株価チャート
株価
3/28
- 前日 (3/27)
- 830
- 始値
- 828
- 高値
- 828
- 安値
- 821
- 終値 -1.08%
- 821
- 出来高 +4.76%
- 4,400
乖離率
- 株価(5日)
移動平均値 - -0.73%
827 - 株価(25日)
移動平均値 - +0.12%
820 - 出来高(5日)
移動平均値 - +7.32%
4,100
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 | 828 | 828 | 821 | 821 | -1.08% | 4,400 | 29億6730万 | +0.12% | 259.17 | 0.39 |
03/27 | 829 | 834 | 829 | 830 | +0.24% | 4,200 | 29億9982万 | +1.22% | 262.01 | 0.4 |
03/26 | 827 | 829 | 824 | 828 | +0.73% | 2,200 | 29億9260万 | +0.98% | 261.38 | 0.4 |
03/25 | 834 | 834 | 821 | 822 | -1.32% | 6,100 | 29億7091万 | +0.37% | 259.49 | 0.39 |
03/22 | 838 | 839 | 831 | 833 | -0.48% | 3,600 | 30億1067万 | +1.71% | 262.96 | 0.4 |
03/21 | 828 | 839 | 824 | 837 | +2.2% | 12,500 | 30億2512万 | +2.32% | 264.22 | 0.4 |
03/19 | 817 | 819 | 817 | 819 | +0.49% | 3,000 | 29億6007万 | +0.24% | 258.54 | 0.39 |
03/18 | 820 | 820 | 815 | 815 | -0.37% | 3,000 | 29億4561万 | -0.24% | 257.28 | 0.39 |
03/15 | 817 | 819 | 815 | 818 | 0% | 1,100 | 29億5645万 | +0.12% | 258.22 | 0.39 |
03/14 | 818 | 820 | 815 | 818 | +0.12% | 900 | 29億5645万 | +0.12% | 258.22 | 0.39 |
03/13 | 817 | 823 | 817 | 817 | +0.37% | 2,500 | 29億5284万 | -0.12% | 257.91 | 0.39 |
03/12 | 819 | 819 | 813 | 814 | -1.09% | 1,700 | 29億4200万 | -0.61% | 256.96 | 0.39 |
03/11 | 815 | 824 | 815 | 823 | +0.98% | 1,100 | 29億7452万 | +0.24% | 259.8 | 0.39 |
03/08 | 815 | 819 | 815 | 815 | 0% | 3,000 | 29億4561万 | -0.73% | 257.28 | 0.39 |
03/07 | 814 | 825 | 814 | 815 | -0.85% | 4,400 | 29億4561万 | -0.97% | 257.28 | 0.39 |
03/06 | 812 | 822 | 812 | 822 | +1.23% | 900 | 29億7091万 | -0.24% | 259.49 | 0.39 |
03/05 | 812 | 812 | 812 | 812 | +0.12% | 100 | 29億3477万 | -1.58% | 256.33 | 0.39 |
03/04 | 820 | 820 | 811 | 811 | -1.34% | 2,200 | 29億3115万 | -1.93% | 256.01 | 0.39 |
03/01 | 824 | 828 | 820 | 822 | -0.36% | 2,300 | 29億7091万 | -0.84% | 259.49 | 0.39 |
02/29 | 812 | 838 | 805 | 825 | +1.6% | 11,900 | 29億8175万 | -0.6% | 260.43 | 0.39 |
02/28 | 816 | 817 | 812 | 812 | -0.61% | 2,200 | 29億3477万 | -2.29% | 256.33 | 0.39 |
02/27 | 820 | 822 | 816 | 817 | -0.12% | 2,900 | 29億5284万 | -1.92% | 257.91 | 0.39 |
02/26 | 832 | 832 | 816 | 818 | -0.61% | 3,200 | 29億5645万 | -2.04% | 258.22 | 0.39 |
02/22 | 823 | 823 | 823 | 823 | +0.86% | 300 | 29億7452万 | -1.56% | 259.8 | 0.39 |
02/21 | 817 | 819 | 816 | 816 | -0.97% | 1,000 | 29億4922万 | -2.51% | 257.59 | 0.39 |
