株価チャート
株価
3/28
- 前日 (3/27)
- 172
- 始値
- 172
- 高値
- 177
- 安値
- 172
- 終値 +1.16%
- 174
- 出来高 -11.05%
- 556,500
乖離率
- 株価(5日)
移動平均値 - -1.14%
176 - 株価(25日)
移動平均値 - +3.57%
168 - 出来高(5日)
移動平均値 - -55.64%
1,254,500
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 | 172 | 177 | 172 | 174 | +1.16% | 556,500 | 40億2775万 | +3.57% | - | 3.13 |
03/27 | 167 | 174 | 167 | 172 | +1.78% | 625,600 | 39億8145万 | +2.38% | - | 3.09 |
03/26 | 175 | 175 | 162 | 169 | -6.11% | 1,720,900 | 39億1201万 | +0.6% | - | 3.04 |
03/25 | 187 | 191 | 178 | 180 | -2.7% | 1,895,900 | 41億6664万 | +7.78% | - | 3.24 |
03/22 | 174 | 185 | 173 | 185 | +6.32% | 1,473,600 | 42億8238万 | +11.45% | - | 3.33 |
03/21 | 180 | 181 | 167 | 174 | 0% | 2,915,100 | 40億2775万 | +5.45% | - | 3.13 |
03/19 | 169 | 174 | 168 | 174 | +3.57% | 438,100 | 40億2775万 | +6.1% | - | 3.13 |
03/18 | 166 | 171 | 165 | 168 | +3.07% | 374,400 | 38億8886万 | +2.44% | - | 3.02 |
03/15 | 167 | 168 | 163 | 163 | -1.21% | 268,700 | 37億7312万 | 0% | - | 2.93 |
03/14 | 165 | 166 | 162 | 165 | -0.6% | 398,300 | 38億1942万 | +1.23% | - | 2.97 |
03/13 | 171 | 172 | 166 | 166 | -2.92% | 338,300 | 38億4256万 | +1.84% | - | 2.99 |
03/12 | 167 | 174 | 166 | 171 | +1.79% | 353,900 | 39億5830万 | +4.91% | - | 3.08 |
03/11 | 166 | 168 | 164 | 168 | 0% | 308,000 | 38億8886万 | +3.7% | - | 3.02 |
03/08 | 170 | 172 | 167 | 168 | -0.59% | 340,800 | 38億8886万 | +3.7% | - | 3.02 |
03/07 | 171 | 172 | 166 | 169 | -2.87% | 566,000 | 39億1201万 | +4.32% | - | 3.04 |
03/06 | 167 | 175 | 165 | 174 | +4.82% | 647,800 | 40億2775万 | +8.07% | - | 3.13 |
03/05 | 164 | 170 | 162 | 166 | -1.19% | 583,700 | 38億4256万 | +3.11% | - | 2.99 |
03/04 | 167 | 173 | 162 | 168 | +1.2% | 1,191,200 | 38億8886万 | +4.35% | - | 3.02 |
03/01 | 167 | 192 | 162 | 166 | +3.75% | 10,009,500 | 38億4256万 | +3.11% | - | 2.99 |
02/29 | 161 | 163 | 158 | 160 | -1.23% | 188,500 | 37億368万 | -0.62% | - | 2.88 |
02/28 | 161 | 165 | 160 | 162 | +0.62% | 278,400 | 37億4997万 | 0% | - | 2.92 |
02/27 | 163 | 165 | 161 | 161 | -0.62% | 198,500 | 37億2682万 | -0.62% | - | 2.9 |
02/26 | 158 | 164 | 158 | 162 | +1.89% | 269,500 | 37億4997万 | -0.61% | - | 2.92 |
02/22 | 162 | 162 | 157 | 159 | -1.24% | 339,700 | 36億8053万 | -2.45% | - | 2.86 |
02/21 | 166 | 168 | 160 | 161 | -4.73% | 539,400 | 37億2682万 | -1.23% | - | 2.9 |
02/20 | 165 | 172 | 163 | 169 | +3.05% | 676,300 | 39億1201万 | +3.68% | - | 3.04 |
02/19 | 160 | 167 | 158 | 164 | +1.86% | 418,800 | 37億9627万 | 0% | - | 2.95 |
02/16 | 155 | 163 | 155 | 161 | +3.21% | 422,900 | 37億2682万 | -1.83% | - | 2.9 |
