | 166,500 | 218億1449万 | +5.73% | 14.57 | 3.33 |
12/20 | 1,900 | 1,905 | 1,876 | 1,898 | +0.11% | 194,000 | 218億300万 | +6.69% | 14.56 | 3.33 |
12/19 | 1,883 | 1,908 | 1,847 | 1,896 | -1.1% | 180,900 | 217億8003万 | +7.67% | 14.54 | 3.32 |
12/18 | 1,957 | 1,958 | 1,880 | 1,917 | -2.59% | 210,800 | 220億2126万 | +10.05% | 14.7 | 3.36 |
12/15 | 1,934 | 1,979 | 1,897 | 1,968 | +3.52% | 250,300 | 226億712万 | +14.22% | 15.09 | 3.45 |
12/14 | 1,924 | 1,935 | 1,887 | 1,901 | +0.32% | 146,800 | 218億3747万 | +11.56% | 14.58 | 3.33 |
12/13 | 1,970 | 2,006 | 1,870 | 1,895 | -2.87% | 314,600 | 217億6854万 | +12.26% | 14.53 | 3.32 |
12/12 | 1,930 | 1,965 | 1,920 | 1,951 | +2.15% | 212,200 | 224億1183万 | +16.62% | 14.96 | 3.42 |
12/11 | 1,831 | 1,928 | 1,831 | 1,910 | +5.99% | 220,500 | 219億4085万 | +15.34% | 14.65 | 3.35 |
12/08 | 1,811 | 1,840 | 1,795 | 1,802 | -2.07% | 118,000 | 207億22万 | +10.01% | 13.82 | 3.16 |
12/07 | 1,819 | 1,849 | 1,803 | 1,840 | +0.93% | 81,800 | 211億3674万 | +13.37% | 14.11 | 3.23 |
12/06 | 1,805 | 1,832 | 1,805 | 1,823 | +1.96% | 70,700 | 209億4145万 | +13.44% | 13.98 | 3.2 |
12/05 | 1,836 | 1,836 | 1,788 | 1,788 | -2.61% | 116,100 | 205億3939万 | +12.31% | 13.71 | 3.13 |
12/04 | 1,740 | 1,840 | 1,740 | 1,836 | +6.74% | 252,400 | 210億9079万 | +16.06% | 14.08 | 3.22 |
12/01 | 1,729 | 1,758 | 1,701 | 1,720 | -0.35% | 89,800 | 197億5825万 | +9.69% | 13.19 | 3.01 |
11/30 | 1,727 | 1,735 | 1,702 | 1,726 | +1.17% | 63,600 | 198億2718万 | +10.57% | 13.24 | 3.03 |
11/29 | 1,709 | 1,725 | 1,700 | 1,706 | -0.35% | 64,900 | 195億9743万 | +9.71% | 13.09 | 3.04 |
11/28 | 1,700 | 1,737 | 1,695 | 1,712 | +0.82% | 60,500 | 196億6636万 | +10.67% | 13.13 | 3.05 |
11/27 | 1,698 | 1,731 | 1,697 | 1,698 | -1.74% | 110,300 | 195億553万 | +10.12% | 13.02 | 3.03 |
11/24 | 1,746 | 1,755 | 1,698 | 1,728 | -1.54% | 151,400 | 198億5015万 | +12.43% | 13.25 | 3.08 |
11/22 | 1,742 | 1,767 | 1,731 | 1,755 | +0.29% | 154,100 | 201億6031万 | +14.48% | 13.46 | 3.13 |
11/21 | 1,690 | 1,755 | 1,681 | 1,750 | +4.6% | 221,700 | 201億288万 | +14.68% | 13.42 | 3.12 |
11/20 | 1,675 | 1,709 | 1,646 | 1,673 | +0.9% | 239,300 | 192億1835万 | +10.65% | 12.83 | 2.98 |
11/17 | 1,540 | 1,660 | 1,522 | 1,658 | +15.06% | 581,900 | 190億4604万 | +10.09% | 12.72 | 2.95 |
11/16 | 1,483 | 1,494 | 1,441 | 1,441 | -3.55% | 69,500 | 165億5328万 | -4.19% | 11.05 | 2.57 |