02/20 | 820 | 824 | 819 | 824 | +0.49% | 700 | 29億7814万 | -1.79% | 260.12 | 0.39 |
02/19 | 822 | 823 | 819 | 820 | +0.37% | 1,600 | 29億6368万 | -2.38% | 258.85 | 0.39 |
02/16 | 810 | 817 | 810 | 817 | +0.86% | 2,200 | 29億5284万 | -2.97% | 257.91 | 0.39 |
02/15 | 811 | 812 | 810 | 810 | -0.12% | 1,200 | 29億2754万 | -4.03% | 255.7 | 0.39 |
02/14 | 813 | 815 | 811 | 811 | -0.49% | 1,800 | 29億3115万 | -4.14% | 256.01 | 0.39 |
02/13 | 814 | 820 | 814 | 815 | +0.25% | 1,400 | 29億4561万 | -3.89% | 257.28 | 0.39 |
02/09 | 813 | 826 | 813 | 813 | -1.09% | 2,500 | 29億3838万 | -4.47% | 256.64 | 0.39 |
02/08 | 821 | 825 | 820 | 822 | 0% | 2,300 | 29億7091万 | -3.63% | 259.49 | 0.39 |
02/07 | 826 | 832 | 822 | 822 | -0.96% | 5,100 | 29億7091万 | -3.86% | 259.49 | 0.39 |
02/06 | 840 | 840 | 829 | 830 | -2.24% | 6,900 | 29億9982万 | -3.15% | 262.01 | 0.4 |
02/05 | 855 | 867 | 844 | 849 | -0.7% | 10,900 | 30億6849万 | -1.16% | 268.01 | 0.41 |
02/02 | 839 | 855 | 839 | 855 | +1.79% | 2,300 | 30億9018万 | -0.58% | 269.9 | 0.41 |
02/01 | 848 | 849 | 840 | 840 | -0.83% | 2,800 | 30億3597万 | -2.44% | 265.17 | 0.4 |
01/31 | 851 | 852 | 841 | 847 | +1.32% | 7,100 | 30億6127万 | -1.85% | 267.38 | 0.41 |
01/30 | 857 | 858 | 836 | 836 | -2.68% | 18,100 | 30億2151万 | -3.24% | 263.9 | 0.4 |
01/29 | 854 | 859 | 854 | 859 | +0.59% | 700 | 31億464万 | -0.81% | 271.17 | 0.41 |
01/26 | 856 | 859 | 854 | 854 | -0.81% | 2,600 | 30億8657万 | -1.61% | 269.59 | 0.41 |
01/25 | 852 | 861 | 852 | 861 | +0.82% | 2,700 | 31億1187万 | -1.03% | 271.8 | 0.41 |
01/24 | 853 | 856 | 853 | 854 | +0.12% | 1,600 | 30億8657万 | -2.06% | 269.59 | 0.41 |
01/23 | 855 | 863 | 853 | 853 | -0.23% | 3,100 | 30億8295万 | -2.4% | 269.27 | 0.41 |
01/22 | 857 | 861 | 854 | 855 | -0.7% | 3,100 | 30億9018万 | -2.51% | 269.9 | 0.41 |
01/19 | 855 | 861 | 855 | 861 | +0.7% | 1,700 | 31億1187万 | -2.05% | 271.8 | 0.41 |
01/18 | 856 | 859 | 855 | 855 | -0.12% | 1,400 | 30億9018万 | -2.95% | 269.9 | 0.41 |
01/17 | 856 | 859 | 856 | 856 | 0% | 1,300 | 30億9379万 | -3.17% | 270.22 | 0.41 |
01/16 | 860 | 860 | 856 | 856 | -0.23% | 1,600 | 30億9379万 | -3.49% | 270.22 | 0.41 |
01/15 | 860 | 864 | 856 | 858 | -0.35% | 1,600 | 31億102万 | -3.6% | 270.85 | 0.41 |
01/12 | 868 | 868 | 855 | 861 | -1.37% | 6,200 | 31億1187万 | -3.58% | 271.8 | 0.41 |
01/11 | 866 | 888 | 866 | 873 | +1.04% | 1,400 | 31億5524万 | -2.57% | 275.58 | 0.42 |