02/15 | 155 | 157 | 150 | 156 | +1.3% | 385,600 | 36億1108万 | -5.45% | - | 2.81 |
02/14 | 156 | 156 | 152 | 154 | -1.28% | 596,400 | 35億6479万 | -6.67% | - | 2.77 |
02/13 | 158 | 160 | 155 | 156 | +0.65% | 292,400 | 36億1108万 | -6.59% | - | 2.81 |
02/09 | 156 | 159 | 155 | 155 | -1.27% | 356,000 | 35億8794万 | -7.74% | - | 2.79 |
02/08 | 157 | 158 | 154 | 157 | -0.63% | 336,500 | 36億3423万 | -7.65% | - | 2.83 |
02/07 | 161 | 163 | 158 | 158 | -1.86% | 235,300 | 36億5738万 | -7.06% | - | 2.84 |
02/06 | 162 | 163 | 161 | 161 | -1.83% | 153,500 | 37億2682万 | -4.73% | - | 2.9 |
02/05 | 160 | 166 | 159 | 164 | +3.14% | 327,800 | 37億9627万 | -2.38% | - | 2.95 |
02/02 | 159 | 162 | 156 | 159 | +1.92% | 195,400 | 36億8053万 | -4.79% | - | 2.86 |
02/01 | 159 | 161 | 156 | 156 | -4.29% | 261,200 | 36億1108万 | -6.59% | - | 2.81 |
01/31 | 161 | 163 | 157 | 163 | 0% | 441,100 | 37億7312万 | -2.4% | - | 2.93 |
01/30 | 165 | 165 | 162 | 163 | -1.21% | 161,300 | 37億7312万 | -1.81% | - | 2.93 |
01/29 | 164 | 167 | 163 | 165 | +1.23% | 181,200 | 38億1942万 | -0.6% | - | 2.97 |
01/26 | 165 | 165 | 162 | 163 | -2.98% | 336,600 | 37億7312万 | -1.81% | - | 2.93 |
01/25 | 169 | 170 | 166 | 168 | -0.59% | 247,100 | 38億8886万 | +1.2% | - | 3.02 |
01/24 | 172 | 172 | 168 | 169 | -1.74% | 276,800 | 39億1201万 | +1.81% | - | 3.04 |
01/23 | 174 | 176 | 171 | 172 | -2.27% | 362,500 | 39億8145万 | +4.24% | - | 3.09 |
01/22 | 170 | 179 | 170 | 176 | +1.73% | 472,000 | 40億7404万 | +6.67% | - | 3.17 |
01/19 | 172 | 178 | 170 | 173 | +2.37% | 725,500 | 40億460万 | +5.49% | - | 3.11 |
01/18 | 161 | 185 | 158 | 169 | +4.32% | 3,007,300 | 39億1201万 | +3.68% | - | 3.04 |
01/17 | 174 | 174 | 161 | 162 | -5.81% | 879,600 | 37億4997万 | -0.61% | - | 2.92 |
01/16 | 180 | 182 | 172 | 172 | -4.44% | 750,900 | 39億8145万 | +6.17% | - | 3.09 |
01/15 | 177 | 182 | 172 | 180 | +4.65% | 1,054,800 | 41億6664万 | +11.11% | - | 3.24 |
01/12 | 172 | 178 | 169 | 172 | 0% | 946,700 | 39億8145万 | +6.83% | - | 3.09 |
01/11 | 177 | 178 | 168 | 172 | -2.27% | 1,283,000 | 39億8145万 | +6.83% | - | 3.09 |
01/10 | 188 | 192 | 175 | 176 | -7.85% | 1,924,000 | 40億7404万 | +10% | - | 3.17 |
01/09 | 188 | 205 | 187 | 191 | +1.6% | 4,388,300 | 44億2126万 | +17.9% | - | 3.44 |
01/05 | 214 | 235 | 184 | 188 | -6.47% | 14,422,600 | 43億5182万 | +13.94% | - | 3.38 |
01/04 | 200 | 201 | 181 | 201 | +33.11% | 14,687,600 | 46億5274万 | +21.08% | - | 3.62 |
2023 | ||||||||||
12/29 | 144 | 151 | 141 | 151 | +7.09% | 891,900 | 34億9534万 | -7.93% | - | 2.72 |
12/28 | 142 | 143 | 140 | 141 | 0% | 601,700 | 32億6386万 | -12.96% | - | 2.54 |
