株価チャート
株価
3/28
- 前日 (3/27)
- 637
- 始値
- 640
- 高値
- 656
- 安値
- 630
- 終値 -0.31%
- 635
- 出来高 -38.46%
- 12,000
乖離率
- 株価(5日)
移動平均値 - -3.05%
655 - 株価(25日)
移動平均値 - -10.69%
711 - 出来高(5日)
移動平均値 - -27.01%
16,440
2023/10/24~2024/03/28
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 | 640 | 656 | 630 | 635 | -0.31% | 12,000 | 17億8739万 | -10.69% | 1787.37 | 2 |
03/27 | 646 | 649 | 630 | 637 | -2% | 19,500 | 17億9302万 | -11.28% | 1793 | 2.01 |
03/26 | 668 | 672 | 634 | 650 | -3.13% | 36,400 | 18億2962万 | -10.47% | 1829.59 | 2.05 |
03/25 | 681 | 692 | 671 | 671 | -1.61% | 4,400 | 18億8873万 | -9.69% | 1888.7 | 2.11 |
03/22 | 695 | 695 | 664 | 682 | -0.73% | 9,900 | 19億1969万 | -9.43% | 1919.66 | 2.15 |
03/21 | 693 | 693 | 654 | 687 | -0.87% | 20,700 | 19億3376万 | -9.13% | 1933.73 | 2.16 |
03/19 | 691 | 693 | 681 | 693 | +0.29% | 3,600 | 19億5065万 | -8.21% | 1950.62 | 2.18 |
03/18 | 690 | 702 | 689 | 691 | +0.14% | 7,600 | 19億4502万 | -8.23% | 1944.99 | 2.18 |
03/15 | 720 | 720 | 685 | 690 | -4.17% | 16,800 | 19億4221万 | -8.24% | 1942.18 | 2.17 |
03/14 | 701 | 728 | 696 | 720 | +2.71% | 13,300 | 20億2665万 | -4.38% | 2026.62 | 2.27 |
03/13 | 723 | 729 | 701 | 701 | -1.82% | 16,000 | 19億7317万 | -6.53% | 1973.14 | 2.21 |
03/12 | 716 | 724 | 695 | 714 | +0.71% | 17,800 | 20億976万 | -4.42% | 2009.73 | 2.25 |
03/11 | 675 | 712 | 671 | 709 | +3.05% | 33,300 | 19億9569万 | -4.58% | 1995.66 | 2.23 |
03/08 | 703 | 729 | 688 | 688 | -3.37% | 30,400 | 19億3658万 | -7.03% | 1936.55 | 2.17 |
03/07 | 727 | 727 | 703 | 712 | -1.93% | 21,800 | 20億413万 | -3.65% | 2004.1 | 2.24 |
03/06 | 721 | 742 | 721 | 726 | -0.68% | 16,300 | 20億4354万 | -1.36% | 2043.51 | 2.29 |
03/05 | 723 | 737 | 713 | 731 | -0.54% | 21,100 | 20億5761万 | -0.41% | 2057.58 | 2.3 |
03/04 | 721 | 745 | 721 | 735 | +2.37% | 14,900 | 20億6887万 | +0.41% | 2068.84 | 2.32 |
03/01 | 753 | 760 | 715 | 718 | -2.71% | 46,700 | 20億2102万 | -1.64% | 2020.99 | 2.26 |
02/29 | 778 | 778 | 732 | 738 | -4.77% | 71,800 | 20億7732万 | +1.1% | 2077.29 | 2.33 |
02/28 | 759 | 794 | 756 | 775 | +0.13% | 50,000 | 21億8147万 | +6.16% | 2181.43 | 2.44 |
02/27 | 776 | 793 | 767 | 774 | -0.77% | 46,200 | 21億7865万 | +6.32% | 2178.62 | 2.44 |
02/26 | 749 | 796 | 749 | 780 | +3.86% | 112,000 | 21億9554万 | +7.44% | 2195.51 | 2.46 |
02/22 | 768 | 777 | 740 | 751 | -2.21% | 71,400 | 21億1391万 | +3.44% | 2113.88 | 2.37 |
02/21 | 800 | 804 | 761 | 768 | -4% | 128,900 | 21億6176万 | +5.79% | 2161.73 | 2.42 |
