株価チャート
株価
3/27
- 前日 (3/26)
- 897
- 始値
- 910
- 高値
- 910
- 安値
- 901
- 終値 +1.45%
- 910
- 出来高 +51.06%
- 7,100
乖離率
- 株価(5日)
移動平均値 - +1.11%
900 - 株価(25日)
移動平均値 - +1.45%
897 - 出来高(5日)
移動平均値 - +105.2%
3,460
2023/10/26~2024/03/27
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 | ||||||||||
03/27 | 910 | 910 | 901 | 910 | +1.45% | 7,100 | 27億3728万 | +1.45% | 11.88 | 0.62 |
03/26 | 900 | 910 | 897 | 897 | -0.66% | 4,700 | 26億9817万 | +0.11% | 11.71 | 0.62 |
03/25 | 896 | 903 | 896 | 903 | +0.44% | 800 | 27億1622万 | +0.89% | 11.79 | 0.62 |
03/22 | 892 | 899 | 892 | 899 | +0.78% | 1,100 | 27億419万 | +0.56% | 11.73 | 0.62 |
03/21 | 891 | 900 | 882 | 892 | +1.25% | 3,600 | 26億8313万 | -0.11% | 11.64 | 0.61 |
03/19 | 881 | 892 | 879 | 881 | -0.11% | 3,600 | 26億5004万 | -1.23% | 11.5 | 0.6 |
03/18 | 884 | 888 | 876 | 882 | -0.23% | 3,700 | 26億5305万 | -1.01% | 11.51 | 0.61 |
03/15 | 880 | 884 | 880 | 884 | -1.12% | 700 | 26億5907万 | -0.79% | 11.54 | 0.61 |
03/14 | 887 | 894 | 887 | 894 | +0.34% | 1,100 | 26億8915万 | +0.45% | 11.67 | 0.61 |
03/13 | 893 | 896 | 891 | 891 | -1.87% | 1,300 | 26億8012万 | +0.22% | 11.63 | 0.61 |
03/12 | 889 | 908 | 889 | 908 | +1.68% | 1,600 | 27億3126万 | +2.14% | 11.85 | 0.62 |
03/11 | 897 | 897 | 893 | 893 | -1.43% | 2,400 | 26億8614万 | +0.68% | 11.66 | 0.61 |
03/08 | 907 | 907 | 899 | 906 | 0% | 500 | 27億2524万 | +2.26% | 11.83 | 0.62 |
03/07 | 903 | 906 | 901 | 906 | -0.33% | 1,900 | 27億2524万 | +2.49% | 11.83 | 0.62 |
03/06 | 909 | 909 | 901 | 909 | 0% | 2,700 | 27億3427万 | +3.06% | 11.87 | 0.62 |
03/05 | 898 | 909 | 897 | 909 | +1% | 1,700 | 27億3427万 | +3.41% | 11.87 | 0.62 |
03/04 | 900 | 900 | 898 | 900 | 0% | 800 | 27億720万 | +2.62% | 11.75 | 0.62 |
02/29 | 897 | 907 | 897 | 900 | +0.22% | 1,400 | 27億720万 | +2.86% | 11.75 | 0.62 |
02/28 | 904 | 904 | 898 | 898 | -0.99% | 800 | 27億118万 | +2.86% | 11.72 | 0.62 |
02/27 | 901 | 907 | 897 | 907 | +0.33% | 2,400 | 27億2825万 | +4.13% | 11.84 | 0.62 |
02/26 | 905 | 908 | 891 | 904 | 0% | 8,200 | 27億1923万 | +4.03% | 11.8 | 0.62 |
02/22 | 885 | 904 | 885 | 904 | +2.15% | 5,500 | 27億1923万 | +4.27% | 11.8 | 0.62 |
02/21 | 880 | 892 | 880 | 885 | +0.57% | 3,100 | 26億6208万 | +2.43% | 11.55 | 0.61 |
02/20 | 880 | 880 | 871 | 880 | 0% | 1,700 | 26億4704万 | +1.97% | 11.49 | 0.6 |
02/19 | 875 | 880 | 875 | 880 | +0.34% | 10,200 | 26億4704万 | +2.21% | 11.49 | 0.6 |