01/10 | 863 | 869 | 863 | 864 | +0.12% | 1,300 | 31億2271万 | -3.89% | 272.74 | 0.41 |
01/09 | 874 | 883 | 858 | 863 | -0.8% | 4,700 | 31億1909万 | -4.32% | 272.43 | 0.41 |
01/05 | 874 | 880 | 867 | 870 | -0.46% | 2,300 | 31億4439万 | -3.97% | 274.64 | 0.42 |
01/04 | 870 | 874 | 866 | 874 | +0.34% | 1,900 | 31億5885万 | -3.96% | 275.9 | 0.42 |
2023 | ||||||||||
12/29 | 872 | 872 | 871 | 871 | -0.11% | 800 | 31億4801万 | -4.7% | 274.95 | 0.42 |
12/28 | 875 | 875 | 872 | 872 | -0.68% | 700 | 31億5162万 | -4.8% | 275.27 | 0.42 |
12/27 | 865 | 878 | 858 | 878 | +1.5% | 6,600 | 31億7331万 | -4.46% | 277.16 | 0.42 |
12/26 | 870 | 871 | 865 | 865 | -1.59% | 4,300 | 31億2632万 | -6.08% | 273.06 | 0.41 |
12/25 | 885 | 885 | 875 | 879 | -1.01% | 2,700 | 31億7692万 | -4.87% | 277.48 | 0.42 |
12/22 | 874 | 904 | 872 | 888 | +0.79% | 10,600 | 32億945万 | -4.21% | 280.32 | 0.43 |
12/21 | 892 | 892 | 881 | 881 | -1.56% | 1,900 | 31億8415万 | -5.17% | 278.11 | 0.42 |
12/20 | 895 | 896 | 892 | 895 | -0.11% | 1,900 | 32億3475万 | -3.97% | 282.53 | 0.43 |
12/19 | 897 | 897 | 896 | 896 | -0.88% | 1,400 | 32億3836万 | -4.07% | 282.85 | 0.43 |
12/18 | 912 | 912 | 903 | 904 | -0.88% | 3,200 | 32億6728万 | -3.42% | 285.37 | 0.43 |
12/15 | 911 | 919 | 907 | 912 | +0.33% | 4,700 | 32億9619万 | -2.77% | 287.9 | 0.44 |
12/14 | 917 | 917 | 909 | 909 | -0.98% | 800 | 32億8535万 | -3.19% | 286.95 | 0.44 |
12/13 | 910 | 931 | 907 | 918 | +0.55% | 5,300 | 33億1788万 | -2.44% | 289.79 | 0.44 |
12/12 | 912 | 916 | 910 | 913 | -0.44% | 1,900 | 32億9981万 | -3.18% | 288.21 | 0.44 |
12/11 | 918 | 928 | 917 | 917 | 0% | 5,800 | 33億1426万 | -2.96% | 289.47 | 0.44 |
12/08 | 925 | 927 | 917 | 917 | -1.5% | 3,300 | 33億1426万 | -3.07% | 289.47 | 0.44 |
12/07 | 933 | 933 | 925 | 931 | -0.21% | 2,500 | 33億6486万 | -1.79% | 293.89 | 0.45 |
12/06 | 939 | 940 | 932 | 933 | -0.32% | 2,800 | 33億7209万 | -1.69% | 294.53 | 0.45 |
12/05 | 942 | 942 | 936 | 936 | -0.64% | 1,100 | 33億8293万 | -1.47% | 295.47 | 0.45 |
12/04 | 950 | 950 | 942 | 942 | -0.84% | 2,900 | 34億462万 | -1.05% | 297.37 | 0.45 |
12/01 | 942 | 950 | 940 | 950 | +0.85% | 800 | 34億3353万 | -0.42% | 299.89 | 0.45 |
11/30 | 943 | 943 | 942 | 942 | -0.95% | 600 | 34億462万 | -1.46% | 297.37 | 0.45 |
11/29 | 972 | 972 | 948 | 951 | -2.26% | 2,900 | 34億3715万 | -0.73% | 300.21 | 0.46 |
11/28 | 972 | 979 | 970 | 973 | +0.1% | 3,800 | 35億1666万 | +1.46% | 307.15 | 0.47 |