02/20 | 810 | 859 | 790 | 800 | -4.99% | 349,100 | 22億5184万 | +9.59% | 2251.8 | 2.52 |
02/19 | 859 | 1,014 | 806 | 842 | -21.23% | 1,175,500 | 23億7006万 | +15.98% | 2370.02 | 2.65 |
02/16 | 934 | 1,069 | 933 | 1,069 | +16.32% | 882,300 | 30億902万 | +48.27% | 3008.97 | 3.37 |
02/15 | 770 | 919 | 765 | 919 | +19.51% | 457,500 | 25億8680万 | +29.8% | 2586.76 | 2.9 |
02/14 | 643 | 769 | 641 | 769 | +14.95% | 194,700 | 21億6458万 | +9.23% | 2164.54 | 2.42 |
02/13 | 633 | 680 | 623 | 669 | +5.85% | 119,600 | 18億8310万 | -5.11% | 1883.07 | 2.11 |
02/09 | 675 | 690 | 632 | 632 | -5.81% | 60,800 | 17億7895万 | -11.61% | 1778.92 | 1.99 |
02/08 | 710 | 740 | 657 | 671 | -7.06% | 304,300 | 18億8873万 | -6.93% | 1888.7 | 2.11 |
02/07 | 650 | 735 | 645 | 722 | +13.7% | 515,600 | 20億3228万 | +0.14% | 2032.25 | 2.27 |
02/06 | 623 | 708 | 623 | 635 | +2.09% | 229,700 | 17億8739万 | -11.19% | 1787.37 | 2 |
02/05 | 626 | 626 | 613 | 622 | +0.65% | 14,400 | 17億5080万 | -12.39% | 1750.78 | 1.96 |
02/02 | 634 | 637 | 612 | 618 | -2.52% | 19,400 | 17億3954万 | -12.34% | 1739.52 | 1.95 |
02/01 | 644 | 674 | 630 | 634 | -3.65% | 54,600 | 17億8458万 | -9.43% | 1784.55 | 2 |
01/31 | 650 | 662 | 643 | 658 | +1.39% | 30,900 | 18億5213万 | -5.32% | 1852.11 | 2.07 |
01/30 | 664 | 665 | 643 | 649 | -1.82% | 52,700 | 18億2680万 | -5.67% | 1826.77 | 2.04 |
01/29 | 686 | 709 | 661 | 661 | -4.06% | 58,200 | 18億6058万 | -3.08% | 1860.55 | 2.08 |
01/26 | 694 | 698 | 681 | 689 | -0.43% | 26,400 | 19億3939万 | +2.07% | 1939.36 | 2.17 |
01/25 | 714 | 718 | 691 | 692 | -2.95% | 38,200 | 19億4784万 | +3.59% | 1947.81 | 2.18 |
01/24 | 721 | 755 | 712 | 713 | -1.79% | 107,200 | 20億695万 | +8.03% | 2006.92 | 2.25 |
01/23 | 735 | 763 | 726 | 726 | -1.22% | 78,500 | 20億4354万 | +11.52% | 2043.51 | 2.29 |
01/22 | 721 | 775 | 712 | 735 | +1.1% | 128,600 | 20億6887万 | +14.49% | 2068.84 | 2.32 |
01/19 | 748 | 760 | 723 | 727 | -5.46% | 128,300 | 20億4635万 | +15.03% | 2046.32 | 2.29 |
01/18 | 786 | 845 | 744 | 769 | +1.05% | 467,500 | 21億6458万 | +23.43% | 2164.54 | 2.42 |
01/17 | 815 | 1,007 | 735 | 761 | -11.51% | 2,035,800 | 21億4206万 | +24.14% | 2142.03 | 2.4 |
01/16 | 720 | 860 | 706 | 860 | +21.13% | 532,900 | 24億2072万 | +42.86% | 2420.69 | 2.71 |
01/15 | 702 | 731 | 691 | 710 | +1% | 71,800 | 19億9850万 | +20.95% | 1998.47 | 2.24 |
01/12 | 738 | 768 | 694 | 703 | -6.76% | 228,600 | 19億7880万 | +21.42% | 1978.77 | 2.21 |