02/16 | 875 | 886 | 875 | 877 | 0% | 3,900 | 26億3801万 | +1.98% | 11.45 | 0.6 |
02/15 | 882 | 882 | 877 | 877 | +0.23% | 800 | 26億3801万 | +1.98% | 11.45 | 0.6 |
02/14 | 880 | 897 | 875 | 875 | -0.34% | 3,700 | 26億3200万 | +1.86% | 11.42 | 0.6 |
02/13 | 878 | 880 | 868 | 878 | +1.27% | 2,300 | 26億4102万 | +2.33% | 11.46 | 0.6 |
02/09 | 873 | 874 | 866 | 867 | +0.23% | 2,100 | 26億793万 | +1.29% | 11.32 | 0.6 |
02/08 | 871 | 871 | 865 | 865 | -0.35% | 1,400 | 26億192万 | +1.29% | 11.29 | 0.59 |
02/07 | 871 | 871 | 868 | 868 | -0.34% | 800 | 26億1094万 | +1.88% | 11.33 | 0.6 |
02/06 | 875 | 875 | 871 | 871 | -0.68% | 300 | 26億1996万 | +2.59% | 11.37 | 0.6 |
02/05 | 878 | 878 | 868 | 877 | 0% | 2,100 | 26億3801万 | +3.54% | 11.45 | 0.6 |
02/02 | 869 | 878 | 869 | 877 | +0.92% | 2,500 | 26億3801万 | +3.91% | 11.45 | 0.6 |
02/01 | 865 | 879 | 865 | 869 | +0.46% | 7,100 | 26億1395万 | +3.21% | 11.34 | 0.6 |
01/31 | 859 | 875 | 851 | 865 | +1.41% | 14,200 | 26億192万 | +2.98% | 11.29 | 0.59 |
01/30 | 856 | 856 | 852 | 853 | 0% | 700 | 25億6582万 | +1.91% | 11.13 | 0.59 |
01/29 | 853 | 856 | 853 | 853 | +0.83% | 1,000 | 25億6582万 | +2.03% | 11.13 | 0.59 |
01/26 | 845 | 853 | 845 | 846 | +0.36% | 2,000 | 25億4476万 | +1.44% | 11.04 | 0.58 |
01/25 | 849 | 853 | 843 | 843 | -0.71% | 700 | 25億3574万 | +1.2% | 11 | 0.58 |
01/24 | 850 | 850 | 842 | 849 | 0% | 2,400 | 25億5379万 | +2.04% | 11.08 | 0.58 |
01/23 | 851 | 856 | 849 | 849 | -0.47% | 1,800 | 25億5379万 | +2.29% | 11.08 | 0.58 |
01/22 | 856 | 856 | 845 | 853 | -0.35% | 400 | 25億6582万 | +3.02% | 11.13 | 0.59 |
01/19 | 850 | 856 | 850 | 856 | +1.06% | 200 | 25億7484万 | +3.63% | 11.17 | 0.59 |
01/18 | 850 | 851 | 847 | 847 | -0.35% | 900 | 25億4777万 | +2.79% | 11.06 | 0.58 |
01/17 | 843 | 850 | 843 | 850 | +0.83% | 5,900 | 25億5680万 | +3.41% | 11.1 | 0.58 |
01/16 | 846 | 854 | 843 | 843 | -0.35% | 900 | 25億3574万 | +2.93% | 11 | 0.58 |
01/15 | 845 | 860 | 845 | 846 | -1.05% | 1,100 | 25億4476万 | +3.42% | 11.04 | 0.58 |
01/12 | 845 | 855 | 845 | 855 | -0.23% | 800 | 25億7184万 | +4.78% | 11.16 | 0.59 |
01/11 | 862 | 862 | 852 | 857 | +0.47% | 4,100 | 25億7785万 | +5.28% | 11.19 | 0.59 |
01/10 | 850 | 854 | 830 | 853 | +0.35% | 4,400 | 25億6582万 | +5.05% | 11.13 | 0.59 |
01/09 | 839 | 850 | 838 | 850 | +1.55% | 1,600 | 25億5680万 | +4.94% | 11.1 | 0.58 |
