株価チャート
株価
3/28
- 前日 (3/27)
- 650
- 始値
- 659
- 高値
- 698
- 安値
- 656
- 終値 +4.92%
- 682
- 出来高 +220.36%
- 302,100
乖離率
- 株価(5日)
移動平均値 - +3.65%
658 - 株価(25日)
移動平均値 - +10.36%
618 - 出来高(5日)
移動平均値 - +56.16%
193,460
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 | 659 | 698 | 656 | 682 | +4.92% | 302,100 | 87億2345万 | +10.36% | 290.71 | 6.18 |
03/27 | 642 | 656 | 638 | 650 | +1.25% | 94,300 | 83億1414万 | +6.04% | 277.07 | 5.89 |
03/26 | 638 | 648 | 635 | 642 | -0.77% | 76,500 | 82億1181万 | +5.07% | 273.66 | 5.82 |
03/25 | 647 | 657 | 632 | 647 | -3% | 167,000 | 82億7577万 | +6.77% | 275.79 | 5.87 |
03/22 | 670 | 688 | 646 | 667 | +1.68% | 327,400 | 85億3159万 | +11.17% | 284.32 | 6.05 |
03/21 | 667 | 681 | 653 | 656 | +0.92% | 220,800 | 83億8826万 | +10.62% | 279.63 | 5.95 |
03/19 | 635 | 655 | 610 | 650 | +3.17% | 198,100 | 83億1154万 | +10.54% | 277.07 | 5.89 |
03/18 | 638 | 639 | 607 | 630 | -3.23% | 277,000 | 80億5580万 | +8.43% | 268.54 | 5.71 |
03/15 | 620 | 659 | 606 | 651 | +5.85% | 400,000 | 83億2433万 | +13.02% | 277.49 | 5.9 |
03/14 | 635 | 643 | 610 | 615 | -3.3% | 120,200 | 78億6400万 | +7.89% | 262.15 | 5.58 |
03/13 | 649 | 649 | 625 | 636 | +0.79% | 107,600 | 81億3252万 | +12.37% | 271.1 | 5.77 |
03/12 | 590 | 636 | 587 | 631 | +4.47% | 130,600 | 80億6859万 | +12.28% | 268.97 | 5.72 |
03/11 | 618 | 628 | 596 | 604 | -4.13% | 160,200 | 77億2334万 | +8.63% | 257.46 | 5.48 |
03/08 | 617 | 653 | 617 | 630 | +2.11% | 412,800 | 80億5580万 | +14.34% | 268.54 | 5.71 |
03/07 | 626 | 633 | 611 | 617 | -1.75% | 144,900 | 78億8957万 | +13% | 263 | 5.59 |
03/06 | 592 | 635 | 585 | 628 | +5.37% | 196,400 | 80億3023万 | +15.87% | 267.69 | 5.69 |
03/05 | 572 | 605 | 558 | 596 | +4.75% | 233,600 | 76億2104万 | +10.78% | 254.05 | 5.4 |
03/04 | 561 | 573 | 554 | 569 | +1.61% | 91,900 | 72億7580万 | +6.16% | 242.54 | 5.16 |
03/01 | 576 | 578 | 552 | 560 | -3.11% | 120,900 | 71億6071万 | +4.67% | 238.71 | 5.08 |
02/29 | 581 | 589 | 571 | 578 | -0.52% | 98,400 | 73億9088万 | +8.04% | 246.38 | 5.24 |
02/28 | 598 | 606 | 576 | 581 | -3.65% | 182,600 | 74億2924万 | +8.6% | 247.66 | 5.27 |
02/27 | 603 | 615 | 595 | 603 | -0.5% | 165,100 | 77億1055万 | +13.13% | 257.03 | 5.47 |
02/26 | 577 | 630 | 570 | 606 | +6.32% | 491,100 | 77億4891万 | +14.77% | 258.31 | 5.49 |
02/22 | 555 | 585 | 551 | 570 | +3.07% | 137,000 | 72億8858万 | +8.99% | 242.97 | 5.17 |
02/21 | 558 | 567 | 545 | 553 | -1.95% | 117,300 | 70億7120万 | +6.55% | 235.72 | 5.01 |
02/20 | 581 | 590 | 562 | 564 | -2.93% | 249,600 | 72億1186万 | +9.51% | 240.41 | 5.11 |
