株価チャート
株価
3/28
- 前日 (3/27)
- 3,755
- 始値
- 3,760
- 高値
- 3,875
- 安値
- 3,630
- 終値 -2.53%
- 3,660
- 出来高 +32.98%
- 62,500
乖離率
- 株価(5日)
移動平均値 - -3.05%
3,775 - 株価(25日)
移動平均値 - +3.92%
3,522 - 出来高(5日)
移動平均値 - +10.19%
56,720
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 | 3,760 | 3,875 | 3,630 | 3,660 | -2.53% | 62,500 | 115億3778万 | +3.92% | 57.56 | 3.44 |
03/27 | 3,870 | 3,870 | 3,740 | 3,755 | -3.1% | 47,000 | 118億3726万 | +7.04% | 59.05 | 3.53 |
03/26 | 3,765 | 3,890 | 3,730 | 3,875 | +2.92% | 50,000 | 122億1555万 | +11.1% | 60.94 | 3.65 |
03/25 | 3,805 | 3,940 | 3,730 | 3,765 | -1.44% | 58,300 | 118億6878万 | +8.44% | 59.21 | 3.54 |
03/22 | 3,920 | 3,960 | 3,790 | 3,820 | -3.05% | 65,800 | 120億4216万 | +10.72% | 60.07 | 3.59 |
03/21 | 4,065 | 4,095 | 3,875 | 3,940 | -1.38% | 115,900 | 124億2045万 | +15.68% | 61.96 | 3.71 |
03/19 | 4,030 | 4,070 | 3,915 | 3,995 | -4.08% | 129,000 | 125億9383万 | +18.93% | 62.82 | 3.76 |
03/18 | 4,065 | 4,245 | 4,055 | 4,165 | +6.79% | 223,300 | 131億2974万 | +25.79% | 65.5 | 3.92 |
03/15 | 3,995 | 4,065 | 3,825 | 3,900 | -7.14% | 311,300 | 122億9436万 | +19.74% | 61.33 | 3.67 |
03/14 | 3,800 | 4,260 | 3,745 | 4,200 | +13.82% | 596,900 | 132億4008万 | +30.64% | 66.05 | 3.95 |
03/13 | 3,970 | 4,000 | 3,650 | 3,690 | -5.38% | 234,200 | 116億3235万 | +16.55% | 58.03 | 3.47 |
03/12 | 3,290 | 3,995 | 3,215 | 3,900 | +18.36% | 547,400 | 122億9436万 | +24.56% | 61.33 | 3.67 |
03/11 | 3,365 | 3,425 | 3,235 | 3,295 | -1.2% | 149,900 | 103億8715万 | +6.77% | 51.82 | 3.1 |
03/08 | 3,255 | 3,420 | 3,195 | 3,335 | +1.37% | 76,300 | 105億1325万 | +8.84% | 52.45 | 3.14 |
03/07 | 3,370 | 3,485 | 3,245 | 3,290 | +0.3% | 125,100 | 103億7139万 | +8.05% | 51.74 | 3.09 |
03/06 | 3,125 | 3,315 | 3,055 | 3,280 | +4.79% | 121,300 | 103億3987万 | +8.29% | 51.58 | 3.09 |
03/05 | 3,050 | 3,150 | 2,985 | 3,130 | +1.95% | 68,900 | 98億6701万 | +3.64% | 49.22 | 2.94 |
03/04 | 3,150 | 3,170 | 3,040 | 3,070 | -0.49% | 54,400 | 96億7786万 | +2.1% | 48.28 | 2.89 |
03/01 | 3,115 | 3,145 | 3,015 | 3,085 | -0.64% | 46,800 | 97億2515万 | +2.87% | 48.51 | 2.9 |
02/29 | 3,170 | 3,170 | 2,970 | 3,105 | +1.8% | 100,700 | 97億8820万 | +3.88% | 48.83 | 2.92 |
02/28 | 3,095 | 3,095 | 3,010 | 3,050 | -1.29% | 50,100 | 96億1482万 | +2.45% | 47.96 | 2.87 |
02/27 | 3,165 | 3,165 | 3,015 | 3,090 | -3.59% | 98,700 | 97億4091万 | +4.08% | 48.59 | 2.91 |