11/27 | 932 | 1,053 | 931 | 972 | +4.29% | 33,400 | 35億1305万 | +1.36% | 306.84 | 0.47 |
11/24 | 942 | 942 | 932 | 932 | -0.32% | 1,900 | 33億6848万 | -2.82% | 294.21 | 0.45 |
11/22 | 935 | 941 | 934 | 935 | 0% | 1,700 | 33億7932万 | -2.81% | 295.16 | 0.45 |
11/21 | 941 | 942 | 935 | 935 | -0.64% | 4,200 | 33億7932万 | -3.01% | 295.16 | 0.45 |
11/20 | 945 | 950 | 941 | 941 | -0.32% | 1,900 | 34億101万 | -2.59% | 297.05 | 0.45 |
11/17 | 948 | 948 | 944 | 944 | -0.42% | 500 | 34億1185万 | -2.48% | 298 | 0.45 |
11/16 | 950 | 950 | 944 | 948 | -0.21% | 2,200 | 34億2631万 | -2.37% | 299.26 | 0.45 |
11/15 | 953 | 955 | 947 | 950 | -0.11% | 2,700 | 34億3353万 | -2.46% | 299.89 | 0.45 |
11/14 | 951 | 956 | 951 | 951 | +0.11% | 1,300 | 34億3715万 | -2.66% | 300.21 | 0.46 |
11/13 | 950 | 957 | 949 | 950 | +0.42% | 1,300 | 34億3353万 | -3.06% | 299.89 | 0.45 |
11/10 | 951 | 953 | 945 | 946 | -0.53% | 1,800 | 34億1908万 | -3.76% | 298.63 | 0.45 |
11/09 | 951 | 951 | 951 | 951 | -0.42% | 500 | 34億3715万 | -3.55% | 300.21 | 0.46 |
11/08 | 957 | 961 | 953 | 955 | -0.21% | 700 | 34億5161万 | -3.54% | 301.47 | 0.46 |
11/07 | 959 | 959 | 951 | 957 | +0.1% | 1,200 | 34億5883万 | -3.72% | 302.1 | 0.46 |
11/06 | 959 | 999 | 947 | 956 | +0.31% | 13,300 | 34億5522万 | -4.21% | 301.79 | 0.46 |
11/02 | 952 | 962 | 952 | 953 | -0.42% | 1,400 | 34億4438万 | -4.89% | 300.84 | 0.46 |
11/01 | 954 | 960 | 953 | 957 | -0.31% | 3,500 | 34億5883万 | -4.97% | 302.1 | 0.46 |
10/31 | 957 | 960 | 951 | 960 | -0.41% | 4,100 | 34億6968万 | -5.04% | 303.05 | 0.46 |
10/30 | 981 | 989 | 964 | 964 | -2.63% | 27,400 | 34億8413万 | -5.02% | 304.31 | 0.46 |
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 | 1,910 191 7/11 191 6/21 | 870 87 1/17 | 45,900 459,000 6/19 | - | - | +12.27% 2/28 | -29.55% 1/16 |
2009年 3月期 | 1,480 148 5/23 | 510 51 10/7 | 53,300 533,000 5/23 | - | - | +42.82% 4/30 | -33.1% 10/8 |
2010年 3月期 | 1,790 179 8/21 | 630 63 4/22 63 4/7 他3件 | 1,032,100 10,321,000 8/20 | - | - | +74.57% 8/20 | -26.47% 11/17 |
2011年 3月期 | 1,240 124 4/13 | 500 50 3/15 | 566,300 5,663,000 4/13 | 44億8167万 | 18億712万 | +33.77% 11/22 | -27.91% 3/15 |
2012年 3月期 | 1,580 158 2/21 | 770 77 9/27 77 8/9 | 2,311,500 23,115,000 2/21 | 57億1051万 | 27億8297万 | +35.95% 2/21 | -10.75% 4/10 |
2013年 3月期 | 1,350 135 3/21 | 750 75 5/15 | 450,400 4,504,000 10/23 | 48億7924万 | 27億1068万 | +19.3% 5/7 | -19.42% 5/14 |