01/11 | 765 | 804 | 736 | 754 | -6.91% | 260,900 | 21億2235万 | +32.05% | 2122.32 | 2.38 |
01/10 | 781 | 905 | 779 | 810 | +1.12% | 905,500 | 22億7998万 | +44.39% | 2279.95 | 2.55 |
01/09 | 926 | 988 | 801 | 801 | -13.59% | 2,081,100 | 22億5465万 | +46.17% | 2254.62 | 2.52 |
01/05 | 882 | 927 | 809 | 927 | +19.31% | 1,340,400 | 26億931万 | +72.95% | 2609.27 | 2.92 |
01/04 | 777 | 777 | 763 | 777 | +14.77% | 91,300 | 21億8709万 | +50% | 2187.06 | 2.45 |
2023 | ||||||||||
12/29 | 677 | 677 | 677 | 677 | +17.33% | 10,800 | 19億561万 | +33.53% | 1905.59 | 2.13 |
12/28 | 545 | 577 | 545 | 577 | +16.1% | 39,600 | 16億2413万 | +15.4% | 1624.11 | 1.82 |
12/27 | 494 | 497 | 491 | 497 | +1.43% | 3,100 | 13億9895万 | +0.2% | 1398.93 | 1.57 |
12/26 | 495 | 495 | 490 | 490 | -2% | 1,400 | 13億7925万 | -1.21% | 1379.23 | 1.54 |
12/25 | 498 | 503 | 494 | 500 | 0% | 5,500 | 14億740万 | +0.6% | 1407.38 | 1.58 |
12/22 | 500 | 500 | 494 | 500 | -0.2% | 3,200 | 14億740万 | +0.6% | 1407.38 | 1.58 |
12/20 | 493 | 504 | 493 | 501 | +1.21% | 1,600 | 14億1021万 | +1.01% | 1410.19 | 1.58 |
12/19 | 495 | 495 | 493 | 495 | +0.2% | 1,600 | 13億9332万 | -0.2% | 1393.3 | 1.56 |
12/18 | 494 | 494 | 493 | 494 | -1% | 500 | 13億9051万 | -0.6% | 1390.49 | 1.56 |
12/15 | 495 | 505 | 495 | 499 | +0.81% | 3,300 | 14億458万 | +0.6% | 1404.56 | 1.57 |
12/14 | 493 | 495 | 489 | 495 | +0.61% | 2,200 | 13億9332万 | -0.2% | 1393.3 | 1.56 |
12/13 | 492 | 496 | 492 | 492 | -1.01% | 1,100 | 13億8488万 | -0.81% | 1384.86 | 1.55 |
12/12 | 492 | 497 | 492 | 497 | +0.81% | 900 | 13億9895万 | +0.2% | 1398.93 | 1.57 |
12/11 | 493 | 497 | 493 | 493 | -1.2% | 1,700 | 13億8769万 | -0.4% | 1387.67 | 1.55 |
12/08 | 498 | 499 | 493 | 499 | -0.99% | 2,200 | 14億458万 | +0.81% | 1404.56 | 1.57 |
12/07 | 500 | 504 | 495 | 504 | +0.8% | 2,000 | 14億1865万 | +1.82% | 1418.63 | 1.59 |
12/06 | 495 | 500 | 494 | 500 | +1.01% | 3,000 | 14億740万 | +1.01% | 1407.38 | 1.58 |
12/05 | 495 | 500 | 495 | 495 | -0.6% | 1,100 | 13億9332万 | 0% | 1393.3 | 1.56 |
12/04 | 498 | 498 | 498 | 498 | -0.8% | 400 | 14億177万 | +0.4% | 1401.75 | 1.57 |
12/01 | 498 | 502 | 494 | 502 | +1.41% | 4,700 | 14億1302万 | +1.21% | 1413.01 | 1.58 |
11/30 | 493 | 495 | 493 | 495 | +0.41% | 700 | 13億9332万 | -0.2% | 1393.3 | 1.56 |
11/29 | 495 | 498 | 493 | 493 | -0.4% | 900 | 13億8769万 | -0.8% | 1387.67 | 1.55 |
11/28 | 495 | 495 | 495 | 495 | -0.4% | 200 | 13億9332万 | -0.6% | 1393.3 | 1.56 |