02/26 | 3,300 | 3,430 | 3,165 | 3,205 | -2.29% | 119,300 | 101億344万 | +8.57% | 50.4 | 3.01 |
02/22 | 3,280 | 3,310 | 3,200 | 3,280 | +3.8% | 78,800 | 103億3987万 | +12.1% | 51.58 | 3.09 |
02/21 | 3,250 | 3,255 | 3,150 | 3,160 | -4.68% | 70,800 | 99億6158万 | +9.08% | 49.69 | 2.97 |
02/20 | 3,300 | 3,435 | 3,200 | 3,315 | +1.69% | 73,800 | 104億5020万 | +15.22% | 52.13 | 3.12 |
02/19 | 3,460 | 3,485 | 3,200 | 3,260 | -6.19% | 131,200 | 102億7682万 | +14.35% | 51.27 | 3.07 |
02/16 | 3,300 | 3,520 | 3,120 | 3,475 | +7.92% | 267,500 | 109億5459万 | +22.88% | 54.65 | 3.27 |
02/15 | 2,801 | 3,220 | 2,667 | 3,220 | +18.43% | 346,700 | 101億5072万 | +15.04% | 50.64 | 3.03 |
02/14 | 2,720 | 2,738 | 2,665 | 2,719 | -1.84% | 115,900 | 85億7137万 | -2.23% | 42.76 | 2.56 |
02/13 | 2,830 | 2,844 | 2,738 | 2,770 | -0.36% | 74,800 | 87億3214万 | -0.47% | 43.56 | 2.61 |
02/09 | 2,820 | 2,860 | 2,777 | 2,780 | -1.35% | 37,300 | 87億6367万 | 0% | 43.72 | 2.62 |
02/08 | 2,858 | 2,900 | 2,803 | 2,818 | -1.16% | 51,100 | 88億8346万 | +1.44% | 44.32 | 2.65 |
02/07 | 2,964 | 2,964 | 2,837 | 2,851 | -3.84% | 64,400 | 89億8749万 | +2.89% | 44.83 | 2.68 |
02/06 | 2,985 | 3,025 | 2,935 | 2,965 | +4.47% | 133,700 | 93億4686万 | +7.39% | 46.63 | 2.79 |
02/05 | 2,770 | 2,845 | 2,751 | 2,838 | +2.64% | 45,800 | 89億4651万 | +3.39% | 44.63 | 2.67 |
02/02 | 2,790 | 2,800 | 2,732 | 2,765 | +0.44% | 23,900 | 87億1638万 | +1.21% | 43.48 | 2.6 |
02/01 | 2,850 | 2,850 | 2,741 | 2,753 | -3.77% | 56,500 | 86億7855万 | +1.18% | 43.29 | 2.59 |
01/31 | 2,866 | 2,875 | 2,794 | 2,861 | -0.93% | 50,200 | 90億1901万 | +5.49% | 44.99 | 2.69 |
01/30 | 3,040 | 3,040 | 2,858 | 2,888 | -5% | 89,700 | 91億413万 | +6.96% | 45.42 | 2.72 |
01/29 | 2,950 | 3,160 | 2,949 | 3,040 | +8.57% | 183,600 | 95億8329万 | +12.97% | 47.81 | 2.86 |
01/26 | 2,880 | 2,899 | 2,783 | 2,800 | -2.85% | 35,600 | 88億2672万 | +4.56% | 44.03 | 2.63 |
01/25 | 2,864 | 2,882 | 2,797 | 2,882 | +1.8% | 33,400 | 90億8521万 | +7.9% | 45.32 | 2.71 |
01/24 | 2,798 | 2,865 | 2,787 | 2,831 | +1.07% | 32,200 | 89億2444万 | +6.39% | 44.52 | 2.66 |
01/23 | 2,866 | 2,906 | 2,768 | 2,801 | -1.93% | 54,600 | 88億2987万 | +5.58% | 44.05 | 2.63 |
01/22 | 2,707 | 2,877 | 2,664 | 2,856 | +7.25% | 91,500 | 90億325万 | +8.06% | 44.91 | 2.69 |