11/15 | 1,475 | 1,514 | 1,466 | 1,494 | +4.77% | 141,200 | 171億6211万 | -1.06% | 11.46 | 2.66 |
11/14 | 1,423 | 1,439 | 1,401 | 1,426 | +0.28% | 111,400 | 163億8097万 | -5.75% | 10.94 | 2.54 |
11/13 | 1,450 | 1,475 | 1,422 | 1,422 | -2.54% | 81,900 | 163億3502万 | -6.32% | 10.91 | 2.53 |
11/10 | 1,480 | 1,480 | 1,436 | 1,459 | -1.95% | 85,800 | 167億6005万 | -4.14% | 11.19 | 2.6 |
11/09 | 1,491 | 1,510 | 1,446 | 1,488 | -0.2% | 88,900 | 170億9319万 | -2.3% | 11.41 | 2.65 |
11/08 | 1,535 | 1,575 | 1,481 | 1,491 | -2.1% | 361,300 | 171億2765万 | -2.23% | 11.44 | 2.66 |
11/07 | 1,517 | 1,532 | 1,494 | 1,523 | -0.13% | 106,100 | 174億9524万 | -0.33% | 11.68 | 2.71 |
11/06 | 1,500 | 1,537 | 1,476 | 1,525 | +3.6% | 137,200 | 175億1822万 | -0.39% | 11.7 | 2.72 |
11/02 | 1,450 | 1,475 | 1,430 | 1,472 | +3.01% | 112,900 | 169億939万 | -4.17% | 11.29 | 2.62 |
11/01 | 1,471 | 1,471 | 1,420 | 1,429 | -0.97% | 119,100 | 164億1543万 | -7.39% | 10.96 | 2.55 |
10/31 | 1,436 | 1,449 | 1,412 | 1,443 | -0.07% | 141,800 | 165億7626万 | -6.84% | 11.07 | 2.57 |
10/30 | 1,501 | 1,504 | 1,427 | 1,444 | -5.56% | 179,000 | 165億8774万 | -7.2% | 11.08 | 2.57 |
10/27 | 1,496 | 1,530 | 1,494 | 1,529 | +2.21% | 106,900 | 175億6417万 | -2.18% | 11.73 | 2.72 |
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 | |
2018年 2月期 | 1,720 3,440 12/28 | 733 1,466 11/1 | 7,994,200 3,997,100 3/7 | 187億899万 | 79億7307万 | +47.76% 12/14 | -22.08% 4/13 |
2019年 2月期 | 2,170 10/19 | 894 4/17 | 5,802,900 4/17 | 236億5378万 | 97億3397万 | +27.17% 9/10 | -22.54% 2/15 |
2020年 2月期 | 1,470 3/20 | 711 11/21 | 3,281,600 10/16 | 162億5049万 | 81億1504万 | +26.28% 7/18 | -34.1% 3/13 |
2021年 2月期 | 4,180 9/2 | 575 3/23 | 8,000,900 7/17 | 478億8006万 | 65億8349万 | +45.17% 7/22 | -19.27% 10/26 |
2022年 2月期 | 2,419 4/6 | 922 2/24 | 2,547,100 4/16 | 277億7679万 | 105億9134万 | +15.65% 4/4 | -22.14% 4/21 |
2023年 2月期 | 1,350 7/21 | 890 3/8 | 885,300 4/15 | 155億793万 | 102億2375万 | +18.06% 4/5 | -12.48% 5/9 |
最新 | 2,722 2024/3/27 | 113,800 | 312億6859万 | +9.8% 2,479 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 0%(1倍)
- 2019/12/30 vs 2018/12/28
- -41%(0.59倍)
- 2020/12/30 vs 2019/12/30
- 143%(2.43倍)
- 2021/12/30 vs 2020/12/30
- -41%(0.59倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 96%(1.96倍)
- 2024/03/27 vs 2023/12/29
- 29%(1.29倍)
- 過去安値
575円(2020/03/23) - 373%(4.73倍)
2,722円(3/27)