01/05 | 818 | 854 | 818 | 837 | +2.7% | 3,900 | 25億1769万 | +3.59% | 10.93 | 0.57 |
01/04 | 814 | 815 | 812 | 815 | +0.49% | 1,100 | 24億5152万 | +1.12% | 10.64 | 0.56 |
2023 | ||||||||||
12/29 | 815 | 816 | 809 | 811 | +0.12% | 3,500 | 24億3948万 | +0.75% | 10.59 | 0.56 |
12/28 | 814 | 814 | 810 | 810 | 0% | 300 | 24億3648万 | +0.62% | 10.57 | 0.56 |
12/27 | 802 | 810 | 802 | 810 | -0.61% | 3,800 | 24億3648万 | +0.62% | 10.57 | 0.56 |
12/26 | 809 | 815 | 807 | 815 | 0% | 900 | 24億5152万 | +1.24% | 10.64 | 0.56 |
12/25 | 810 | 815 | 808 | 815 | +0.99% | 1,500 | 24億5152万 | +1.37% | 10.64 | 0.56 |
12/22 | 810 | 810 | 807 | 807 | -0.62% | 4,400 | 24億2745万 | +0.5% | 10.53 | 0.55 |
12/21 | 801 | 812 | 801 | 812 | +0.5% | 700 | 24億4249万 | +1.12% | 10.6 | 0.56 |
12/20 | 814 | 814 | 808 | 808 | -0.98% | 1,600 | 24億3046万 | +0.75% | 10.55 | 0.55 |
12/19 | 819 | 819 | 812 | 816 | +0.37% | 800 | 24億5452万 | +1.87% | 10.65 | 0.56 |
12/18 | 812 | 813 | 812 | 813 | +0.25% | 400 | 24億4550万 | +1.63% | 10.61 | 0.56 |
12/15 | 802 | 811 | 802 | 811 | +1.12% | 24,400 | 24億3948万 | +1.63% | 10.59 | 0.56 |
12/14 | 803 | 807 | 801 | 802 | -0.99% | 700 | 24億1241万 | +0.63% | 10.47 | 0.55 |
12/13 | 808 | 810 | 808 | 810 | +0.87% | 3,700 | 24億3648万 | +1.76% | 10.57 | 0.56 |
12/12 | 795 | 803 | 795 | 803 | +1.13% | 2,200 | 24億1542万 | +1.01% | 10.48 | 0.55 |
12/11 | 800 | 800 | 794 | 794 | -1.12% | 5,300 | 23億8835万 | 0% | 10.36 | 0.54 |
12/08 | 804 | 804 | 790 | 803 | +1.52% | 2,100 | 24億1542万 | +1.26% | 10.48 | 0.55 |
12/07 | 796 | 800 | 791 | 791 | -0.5% | 2,300 | 23億7932万 | 0% | 10.32 | 0.54 |
12/06 | 796 | 796 | 795 | 795 | -1% | 1,300 | 23億9136万 | +0.51% | 10.38 | 0.55 |
12/05 | 800 | 803 | 800 | 803 | 0% | 400 | 24億1542万 | +1.39% | 10.48 | 0.55 |
12/04 | 800 | 803 | 800 | 803 | +0.25% | 300 | 24億1542万 | +1.39% | 10.48 | 0.55 |
12/01 | 802 | 805 | 800 | 801 | -0.5% | 500 | 24億940万 | +1.14% | 10.46 | 0.55 |
11/30 | 800 | 805 | 800 | 805 | +0.75% | 500 | 24億2144万 | +1.51% | 10.51 | 0.55 |
11/29 | 806 | 807 | 793 | 799 | -0.13% | 2,400 | 24億339万 | +0.76% | 10.43 | 0.55 |
11/28 | 800 | 805 | 800 | 800 | 0% | 400 | 24億640万 | +0.76% | 10.44 | 0.55 |
11/27 | 800 | 800 | 800 | 800 | 0% | 200 | 24億640万 | +0.63% | 10.44 | 0.55 |
11/24 | 805 | 805 | 800 | 800 | -0.62% | 2,500 | 24億640万 | +0.63% | 10.44 | 0.55 |
