株価チャート
株価
3/28
- 前日 (3/27)
- 298
- 始値
- 294
- 高値
- 306
- 安値
- 294
- 終値 -0.67%
- 296
- 出来高 -24.6%
- 23,300
乖離率
- 株価(5日)
移動平均値 - +1.37%
292 - 株価(25日)
移動平均値 - +2.78%
288 - 出来高(5日)
移動平均値 - +5.24%
22,140
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 | 294 | 306 | 294 | 296 | -0.67% | 23,300 | 48億858万 | +2.78% | 126.54 | 4.92 |
03/27 | 295 | 302 | 290 | 298 | +1.71% | 30,900 | 48億4107万 | +3.83% | 127.4 | 4.95 |
03/26 | 288 | 295 | 288 | 293 | +1.74% | 25,600 | 47億5985万 | +2.45% | 125.26 | 4.87 |
03/25 | 286 | 294 | 284 | 288 | +1.41% | 21,600 | 46億7862万 | +1.05% | 123.12 | 4.79 |
03/22 | 285 | 285 | 281 | 284 | +1.07% | 9,300 | 46億1364万 | 0% | 121.41 | 4.72 |
03/21 | 286 | 287 | 281 | 281 | -1.75% | 25,900 | 45億6490万 | -1.06% | 120.13 | 4.67 |
03/19 | 279 | 286 | 279 | 286 | +2.51% | 34,800 | 46億4613万 | +1.06% | 122.27 | 4.75 |
03/18 | 277 | 279 | 272 | 279 | +1.45% | 18,300 | 45億3241万 | -1.06% | 119.27 | 4.64 |
03/15 | 271 | 275 | 270 | 275 | 0% | 8,200 | 44億6743万 | -2.14% | 117.56 | 4.57 |
03/14 | 279 | 279 | 269 | 275 | -0.72% | 37,800 | 44億6743万 | -2.14% | 117.56 | 4.57 |
03/13 | 288 | 288 | 276 | 277 | -3.82% | 18,700 | 44億9992万 | -1.07% | 118.42 | 4.6 |
03/12 | 274 | 288 | 271 | 288 | +5.11% | 20,300 | 46億7862万 | +3.23% | 123.12 | 4.79 |
03/11 | 281 | 284 | 272 | 274 | -3.52% | 42,200 | 44億5119万 | -1.44% | 117.14 | 4.55 |
03/08 | 286 | 288 | 282 | 284 | -1.39% | 30,500 | 46億1364万 | +2.53% | 121.41 | 4.72 |
03/07 | 299 | 335 | 281 | 288 | -3.68% | 350,500 | 46億7862万 | +4.73% | 123.12 | 4.79 |
03/06 | 297 | 302 | 291 | 299 | +0.34% | 40,900 | 48億5732万 | +9.12% | 127.82 | 4.97 |
03/05 | 293 | 298 | 286 | 298 | +1.36% | 68,900 | 48億4107万 | +9.56% | 127.4 | 4.95 |
03/04 | 301 | 304 | 290 | 294 | -2% | 94,200 | 47億7609万 | +8.89% | 125.69 | 4.89 |
03/01 | 310 | 310 | 300 | 300 | -3.23% | 49,500 | 47億5773万 | +11.94% | 128.25 | 4.99 |
02/29 | 299 | 310 | 296 | 310 | +3.68% | 61,400 | 49億1632万 | +16.54% | 132.53 | 5.15 |
02/28 | 309 | 315 | 295 | 299 | -3.24% | 144,000 | 47億4187万 | +13.26% | 127.82 | 4.97 |
02/27 | 285 | 323 | 280 | 309 | +11.55% | 774,700 | 49億47万 | +17.94% | 132.1 | 5.14 |
02/26 | 268 | 278 | 263 | 277 | +1.47% | 47,600 | 43億9297万 | +6.95% | 118.42 | 4.6 |
02/22 | 283 | 283 | 257 | 273 | -1.09% | 99,600 | 43億2954万 | +6.23% | 116.71 | 4.54 |
02/21 | 274 | 283 | 265 | 276 | +1.1% | 39,500 | 43億7711万 | +7.81% | 117.99 | 4.59 |