2014年 3月期 | 1,410 141 5/7 | 960 96 4/2 | 715,300 7,153,000 10/11 | 50億9609万 | 34億6968万 | +17.33% 10/15 | -14.77% 6/7 |
2015年 3月期 | 1,420 142 2/25 | 1,090 109 5/21 | 152,100 1,521,000 6/26 | 51億3223万 | 39億3953万 | +10.63% 2/24 | -6.83% 10/16 |
2016年 3月期 | 1,520 152 6/4 | 1,070 107 2/12 107 8/25 | 163,000 1,630,000 5/19 | 54億9366万 | 38億6725万 | +10.45% 12/21 | -12.85% 8/25 |
2017年 3月期 | 1,540 154 2/28 | 1,090 109 6/28 | 72,900 729,000 11/21 | 55億6594万 | 39億3953万 | +7.33% 11/22 | -10.57% 4/6 |
2018年 3月期 | 2,330 233 9/26 | 1,280 128 4/17 128 4/13 | 1,252,300 12,523,000 9/26 | 84億2120万 | 46億2624万 | +35.37% 9/25 | -7.61% 11/15 |
2019年 3月期 | 1,499 5/21 4/26 | 892 12/25 | 60,800 10/15 | 54億1776万 | 32億2391万 | +6.46% 2/21 | -16.3% 12/25 |
2020年 3月期 | 1,403 5/27 | 971 3/16 | 125,900 5/27 | 50億7079万 | 35億943万 | +8.97% 3/27 | -9.64% 3/16 |
2021年 3月期 | 1,192 11/16 | 1,005 11/4 | 15,300 1/28 11/4 | 43億818万 | 36億3232万 | +4.23% 11/16 | -8.85% 11/2 |
2022年 3月期 | 1,250 11/22 | 1,073 4/1 | 30,700 11/22 | 45億1781万 | 38億7809万 | +5.21% 9/10 | -2.83% 4/12 |
2023年 3月期 | 1,256 5/9 | 1,043 10/31 | 43,800 10/28 | 45億3950万 | 37億6966万 | +7.49% 5/8 | -5.26% 10/31 |
最新 | 821 2024/3/28 | 4,400 | 29億6730万 | +0.12% 820 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%(1.06倍)
- 1985/12/28 vs 1984/12/28
- 15%(1.15倍)
- 1986/12/27 vs 1985/12/28
- 39%(1.39倍)
- 1987/12/28 vs 1986/12/27
- 3%(1.03倍)
- 1988/12/28 vs 1987/12/28
- 22%(1.22倍)
- 1989/12/29 vs 1988/12/28
- 100%(2倍)
- 1990/12/28 vs 1989/12/29
- -12%(0.88倍)
- 1991/12/30 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/30
- -50%(0.5倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- 2%(1.02倍)
- 1995/12/29 vs 1994/12/30
- -34%(0.66倍)
- 1996/12/30 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/30
- -72%(0.28倍)
- 1998/12/30 vs 1997/12/30
- 45%(1.45倍)
- 1999/12/30 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- -37%(0.63倍)
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/30 vs 2001/12/28
- 6%(1.06倍)
- 2003/12/30 vs 2002/12/30
- 39%(1.39倍)
- 2004/12/30 vs 2003/12/30
- 124%(2.24倍)
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- 22%(1.22倍)
- 2010/12/30 vs 2009/12/30
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- 10%(1.1倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- -22%(0.78倍)
- 2024/03/28 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
500円(2011/03/15) - 64%(1.64倍)
821円(3/28)