01/19 | 2,565 | 2,667 | 2,561 | 2,663 | +4.39% | 28,500 | 83億9484万 | +1.33% | 41.88 | 2.51 |
01/18 | 2,557 | 2,612 | 2,528 | 2,551 | -0.47% | 22,100 | 80億4177万 | -2.74% | 40.12 | 2.4 |
01/17 | 2,660 | 2,672 | 2,563 | 2,563 | -3.9% | 35,500 | 80億7960万 | -2.29% | 40.31 | 2.41 |
01/16 | 2,691 | 2,735 | 2,662 | 2,667 | -0.04% | 17,400 | 84億745万 | +1.64% | 41.94 | 2.51 |
01/15 | 2,668 | 2,719 | 2,620 | 2,668 | 0% | 34,300 | 84億1060万 | +1.64% | 41.96 | 2.51 |
01/12 | 2,737 | 2,745 | 2,648 | 2,668 | -3.37% | 34,100 | 84億1060万 | +1.64% | 41.96 | 2.51 |
01/11 | 2,784 | 2,789 | 2,748 | 2,761 | -0.32% | 16,500 | 87億377万 | +4.82% | 43.42 | 2.6 |
01/10 | 2,790 | 2,810 | 2,721 | 2,770 | 0% | 28,300 | 87億3214万 | +5.36% | 43.56 | 2.61 |
01/09 | 2,718 | 2,782 | 2,713 | 2,770 | +3.36% | 28,000 | 87億3214万 | +5.48% | 43.56 | 2.61 |
01/05 | 2,755 | 2,762 | 2,660 | 2,680 | -2.33% | 47,300 | 84億4843万 | +2.13% | 42.15 | 2.52 |
01/04 | 2,575 | 2,748 | 2,517 | 2,744 | +4.33% | 52,100 | 86億5018万 | +4.61% | 43.15 | 2.58 |
2023 | ||||||||||
12/29 | 2,615 | 2,633 | 2,600 | 2,630 | +0.57% | 13,000 | 82億9081万 | +0.34% | 41.36 | 2.47 |
12/28 | 2,613 | 2,629 | 2,536 | 2,615 | +2.03% | 24,400 | 82億4352万 | -0.49% | 41.12 | 2.46 |
12/27 | 2,510 | 2,566 | 2,510 | 2,563 | +2.27% | 25,900 | 80億7960万 | -2.77% | 40.31 | 2.41 |
12/26 | 2,484 | 2,570 | 2,484 | 2,506 | +0.76% | 24,100 | 78億9991万 | -5.4% | 39.41 | 2.36 |
12/25 | 2,517 | 2,574 | 2,487 | 2,487 | -1.66% | 25,900 | 78億4001万 | -6.61% | 39.11 | 2.34 |
12/22 | 2,548 | 2,601 | 2,516 | 2,529 | -1.6% | 29,100 | 79億7241万 | -5.46% | 39.77 | 2.38 |
12/21 | 2,622 | 2,671 | 2,570 | 2,570 | -3.82% | 26,400 | 81億166万 | -4.35% | 40.42 | 2.42 |
12/20 | 2,698 | 2,752 | 2,672 | 2,672 | -0.85% | 24,500 | 84億2321万 | -1.22% | 42.02 | 2.51 |
12/19 | 2,639 | 2,702 | 2,621 | 2,695 | +2.67% | 23,700 | 84億9571万 | -0.52% | 42.38 | 2.54 |
12/18 | 2,667 | 2,718 | 2,600 | 2,625 | -0.53% | 24,200 | 82億7505万 | -2.53% | 41.28 | 2.47 |
12/15 | 2,601 | 2,670 | 2,601 | 2,639 | +0.38% | 24,800 | 83億1918万 | -1.53% | 41.5 | 2.48 |
12/14 | 2,645 | 2,717 | 2,587 | 2,629 | +3.3% | 47,800 | 82億8765万 | -1.46% | 41.34 | 2.47 |
12/13 | 2,504 | 2,608 | 2,504 | 2,545 | +2.13% | 26,800 | 80億2285万 | -4.14% | 40.02 | 2.39 |
12/12 | 2,565 | 2,565 | 2,469 | 2,492 | -2.04% | 29,800 | 78億5578万 | -5.93% | 39.19 | 2.34 |