02/20 | 284 | 285 | 269 | 273 | +1.87% | 128,700 | 43億2954万 | +7.06% | 116.71 | 4.54 |
02/19 | 259 | 269 | 257 | 268 | +2.68% | 75,600 | 42億5024万 | +5.51% | 114.57 | 4.45 |
02/16 | 267 | 272 | 260 | 261 | -1.14% | 76,200 | 41億3923万 | +3.16% | 111.58 | 4.34 |
02/15 | 281 | 286 | 264 | 264 | -6.71% | 181,200 | 41億8680万 | +4.76% | 112.86 | 4.39 |
02/14 | 291 | 337 | 283 | 283 | +4.04% | 1,438,400 | 44億8813万 | +12.75% | 120.98 | 4.7 |
02/13 | 263 | 280 | 260 | 272 | +5.02% | 119,600 | 43億1368万 | +8.8% | 116.28 | 4.52 |
02/09 | 262 | 263 | 257 | 259 | -0.77% | 40,100 | 41億751万 | +4.02% | 110.72 | 4.3 |
02/08 | 261 | 262 | 257 | 261 | +0.77% | 16,100 | 41億3923万 | +5.24% | 111.58 | 4.34 |
02/07 | 256 | 262 | 256 | 259 | +1.57% | 17,200 | 41億751万 | +4.86% | 110.72 | 4.3 |
02/06 | 256 | 257 | 252 | 255 | +1.19% | 7,700 | 40億4407万 | +3.66% | 109.01 | 4.24 |
02/05 | 257 | 258 | 251 | 252 | +0.4% | 20,500 | 39億9650万 | +2.86% | 107.73 | 4.19 |
02/02 | 251 | 253 | 249 | 251 | -0.79% | 16,400 | 39億8064万 | +2.87% | 107.3 | 4.17 |
02/01 | 251 | 266 | 248 | 253 | +0.8% | 161,000 | 40億1235万 | +4.12% | 108.16 | 4.2 |
01/31 | 257 | 257 | 246 | 251 | -1.57% | 19,700 | 39億8064万 | +3.29% | 107.3 | 4.17 |
01/30 | 253 | 259 | 250 | 255 | +2% | 14,600 | 40億4407万 | +5.37% | 109.01 | 4.24 |
01/29 | 250 | 251 | 247 | 250 | 0% | 7,900 | 39億6478万 | +3.73% | 106.88 | 4.15 |
01/26 | 249 | 252 | 247 | 250 | +0.4% | 8,900 | 39億6478万 | +3.73% | 106.88 | 4.15 |
01/25 | 247 | 268 | 244 | 249 | +0.81% | 64,100 | 39億4892万 | +3.32% | 106.45 | 4.14 |
01/24 | 249 | 249 | 244 | 247 | 0% | 6,100 | 39億1720万 | +2.92% | 105.59 | 4.1 |
01/23 | 244 | 248 | 244 | 247 | +1.23% | 9,400 | 39億1720万 | +2.92% | 105.59 | 4.1 |
01/22 | 242 | 250 | 242 | 244 | +0.83% | 30,300 | 38億6962万 | +1.24% | 104.31 | 4.06 |
01/19 | 239 | 242 | 239 | 242 | +1.26% | 4,700 | 38億3790万 | +0.41% | 103.46 | 4.02 |
01/18 | 243 | 243 | 239 | 239 | -1.65% | 8,300 | 37億9033万 | -1.24% | 102.17 | 3.97 |
01/17 | 246 | 246 | 242 | 243 | -1.22% | 10,000 | 38億5376万 | +0.41% | 103.88 | 4.04 |
01/16 | 244 | 246 | 242 | 246 | +0.82% | 16,800 | 39億134万 | +1.23% | 105.17 | 4.09 |
01/15 | 244 | 244 | 240 | 244 | +0.41% | 5,500 | 38億6962万 | +0.41% | 104.31 | 4.06 |
01/12 | 243 | 243 | 239 | 243 | 0% | 12,700 | 38億5376万 | -0.41% | 103.88 | 4.04 |
01/11 | 247 | 247 | 242 | 243 | -0.82% | 11,200 | 38億5376万 | -0.82% | 103.88 | 4.04 |