12/27 | 143 | 146 | 140 | 141 | -0.7% | 597,400 | 32億6386万 | -11.88% | - | 2.54 |
12/26 | 147 | 149 | 142 | 142 | -2.07% | 353,100 | 32億8701万 | -10.13% | - | 2.56 |
12/25 | 149 | 152 | 144 | 145 | -2.68% | 556,500 | 33億5646万 | -7.64% | - | 2.61 |
12/22 | 158 | 160 | 149 | 149 | -6.29% | 838,600 | 34億4905万 | -3.87% | - | 2.68 |
12/21 | 156 | 162 | 156 | 159 | -0.63% | 721,000 | 36億8053万 | +3.92% | - | 2.86 |
12/20 | 163 | 165 | 156 | 160 | -4.19% | 1,740,600 | 37億368万 | +5.96% | - | 2.88 |
12/19 | 161 | 171 | 155 | 167 | +3.73% | 1,480,200 | 38億6571万 | +12.84% | - | 3 |
12/18 | 163 | 163 | 155 | 161 | +1.26% | 549,400 | 37億2682万 | +10.27% | - | 2.9 |
12/15 | 151 | 163 | 149 | 159 | +5.3% | 1,284,500 | 36億8053万 | +11.19% | - | 2.86 |
12/14 | 163 | 163 | 148 | 151 | -4.43% | 1,254,700 | 34億9534万 | +7.09% | - | 2.72 |
12/13 | 172 | 172 | 157 | 158 | -0.63% | 1,436,300 | 36億5738万 | +12.86% | - | 2.84 |
12/12 | 156 | 176 | 154 | 159 | +3.25% | 4,032,800 | 36億8053万 | +15.22% | - | 2.86 |
12/11 | 158 | 159 | 153 | 154 | 0% | 495,900 | 35億6479万 | +13.24% | - | 2.77 |
12/08 | 153 | 160 | 152 | 154 | +0.65% | 887,900 | 35億6479万 | +14.93% | - | 2.77 |
12/07 | 158 | 159 | 152 | 153 | -3.16% | 1,026,400 | 35億4164万 | +15.91% | - | 2.75 |
12/06 | 162 | 165 | 156 | 158 | -3.66% | 1,581,100 | 36億5738万 | +21.54% | - | 2.84 |
12/05 | 157 | 182 | 156 | 164 | +2.5% | 6,347,800 | 37億9627万 | +28.13% | - | 2.95 |
12/04 | 168 | 172 | 160 | 160 | -5.88% | 3,589,500 | 37億368万 | +26.98% | - | 2.88 |
12/01 | 221 | 224 | 162 | 170 | -17.87% | 15,240,200 | 39億3516万 | +37.1% | - | 3.06 |
11/30 | 232 | 261 | 200 | 207 | -26.07% | 38,226,600 | 47億9163万 | +69.67% | - | 3.72 |
11/29 | 280 | 280 | 280 | 280 | +40% | 1,032,400 | 64億8144万 | +137.29% | - | 5.04 |
11/28 | 155 | 200 | 153 | 200 | +33.33% | 32,297,500 | 46億2960万 | +80.18% | - | 3.6 |
11/27 | 109 | 150 | 109 | 150 | +50% | 11,595,800 | 34億7220万 | +38.89% | - | 2.7 |
11/24 | 99 | 100 | 99 | 100 | 0% | 108,400 | 23億1480万 | -5.66% | - | 1.8 |
11/22 | 99 | 101 | 98 | 100 | 0% | 127,900 | 23億1480万 | -6.54% | - | 1.8 |
11/21 | 101 | 101 | 99 | 100 | -0.99% | 166,800 | 23億1480万 | -6.54% | - | 1.8 |
11/20 | 97 | 101 | 97 | 101 | +3.06% | 162,100 | 23億3794万 | -6.48% | - | 1.82 |
11/17 | 97 | 100 | 97 | 98 | 0% | 100,800 | 22億6850万 | -10.09% | - | 1.76 |
11/16 | 99 | 100 | 98 | 98 | -2.97% | 130,000 | 22億6850万 | -10.09% | - | 1.76 |
11/15 | 97 | 101 | 97 | 101 | +3.06% | 204,300 | 23億3794万 | -8.18% | - | 1.82 |
11/14 | 102 | 103 | 96 | 98 | -8.41% | 341,600 | 22億6850万 | -11.71% | - | 1.76 |