12/11 | 2,556 | 2,615 | 2,518 | 2,544 | -0.35% | 24,800 | 80億1970万 | -3.78% | 40.01 | 2.39 |
12/08 | 2,558 | 2,648 | 2,532 | 2,553 | -1.43% | 38,400 | 80億4807万 | -3% | 40.15 | 2.4 |
12/07 | 2,654 | 2,654 | 2,582 | 2,590 | -3.25% | 27,300 | 81億6471万 | -0.96% | 40.73 | 2.44 |
12/06 | 2,682 | 2,755 | 2,635 | 2,677 | -0.19% | 41,400 | 84億3897万 | +2.96% | 42.1 | 2.52 |
12/05 | 2,850 | 2,888 | 2,677 | 2,682 | -6.55% | 79,200 | 84億5473万 | +3.87% | 42.18 | 2.52 |
12/04 | 2,688 | 2,870 | 2,681 | 2,870 | +8.42% | 60,600 | 90億4738万 | +11.98% | 45.13 | 2.7 |
12/01 | 2,682 | 2,691 | 2,642 | 2,647 | -2.25% | 14,200 | 83億4440万 | +4.34% | 41.63 | 2.49 |
11/30 | 2,725 | 2,737 | 2,682 | 2,708 | +0.11% | 13,900 | 85億3669万 | +7.38% | 42.59 | 2.55 |
11/29 | 2,637 | 2,750 | 2,637 | 2,705 | +1.54% | 26,400 | 85億2724万 | +7.94% | 42.54 | 2.54 |
11/28 | 2,702 | 2,742 | 2,664 | 2,664 | -1.33% | 25,700 | 83億9799万 | +7.07% | 41.89 | 2.51 |
11/27 | 2,769 | 2,829 | 2,699 | 2,700 | -2.98% | 25,700 | 85億1148万 | +9.09% | 42.46 | 2.54 |
11/24 | 2,833 | 2,885 | 2,771 | 2,783 | -1.07% | 35,600 | 87億7312万 | +13.18% | 43.76 | 2.62 |
11/22 | 2,861 | 2,885 | 2,782 | 2,813 | -2.66% | 41,500 | 88億6770万 | +15.24% | 44.24 | 2.65 |
11/21 | 2,895 | 2,950 | 2,806 | 2,890 | +0.56% | 46,800 | 91億1043万 | +19.42% | 45.45 | 2.72 |
11/20 | 2,869 | 2,992 | 2,856 | 2,874 | +3.2% | 106,600 | 90億5999万 | +20.1% | 45.2 | 2.7 |
11/17 | 2,820 | 2,920 | 2,747 | 2,785 | -1.07% | 59,700 | 87億7943万 | +17.46% | 43.8 | 2.62 |
11/16 | 2,950 | 2,950 | 2,745 | 2,815 | -6.79% | 131,000 | 88億7400万 | +19.63% | 44.27 | 2.65 |
11/15 | 3,200 | 3,215 | 2,910 | 3,020 | +8.52% | 274,400 | 95億2024万 | +29.39% | 47.49 | 2.84 |
11/14 | 2,683 | 2,783 | 2,664 | 2,783 | +21.9% | 229,800 | 87億7312万 | +20.63% | 43.76 | 2.62 |
11/13 | 2,339 | 2,379 | 2,243 | 2,283 | -1.42% | 63,900 | 71億9692万 | -0.22% | 35.9 | 2.15 |
11/10 | 2,302 | 2,316 | 2,251 | 2,316 | -0.34% | 19,100 | 73億95万 | +1.27% | 36.42 | 2.18 |
11/09 | 2,317 | 2,335 | 2,277 | 2,324 | +0.65% | 10,100 | 73億2617万 | +1.62% | 36.55 | 2.19 |
11/08 | 2,401 | 2,401 | 2,308 | 2,309 | -3.35% | 21,400 | 72億7889万 | +0.87% | 36.31 | 2.17 |
11/07 | 2,380 | 2,414 | 2,351 | 2,389 | +0.21% | 20,200 | 75億3108万 | +4.14% | 37.57 | 2.25 |
11/06 | 2,280 | 2,414 | 2,280 | 2,384 | +6.76% | 50,000 | 75億1532万 | +3.74% | 37.49 | 2.24 |