01/10 | 245 | 248 | 243 | 245 | 0% | 10,400 | 38億8548万 | -0.41% | 104.74 | 4.07 |
01/09 | 247 | 247 | 242 | 245 | -0.81% | 12,700 | 38億8548万 | -0.41% | 104.74 | 4.07 |
01/05 | 248 | 248 | 242 | 247 | +3.78% | 10,000 | 39億1720万 | 0% | 105.59 | 4.1 |
01/04 | 236 | 239 | 236 | 238 | +0.85% | 8,300 | 37億7447万 | -4.03% | 101.75 | 3.96 |
2023 | ||||||||||
12/29 | 235 | 244 | 235 | 236 | 0% | 15,800 | 37億4275万 | -5.22% | 100.89 | 3.83 |
12/28 | 233 | 241 | 232 | 236 | +2.61% | 21,100 | 37億4275万 | -5.6% | 100.89 | 3.83 |
12/27 | 233 | 233 | 226 | 230 | +0.44% | 24,500 | 36億4759万 | -8% | 98.33 | 3.73 |
12/26 | 231 | 233 | 228 | 229 | -0.87% | 199,800 | 36億3174万 | -9.13% | 97.9 | 3.72 |
12/25 | 235 | 238 | 227 | 231 | -1.28% | 30,800 | 36億6345万 | -8.7% | 98.75 | 3.75 |
12/22 | 238 | 238 | 232 | 234 | -1.68% | 20,500 | 37億1103万 | -7.51% | 100.04 | 3.8 |
12/21 | 242 | 244 | 235 | 238 | -0.83% | 18,600 | 37億7447万 | -6.3% | 101.75 | 3.86 |
12/20 | 238 | 245 | 237 | 240 | +0.84% | 40,900 | 38億619万 | -5.51% | 102.6 | 3.89 |
12/19 | 240 | 242 | 238 | 238 | -1.24% | 15,400 | 37億7447万 | -6.3% | 101.75 | 3.86 |
12/18 | 250 | 250 | 241 | 241 | -1.63% | 20,200 | 38億2204万 | -5.49% | 103.03 | 3.91 |
12/15 | 248 | 248 | 242 | 245 | -0.81% | 9,200 | 38億8548万 | -3.92% | 104.74 | 3.97 |
12/14 | 251 | 259 | 247 | 247 | -2.37% | 15,500 | 39億1720万 | -3.14% | 105.59 | 4.01 |
12/13 | 252 | 253 | 247 | 253 | -0.78% | 28,600 | 40億1235万 | -0.39% | 108.16 | 4.1 |
12/12 | 255 | 256 | 254 | 255 | +0.39% | 5,300 | 40億4407万 | +0.39% | 109.01 | 4.14 |
12/11 | 250 | 254 | 248 | 254 | +0.79% | 10,900 | 40億2821万 | +0.4% | 108.59 | 4.12 |
12/08 | 252 | 259 | 248 | 252 | -1.18% | 32,100 | 39億9650万 | -0.4% | 107.73 | 4.09 |
12/07 | 261 | 261 | 255 | 255 | -1.54% | 22,700 | 40億4407万 | +1.19% | 109.01 | 4.14 |
12/06 | 261 | 265 | 258 | 259 | -1.15% | 10,600 | 41億751万 | +3.19% | 110.72 | 4.2 |
12/05 | 265 | 267 | 262 | 262 | -1.87% | 14,300 | 41億5509万 | +4.8% | 112.01 | 4.25 |
12/04 | 264 | 267 | 264 | 267 | +1.14% | 14,200 | 42億3438万 | +7.23% | 114.14 | 4.33 |
12/01 | 265 | 265 | 263 | 264 | -0.38% | 16,100 | 41億8680万 | +6.45% | 112.86 | 4.28 |
11/30 | 263 | 265 | 261 | 265 | +0.76% | 10,000 | 42億266万 | +7.29% | 113.29 | 4.3 |
11/29 | 259 | 265 | 259 | 263 | +1.15% | 31,700 | 41億7095万 | +6.91% | 112.43 | 4.27 |
11/28 | 263 | 265 | 258 | 260 | -1.14% | 33,200 | 41億2337万 | +6.12% | 111.15 | 4.22 |