02/19 | 524 | 586 | 516 | 581 | +11.09% | 383,200 | 74億2924万 | +13.7% | 247.66 | 5.27 |
02/16 | 505 | 534 | 503 | 523 | +4.6% | 145,900 | 66億8759万 | +4.18% | 222.93 | 4.74 |
02/15 | 505 | 511 | 495 | 500 | -0.99% | 82,800 | 63億9349万 | +0.6% | 213.13 | 4.53 |
02/14 | 502 | 513 | 500 | 505 | -1.37% | 85,200 | 64億5743万 | +2.64% | 215.26 | 4.58 |
02/13 | 493 | 512 | 489 | 512 | +4.7% | 107,100 | 65億4694万 | +5.13% | 218.24 | 4.64 |
02/09 | 497 | 503 | 488 | 489 | -0.81% | 100,700 | 62億5284万 | +1.66% | 208.44 | 4.43 |
02/08 | 515 | 518 | 490 | 493 | -3.71% | 134,100 | 63億398万 | +3.35% | 210.15 | 4.47 |
02/07 | 522 | 527 | 502 | 512 | -1.73% | 170,600 | 65億4694万 | +8.25% | 218.24 | 4.64 |
02/06 | 518 | 536 | 509 | 521 | +1.17% | 257,200 | 66億6202万 | +11.56% | 222.08 | 4.72 |
02/05 | 488 | 524 | 483 | 515 | +7.29% | 408,500 | 65億8530万 | +11.47% | 219.52 | 4.67 |
02/02 | 485 | 494 | 476 | 480 | -2.44% | 184,000 | 61億3775万 | +5.49% | 204.6 | 4.35 |
02/01 | 502 | 505 | 489 | 492 | -3.91% | 205,800 | 62億9120万 | +9.33% | 209.72 | 4.46 |
01/31 | 505 | 516 | 497 | 512 | +0.79% | 223,100 | 65億4694万 | +15.06% | 218.24 | 4.64 |
01/30 | 531 | 533 | 508 | 508 | -4.33% | 309,600 | 64億9579万 | +15.72% | 216.54 | 4.61 |
01/29 | 532 | 542 | 511 | 531 | -0.19% | 461,800 | 67億8989万 | +22.35% | 226.34 | 4.81 |
01/26 | 554 | 563 | 529 | 532 | -4.83% | 293,600 | 68億268万 | +24.59% | 226.77 | 4.82 |
01/25 | 545 | 567 | 540 | 559 | +1.82% | 395,200 | 71億4793万 | +33.1% | 238.28 | 5.07 |
01/24 | 576 | 587 | 544 | 549 | -4.69% | 770,600 | 70億2006万 | +32.93% | 234.02 | 4.98 |
01/23 | 529 | 593 | 518 | 576 | +8.88% | 1,695,400 | 73億6530万 | +41.87% | 245.53 | 5.22 |
01/22 | 487 | 529 | 477 | 529 | +9.52% | 597,300 | 67億6432万 | +32.58% | 225.49 | 4.8 |
01/19 | 482 | 505 | 476 | 483 | -0.82% | 373,700 | 61億7611万 | +22.9% | 205.88 | 4.38 |
01/18 | 460 | 508 | 460 | 487 | +5.18% | 647,900 | 62億2726万 | +24.87% | 207.59 | 4.41 |
01/17 | 459 | 476 | 453 | 463 | -0.86% | 391,900 | 59億2037万 | +19.64% | 197.36 | 4.2 |
01/16 | 496 | 498 | 442 | 467 | +3.78% | 1,688,200 | 59億7152万 | +21.3% | 199.06 | 4.23 |
01/15 | 448 | 450 | 436 | 450 | +21.62% | 370,400 | 57億5414万 | +17.49% | 191.82 | 4.08 |
01/12 | 379 | 379 | 367 | 370 | -2.63% | 96,700 | 47億3118万 | -3.39% | 157.72 | 3.35 |
01/11 | 382 | 384 | 378 | 380 | 0% | 50,800 | 48億5905万 | -1.3% | 161.98 | 3.44 |
01/10 | 379 | 382 | 378 | 380 | -0.26% | 43,700 | 48億5905万 | -2.06% | 161.98 | 3.44 |
01/09 | 380 | 385 | 376 | 381 | +0.79% | 63,900 | 48億7184万 | -2.56% | 162.4 | 3.45 |