11/22 | 805 | 808 | 804 | 805 | 0% | 500 | 24億2144万 | +1.13% | 10.51 | 0.55 |
11/21 | 800 | 805 | 800 | 805 | +0.63% | 900 | 24億2144万 | +1.13% | 10.51 | 0.55 |
11/20 | 796 | 802 | 796 | 800 | +0.76% | 1,500 | 24億640万 | +0.38% | 10.44 | 0.55 |
11/17 | 792 | 794 | 791 | 794 | +0.13% | 400 | 23億8835万 | -0.5% | 10.36 | 0.54 |
11/16 | 791 | 800 | 785 | 793 | +0.25% | 15,500 | 23億8534万 | -0.88% | 10.35 | 0.54 |
11/15 | 794 | 801 | 791 | 791 | +0.25% | 5,200 | 23億7932万 | -1.25% | 10.32 | 0.54 |
11/14 | 785 | 789 | 781 | 789 | +0.51% | 800 | 23億7331万 | -1.5% | 10.3 | 0.54 |
11/13 | 786 | 787 | 780 | 785 | +1.16% | 1,400 | 23億6128万 | -2.12% | 10.25 | 0.54 |
11/10 | 785 | 785 | 776 | 776 | +0.26% | 400 | 23億3420万 | -3.36% | 10.13 | 0.53 |
11/09 | 772 | 778 | 772 | 774 | 0% | 1,500 | 23億2819万 | -3.85% | 10.1 | 0.53 |
11/08 | 774 | 785 | 774 | 774 | -1.4% | 600 | 23億2819万 | -4.21% | 10.1 | 0.53 |
11/07 | 778 | 785 | 775 | 785 | +0.77% | 800 | 23億6128万 | -3.09% | 10.25 | 0.54 |
11/06 | 772 | 779 | 772 | 779 | +0.13% | 500 | 23億4323万 | -4.06% | 10.17 | 0.53 |
11/02 | 775 | 778 | 769 | 778 | +2.37% | 8,400 | 23億4022万 | -4.42% | 10.16 | 0.53 |
11/01 | 783 | 788 | 749 | 760 | -3.68% | 19,600 | 22億8608万 | -6.86% | 9.92 | 0.52 |
10/31 | 822 | 824 | 780 | 789 | -2.23% | 8,200 | 23億7331万 | -3.55% | 10.3 | 0.54 |
10/30 | 810 | 830 | 801 | 807 | 0% | 3,600 | 24億2745万 | -1.47% | 10.53 | 0.55 |
10/27 | 805 | 807 | 802 | 807 | -0.49% | 700 | 24億2745万 | -1.59% | 10.53 | 0.55 |
10/26 | 819 | 819 | 811 | 811 | +0.12% | 300 | 24億3948万 | -1.1% | 10.59 | 0.56 |
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 | 3,640 364 8/8 | 1,140 114 3/18 | 445,400 4,454,000 8/7 | - | - | +21.11% 8/7 | -33.27% 1/16 |
2009年 3月期 | 1,640 164 5/23 | 430 43 3/3 | 31,100 311,000 5/23 | - | - | +37.8% 4/24 | -33.26% 10/8 |
2010年 3月期 | 1,050 105 8/17 | 510 51 4/2 51 4/1 | 43,300 433,000 8/17 | - | - | +24.92% 3/30 | -23.53% 7/13 |
2011年 3月期 | 880 88 4/22 | 340 34 3/15 | 35,700 357,000 10/15 | 26億4704万 | 10億2272万 | +25.79% 10/18 | -29.64% 3/15 |
2012年 3月期 | 1,060 106 2/29 | 350 35 11/18 | 852,000 8,520,000 2/28 | 31億8848万 | 10億5280万 | +63.41% 12/1 | -17.83% 9/27 |
2013年 3月期 | 850 85 4/16 | 450 45 10/15 | 513,400 5,134,000 4/16 | 25億5680万 | 13億5360万 | +26% 1/10 | -19.55% 5/9 |