11/27 | 262 | 264 | 258 | 263 | +0.77% | 18,900 | 41億7095万 | +7.79% | 112.43 | 4.27 |
11/24 | 260 | 261 | 256 | 261 | +2.35% | 21,300 | 41億3923万 | +6.97% | 111.58 | 4.23 |
11/22 | 257 | 261 | 255 | 255 | -1.92% | 23,100 | 40億4407万 | +4.94% | 109.01 | 4.14 |
11/21 | 258 | 265 | 250 | 260 | +3.59% | 85,300 | 41億2337万 | +7% | 111.15 | 4.22 |
11/20 | 251 | 251 | 248 | 251 | +1.62% | 7,600 | 39億8064万 | +3.29% | 107.3 | 4.07 |
11/17 | 249 | 249 | 243 | 247 | +1.23% | 23,000 | 39億1720万 | +1.65% | 105.59 | 4.01 |
11/16 | 246 | 251 | 244 | 244 | -0.81% | 23,700 | 38億6962万 | +0.41% | 104.31 | 3.96 |
11/15 | 246 | 250 | 241 | 246 | -1.2% | 103,900 | 39億134万 | +1.23% | 105.17 | 3.99 |
11/14 | 265 | 265 | 249 | 249 | -3.49% | 133,700 | 39億4892万 | +2.05% | 106.45 | 4.04 |
11/13 | 238 | 296 | 236 | 258 | +9.79% | 987,400 | 40億9165万 | +5.74% | 110.3 | 4.19 |
11/10 | 233 | 238 | 230 | 235 | -2.08% | 28,500 | 37億2689万 | -3.69% | 100.46 | 3.81 |
11/09 | 237 | 240 | 236 | 240 | +0.84% | 19,900 | 38億619万 | -1.64% | 102.6 | 3.89 |
11/08 | 238 | 240 | 238 | 238 | -0.42% | 12,500 | 37億7447万 | -2.46% | 101.75 | 3.86 |
11/07 | 240 | 242 | 239 | 239 | 0% | 12,000 | 37億9033万 | -2.45% | 102.17 | 3.88 |
11/06 | 238 | 241 | 238 | 239 | -1.65% | 20,300 | 37億9033万 | -2.85% | 102.17 | 3.88 |
11/02 | 237 | 248 | 237 | 243 | +3.85% | 75,500 | 38億5376万 | -1.62% | 103.88 | 3.94 |
11/01 | 235 | 235 | 232 | 234 | 0% | 8,100 | 37億1103万 | -5.65% | 100.04 | 3.8 |
10/31 | 230 | 235 | 228 | 234 | +2.63% | 18,200 | 37億1103万 | -6.02% | 100.04 | 3.8 |
10/30 | 236 | 236 | 228 | 228 | -3.39% | 29,100 | 36億1588万 | -8.43% | 97.47 | 3.7 |
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 3月期 | 1,123 1/6 | 400 3/23 | 9,534,600 12/30 | 174億1222万 | 62億204万 | +69.18% 4/16 | -43.98% 3/23 |
2021年 3月期 | 1,638 9/2 | 507 4/1 | 1,735,100 8/19 | 253億9735万 | 78億6108万 | +54.28% 8/24 | -20.85% 11/25 |
2022年 3月期 | 751 4/28 | 221 3/9 | 440,700 5/14 | 117億5315万 | 34億7868万 | +63.38% 4/6 | -20.72% 5/14 |
2023年 3月期 | 454 4/6 | 208 12/21 | 8,168,000 6/7 | 71億4829万 | 32億7880万 | +26.85% 6/7 | -23.01% 5/16 |
最新 | 296 2024/3/28 | 23,300 | 48億858万 | +2.78% 288 |
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- -52%(0.48倍)
- 2022/12/30 vs 2021/12/30
- -34%(0.66倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/03/28 vs 2023/12/29
- 25%(1.25倍)
- 過去安値
208円(2022/12/21) - 42%(1.42倍)
296円(3/28)