01/05 | 382 | 383 | 375 | 378 | -1.82% | 34,600 | 48億3348万 | -4.06% | 161.13 | 3.43 |
01/04 | 374 | 387 | 369 | 385 | +2.39% | 55,200 | 49億2299万 | -3.02% | 164.11 | 3.49 |
2023 | ||||||||||
12/29 | 384 | 384 | 371 | 376 | -1.83% | 78,700 | 48億791万 | -5.76% | 160.27 | 3.41 |
12/28 | 370 | 383 | 366 | 383 | +2.13% | 57,200 | 48億9741万 | -4.73% | 163.26 | 3.47 |
12/27 | 358 | 375 | 358 | 375 | +5.93% | 166,800 | 47億9512万 | -7.41% | 159.85 | 3.4 |
12/26 | 351 | 362 | 351 | 354 | -0.28% | 96,100 | 45億2659万 | -13.24% | 150.9 | 3.21 |
12/25 | 361 | 364 | 353 | 355 | -2.47% | 91,400 | 45億3938万 | -13.63% | 151.32 | 3.22 |
12/22 | 360 | 368 | 358 | 364 | +0.55% | 57,300 | 46億5446万 | -12.29% | 155.16 | 3.3 |
12/21 | 366 | 369 | 360 | 362 | -2.43% | 86,300 | 46億2889万 | -13.4% | 154.31 | 3.28 |
12/20 | 373 | 385 | 370 | 371 | -0.54% | 82,500 | 47億4397万 | -11.88% | 158.14 | 3.36 |
12/19 | 356 | 376 | 352 | 373 | +4.78% | 177,100 | 47億6954万 | -12.03% | 158.99 | 3.38 |
12/18 | 365 | 367 | 343 | 356 | -4.04% | 240,400 | 45億5217万 | -16.63% | 151.75 | 3.23 |
12/15 | 380 | 382 | 371 | 371 | -3.13% | 106,700 | 47億4397万 | -13.92% | 158.14 | 3.36 |
12/14 | 390 | 393 | 380 | 383 | -2.3% | 92,600 | 48億9741万 | -11.95% | 163.26 | 3.47 |
12/13 | 392 | 396 | 387 | 392 | +0.51% | 132,400 | 50億1250万 | -10.5% | 167.09 | 3.55 |
12/12 | 408 | 410 | 389 | 390 | -4.88% | 222,300 | 49億8692万 | -11.56% | 166.24 | 3.54 |
12/11 | 409 | 416 | 406 | 410 | +1.23% | 76,400 | 52億4266万 | -7.87% | 174.77 | 3.72 |
12/08 | 416 | 420 | 405 | 405 | -2.88% | 96,800 | 51億7873万 | -9.6% | 172.64 | 3.67 |
12/07 | 425 | 425 | 416 | 417 | -1.88% | 90,100 | 53億3217万 | -7.33% | 177.75 | 3.78 |
12/06 | 426 | 434 | 425 | 425 | -0.47% | 59,800 | 54億3447万 | -5.56% | 181.16 | 3.85 |
12/05 | 437 | 438 | 426 | 427 | -2.95% | 63,000 | 54億6004万 | -5.11% | 182.01 | 3.87 |
12/04 | 435 | 440 | 434 | 440 | +0.46% | 24,700 | 56億2627万 | -2.44% | 187.55 | 3.99 |
12/01 | 450 | 450 | 438 | 438 | -3.31% | 59,400 | 56億70万 | -3.1% | 186.7 | 3.97 |
11/30 | 456 | 457 | 448 | 453 | -1.31% | 37,400 | 57億9250万 | 0% | 193.1 | 4.11 |
11/29 | 453 | 461 | 451 | 459 | +1.32% | 64,500 | 58億6923万 | +1.1% | 195.65 | 4.16 |
11/28 | 450 | 453 | 445 | 453 | +0.44% | 30,400 | 57億9250万 | -0.44% | 193.1 | 4.11 |
11/27 | 450 | 454 | 447 | 451 | +1.12% | 32,800 | 57億6693万 | -1.1% | 192.24 | 4.09 |
11/24 | 442 | 450 | 442 | 446 | +0.68% | 24,800 | 57億299万 | -2.41% | 190.11 | 4.04 |
11/22 | 451 | 451 | 442 | 443 | -1.77% | 26,500 | 56億6463万 | -3.49% | 188.83 | 4.01 |