2014年 3月期 | 1,100 110 1/10 110 1/9 | 500 50 9/2 50 8/30 他4件 | 662,300 6,623,000 10/29 | 33億880万 | 15億400万 | +36.09% 10/29 | -18.87% 2/4 |
2015年 3月期 | 1,630 163 2/23 | 650 65 5/20 | 1,731,400 17,314,000 2/23 | 49億304万 | 19億5520万 | +52.26% 2/23 | -16.87% 5/21 |
2016年 3月期 | 1,770 177 5/28 | 520 52 2/12 | 1,025,500 10,255,000 5/28 | 53億2416万 | 15億6416万 | +16.17% 3/8 | -35.6% 8/25 |
2017年 3月期 | 990 99 3/6 99 3/3 | 520 52 7/7 52 6/28 他2件 | 110,400 1,104,000 1/12 | 29億7792万 | 15億6416万 | +17.71% 7/25 | -16.86% 4/6 |
2018年 3月期 | 1,352 10/24 | 710 71 4/12 | 1,015,100 10,151,000 7/21 | 40億6681万 | 21億3568万 | +32.66% 7/24 | -11.1% 11/15 |
2019年 3月期 | 933 5/22 | 622 12/25 | 20,100 2/18 | 28億646万 | 18億7097万 | +10.71% 2/19 | -14.33% 12/25 |
2020年 3月期 | 746 4/17 | 505 3/13 | 20,900 3/12 | 22億4396万 | 15億1904万 | +5.77% 4/16 | -13.72% 3/16 |
2021年 3月期 | 765 3/17 | 550 4/3 | 9,600 12/16 | 23億112万 | 16億5440万 | +9.71% 2/2 | -4.49% 5/13 |
2022年 3月期 | 926 2/2 | 659 8/12 | 65,500 8/31 | 27億8540万 | 19億8227万 | +15.27% 2/2 | -7.21% 4/25 |
2023年 3月期 | 900 8/17 | 745 12/20 | 17,800 7/5 | 27億720万 | 22億4096万 | +7.48% 8/10 | -6.75% 10/31 |
最新 | 910 2024/3/27 | 7,100 | 27億3728万 | +1.45% 897 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 152%(2.52倍)
- 1985/12/27 vs 1984/12/28
- -30%(0.7倍)
- 1986/12/27 vs 1985/12/27
- 10%(1.1倍)
- 1987/12/28 vs 1986/12/27
- 40%(1.4倍)
- 1988/12/28 vs 1987/12/28
- 56%(1.56倍)
- 1989/12/29 vs 1988/12/28
- 40%(1.4倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- -8%(0.92倍)
- 1992/12/28 vs 1991/12/30
- -44%(0.56倍)
- 1993/12/30 vs 1992/12/28
- 120%(2.2倍)
- 1994/12/30 vs 1993/12/30
- -21%(0.79倍)
- 1995/12/29 vs 1994/12/30
- 8%(1.08倍)
- 1996/12/30 vs 1995/12/29
- -25%(0.75倍)
- 1997/12/29 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/30 vs 1997/12/29
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- 6%(1.06倍)
- 2000/12/29 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 83%(1.83倍)
- 2004/12/30 vs 2003/12/30
- 43%(1.43倍)
- 2005/12/30 vs 2004/12/30
- 56%(1.56倍)
- 2006/12/29 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -72%(0.28倍)
- 2009/12/30 vs 2008/12/30
- 16%(1.16倍)
- 2010/12/30 vs 2009/12/30
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 64%(1.64倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/03/27 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
340円(2011/03/15) - 168%(2.68倍)
910円(3/27)