11/13 | 105 | 107 | 104 | 107 | +1.9% | 119,800 | 24億7683万 | -4.46% | - | 1.93 |
11/10 | 108 | 108 | 105 | 105 | -2.78% | 173,000 | 24億3054万 | -7.08% | - | 1.89 |
11/09 | 109 | 110 | 108 | 108 | -2.7% | 47,200 | 24億9998万 | -4.42% | - | 1.94 |
11/08 | 112 | 113 | 109 | 111 | -1.77% | 119,600 | 25億6942万 | -2.63% | - | 2 |
11/07 | 108 | 114 | 108 | 113 | +3.67% | 166,900 | 26億1572万 | -0.88% | - | 2.03 |
11/06 | 109 | 110 | 109 | 109 | +0.93% | 67,000 | 25億2313万 | -5.22% | - | 1.96 |
11/02 | 107 | 109 | 106 | 108 | +0.93% | 78,300 | 24億9998万 | -6.09% | - | 1.94 |
11/01 | 107 | 108 | 107 | 107 | +0.94% | 98,900 | 24億7683万 | -7.76% | - | 1.93 |
10/31 | 107 | 107 | 106 | 106 | -1.85% | 80,500 | 24億5368万 | -9.4% | - | 1.91 |
10/30 | 108 | 109 | 107 | 108 | -0.92% | 37,000 | 24億9998万 | -8.47% | - | 1.94 |
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 | |
2013年 3月期 | 1,335 2,670 3/29 | 353 1,411 12/21 | 6,192,800 1,548,200 1/24 | 12億8160万 | 3億3864万 | +80.85% 4/30 | -27.23% 2/13 |
2014年 3月期 | 3,020 6,040 5/15 | 739 3/27 | 6,898,600 3,449,300 7/9 | 28億9920万 | 166億2986万 | +64.57% 5/15 | -29.3% 6/7 |
2015年 3月期 | 1,185 6/11 | 512 2/16 | 4,349,000 5/15 | 270億5497万 | 118億2064万 | +34.94% 6/11 | -17.34% 8/8 |
2016年 3月期 | 714 10/27 | 231 2/12 | 9,913,300 10/26 | 164億8426万 | 53億3314万 | +60.01% 10/26 | -26.65% 2/12 |
2017年 3月期 | 515 4/19 | 241 6/24 | 11,727,700 4/18 | 118億8990万 | 55億6401万 | +17.01% 8/31 | -22.94% 6/24 |
2018年 3月期 | 419 4/3 | 286 2/15 | 2,740,400 11/7 | 96億7353万 | 66億293万 | +10.5% 11/7 | -17.54% 2/15 |
2019年 3月期 | 362 6/18 | 136 12/25 | 8,483,700 6/18 | 83億5756万 | 31億3985万 | +17.16% 1/28 | -31.45% 12/25 |
2020年 3月期 | 289 1/23 | 121 3/23 3/19 他2件 | 3,787,000 10/11 | 66億7220万 | 27億9355万 | +25.36% 5/8 | -38.1% 3/16 |
2021年 3月期 | 302 10/21 | 123 4/6 | 7,898,200 7/7 | 69億8441万 | 28億3972万 | +29.28% 5/11 | -12.23% 7/31 |
2022年 3月期 | 257 7/7 | 126 2/25 | 7,567,300 7/7 | 59億4903万 | 29億1664万 | +11.06% 7/7 | -13.43% 11/30 |
2023年 3月期 | 157 4/7 | 126 12/29 | 275,900 12/26 | 36億3423万 | 29億1664万 | +4.98% 7/4 | -8.33% 5/12 |
最新 | 174 2024/3/28 | 556,500 | 40億2775万 | +3.57% 168 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 121%(2.21倍)
- 2014/12/30 vs 2013/12/30
- -50%(0.5倍)
- 2015/12/30 vs 2014/12/30
- -37%(0.63倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 46%(1.46倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- -26%(0.74倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/03/28 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
96円(2023/11/14) - 81%(1.81倍)
174円(3/28)