11/21 | 445 | 454 | 445 | 451 | +0.67% | 31,000 | 57億6693万 | -1.96% | 192.24 | 4.09 |
11/20 | 433 | 453 | 433 | 448 | +2.52% | 63,500 | 57億2857万 | -2.61% | 190.96 | 4.06 |
11/17 | 440 | 445 | 435 | 437 | -1.35% | 51,200 | 55億8791万 | -4.79% | 186.28 | 3.96 |
11/16 | 446 | 449 | 441 | 443 | -1.34% | 35,800 | 56億6463万 | -3.49% | 188.83 | 4.01 |
11/15 | 442 | 451 | 442 | 449 | +1.35% | 40,200 | 57億4136万 | -2.18% | 191.39 | 4.07 |
11/14 | 445 | 445 | 438 | 443 | -0.23% | 39,700 | 56億6463万 | -3.7% | 188.83 | 4.01 |
11/13 | 451 | 451 | 438 | 444 | -2.2% | 53,100 | 56億7742万 | -3.48% | 189.26 | 4.02 |
11/10 | 455 | 458 | 447 | 454 | -1.73% | 91,900 | 58億529万 | -1.52% | 193.52 | 4.11 |
11/09 | 464 | 468 | 458 | 462 | -0.86% | 65,000 | 59億759万 | +0.22% | 196.93 | 4.19 |
11/08 | 476 | 490 | 463 | 466 | -2.31% | 104,200 | 59億5873万 | +1.08% | 198.64 | 4.22 |
11/07 | 484 | 497 | 477 | 477 | -1.24% | 208,600 | 60億9939万 | +3.25% | 203.33 | 4.32 |
11/06 | 482 | 486 | 476 | 483 | +1.9% | 84,200 | 61億7611万 | +4.55% | 205.88 | 4.38 |
11/02 | 452 | 475 | 451 | 474 | +3.49% | 152,200 | 60億6103万 | +2.38% | 202.05 | 4.3 |
11/01 | 422 | 460 | 422 | 458 | +9.31% | 470,400 | 58億5644万 | -1.08% | 195.23 | 4.15 |
10/31 | 429 | 429 | 407 | 419 | -1.41% | 181,900 | 53億5775万 | -9.7% | 178.6 | 3.8 |
10/30 | 447 | 448 | 425 | 425 | -6.39% | 188,600 | 54億3447万 | -8.99% | 181.16 | 3.85 |
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 | 4,988 19,950 12/28 | 2,133 8,530 11/22 | 6,569,600 1,642,400 12/6 | 495億2587万 | 207億7908万 | +31.94% 12/27 | -17.26% 2/7 |
2019年 2月期 | 5,620 11/9 | 2,116 6/27 | 2,011,100 10/17 | 576億2073万 | 210億7874万 | +29.24% 11/8 | -23.24% 4/23 |
2020年 2月期 | 3,840 3/7 | 1,568 2/28 | 2,453,800 12/5 | 410億6342万 | 171億311万 | +44.03% 12/6 | -33.6% 3/13 |
2021年 2月期 | 2,209 6/2 | 801 12/23 | 1,452,400 11/5 | 241億7087万 | 94億4338万 | +45.33% 6/2 | -20.34% 10/22 |
2022年 2月期 | 2,098 11/4 | 595 8/20 | 29,270,900 9/15 | 265億7089万 | 75億3226万 | +116.29% 9/15 | -22.32% 12/20 |
2023年 2月期 | 1,214 4/18 | 554 2/28 | 3,883,000 4/18 | 154億9995万 | 70億8022万 | +25.76% 4/18 | -16.4% 5/12 |
最新 | 682 2024/3/28 | 302,100 | 87億2345万 | +10.36% 618 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- -44%(0.56倍)
- 2020/12/30 vs 2019/12/30
- -59%(0.41倍)
- 2021/12/30 vs 2020/12/30
- 31%(1.31倍)
- 2022/12/30 vs 2021/12/30
- -42%(0.58倍)
- 2023/12/29 vs 2022/12/30
- -42%(0.58倍)
- 2024/03/28 vs 2023/12/29
- 81%(1.81倍)
- 過去安値
343円(2023/12/18) - 99%(1.99倍)
682円(3/28)