11/02 | 2,174 | 2,242 | 2,150 | 2,233 | +5.13% | 23,500 | 70億3930万 | -3.04% | 35.12 | 2.1 |
11/01 | 2,203 | 2,206 | 2,107 | 2,124 | -4.28% | 26,900 | 66億9569万 | -8.09% | 33.4 | 2 |
10/31 | 2,219 | 2,219 | 2,145 | 2,219 | -0.85% | 25,200 | 69億9517万 | -4.52% | 34.9 | 2.09 |
10/30 | 2,159 | 2,248 | 2,159 | 2,238 | +1.82% | 19,500 | 70億5507万 | -4.15% | 35.19 | 2.11 |
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 | |
2012年 3月期 | 3,455 7/11 | 1,020 3/2 | 1,614,800 6/23 | 10億3650万 | 3億600万 | +23.9% 12/2 | -37.33% 9/26 |
2013年 3月期 | 1,209 4/10 | 608 9/12 | 247,200 1/21 | 3億6270万 | 1億8240万 | +37.7% 1/18 | -23.07% 11/13 |
2014年 3月期 | 988 10/4 | 500 3/27 2/6 他2件 | 849,900 10/3 | 2億9640万 | 12億505万 | +53.75% 10/3 | -23.69% 6/7 |
2015年 3月期 | 9,180 8/26 | 507 4/1 | 4,647,500 8/27 | 239億6071万 | 12億2192万 | +213.25% 8/25 | -32.96% 10/2 |
2016年 3月期 | 3,480 4/21 | 1,311 9/8 | 2,754,400 4/21 | 93億7442万 | 35億3170万 | +75.08% 10/19 | -27.97% 2/12 |
2017年 3月期 | 5,130 6/10 | 1,710 4/6 | 2,292,900 7/8 | 139億1153万 | 46億1853万 | +80.15% 5/26 | -33.54% 6/24 |
2018年 3月期 | 17,470 1/9 | 2,321 4/13 | 1,083,200 10/30 | 484億4605万 | 63億2286万 | +54.87% 12/12 | -44.64% 2/6 |
2019年 3月期 | 9,030 5/21 | 3,430 12/26 | 1,411,000 5/21 | 251億4403万 | 96億4413万 | +34.52% 5/22 | -34.05% 12/26 |
2020年 3月期 | 5,720 5/14 | 1,629 3/13 | 471,500 3/10 | 160億8292万 | 51億153万 | +57.09% 4/15 | -46.7% 3/13 |
2021年 3月期 | 4,540 5/15 | 1,754 4/6 | 302,400 5/13 | 142億1791万 | 54億9300万 | +39.01% 5/13 | -16.15% 12/28 |
2022年 3月期 | 2,875 4/7 | 1,127 2/24 | 109,700 8/12 | 90億6315万 | 35億5275万 | +22.17% 4/4 | -16.38% 5/17 |
2023年 3月期 | 3,340 12/30 | 1,250 6/20 | 1,066,900 12/14 | 105億2901万 | 39億4050万 | +57.87% 12/14 | -14.01% 1/19 |
最新 | 3,660 2024/3/28 | 62,500 | 115億3778万 | +3.92% 3,522 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -64%(0.36倍)
- 2013/12/30 vs 2012/12/28
- -8%(0.92倍)
- 2014/12/30 vs 2013/12/30
- 265%(3.65倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- 534%(6.34倍)
- 2018/12/28 vs 2017/12/29
- -75%(0.25倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -39%(0.61倍)
- 2021/12/30 vs 2020/12/30
- -37%(0.63倍)
- 2022/12/30 vs 2021/12/30
- 103%(2.03倍)
- 2023/12/29 vs 2022/12/30
- -17%(0.83倍)
- 2024/03/28 vs 2023/12/29
- 39%(1.39倍)
- 過去安値
500円(2014/03/27) - 632%(7.32倍)
3,660円(3/28)