11/27 | 493 | 497 | 493 | 497 | +1.02% | 1,000 | 13億9895万 | -0.4% | 1398.93 | 1.57 |
11/24 | 492 | 493 | 488 | 492 | -0.61% | 1,800 | 13億8488万 | -1.6% | 1384.86 | 1.55 |
11/22 | 495 | 495 | 495 | 495 | +0.2% | 300 | 13億9332万 | -1.2% | 1393.3 | 1.56 |
11/21 | 495 | 495 | 494 | 494 | 0% | 800 | 13億9051万 | -1.59% | 1390.49 | 1.56 |
11/20 | 493 | 499 | 493 | 494 | -1% | 1,400 | 13億9051万 | -1.79% | 1390.49 | 1.56 |
11/17 | 496 | 499 | 493 | 499 | +0.6% | 1,000 | 14億458万 | -0.99% | 1404.56 | 1.57 |
11/16 | 492 | 497 | 492 | 496 | +0.61% | 700 | 13億9614万 | -1.78% | 1396.12 | 1.56 |
11/15 | 498 | 498 | 493 | 493 | -0.6% | 900 | 13億8769万 | -2.57% | 1387.67 | 1.55 |
11/14 | 495 | 496 | 494 | 496 | -2.55% | 2,200 | 13億9614万 | -2.17% | 1396.12 | 1.56 |
11/13 | 493 | 509 | 493 | 509 | +4.09% | 7,300 | 14億3273万 | +0.2% | 1432.71 | 1.6 |
11/10 | 490 | 490 | 484 | 489 | -0.2% | 1,800 | 13億7643万 | -3.74% | 1376.41 | 1.54 |
11/08 | 490 | 490 | 490 | 490 | +0.62% | 900 | 13億7925万 | -3.73% | 1379.23 | 1.54 |
11/07 | 494 | 494 | 487 | 487 | -0.61% | 700 | 13億7080万 | -4.7% | 1370.78 | 1.53 |
11/06 | 491 | 492 | 490 | 490 | +0.41% | 1,300 | 13億7925万 | -4.3% | 1379.23 | 1.54 |
11/02 | 482 | 488 | 482 | 488 | +1.24% | 3,200 | 13億7362万 | -5.06% | 1373.6 | 1.54 |
11/01 | 490 | 497 | 482 | 482 | -3.6% | 7,800 | 13億5673万 | -6.41% | 1356.71 | 1.52 |
10/27 | 497 | 505 | 497 | 500 | -0.99% | 2,300 | 14億740万 | -3.29% | 1407.38 | 1.58 |
10/26 | 505 | 505 | 505 | 505 | -0.98% | 500 | 14億2147万 | -2.7% | 1421.45 | 1.59 |
10/25 | 521 | 521 | 510 | 510 | +0.99% | 1,600 | 14億3554万 | -1.92% | 1435.52 | 1.61 |
10/24 | 506 | 506 | 503 | 505 | 0% | 4,600 | 14億2147万 | -3.26% | 1421.45 | 1.59 |
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 | |
2020年 9月期 | 4,960 9/30 | 2,829 9/25 | 3,152,800 9/28 | 135億4080万 | 77億2317万 | - | -34.45% 10/30 |
2021年 9月期 | 5,660 10/2 | 905 8/23 8/20 | 3,993,700 10/2 | 154億5180万 | 25億974万 | +29.33% 6/4 | -22.7% 11/17 |
2022年 9月期 | 940 10/1 | 549 3/10 | 95,700 7/13 | 26億737万 | 15億2281万 | +17.09% 4/11 | -13.86% 12/28 |
2023年 9月期 | 651 10/5 10/3 | 483 12/28 | 52,700 12/27 | 18億3243万 | 13億5954万 | +7.66% 6/26 | -15.07% 12/27 |
最新 | 635 2024/3/28 | 12,000 | 17億8739万 | -10.69% 711 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -62%(0.38倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- 38%(1.38倍)
- 2024/03/28 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
482円(2023/11/02) - 32%(1.32倍)
635円(3/28)