株価チャート
株価
3/27
- 前日 (3/26)
- 2,467
- 始値
- 2,467
- 高値
- 2,501
- 安値
- 2,452
- 終値 +0.16%
- 2,471
- 出来高 +89.01%
- 17,200
乖離率
- 株価(5日)
移動平均値 - -0.6%
2,486 - 株価(25日)
移動平均値 - +4.88%
2,356 - 出来高(5日)
移動平均値 - +27.79%
13,460
2023/10/27~2024/03/27
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 | 2,467 | 2,501 | 2,452 | 2,471 | +0.16% | 17,200 | 124億2747万 | +4.88% | 7.59 | 0.57 |
03/26 | 2,500 | 2,500 | 2,451 | 2,467 | -1.36% | 9,100 | 124億736万 | +4.93% | 7.57 | 0.57 |
03/25 | 2,527 | 2,531 | 2,495 | 2,501 | +0.24% | 16,900 | 125億7835万 | +6.65% | 7.68 | 0.57 |
03/22 | 2,535 | 2,535 | 2,460 | 2,495 | -0.04% | 10,600 | 125億4818万 | +6.76% | 7.66 | 0.57 |
03/21 | 2,534 | 2,534 | 2,465 | 2,496 | +2.55% | 13,500 | 125億5321万 | +7.17% | 7.66 | 0.57 |
03/19 | 2,341 | 2,482 | 2,341 | 2,434 | +4.2% | 34,600 | 122億4139万 | +4.82% | 7.47 | 0.56 |
03/18 | 2,355 | 2,369 | 2,336 | 2,336 | -0.68% | 7,100 | 117億4851万 | +0.82% | 7.17 | 0.54 |
03/15 | 2,330 | 2,356 | 2,328 | 2,352 | +0.94% | 5,800 | 118億2898万 | +0.77% | 7.22 | 0.54 |
03/14 | 2,288 | 2,330 | 2,288 | 2,330 | +1.84% | 3,700 | 117億1834万 | -0.85% | 7.15 | 0.53 |
03/13 | 2,320 | 2,336 | 2,278 | 2,288 | -1.38% | 6,800 | 115億711万 | -3.34% | 7.02 | 0.52 |
03/12 | 2,269 | 2,320 | 2,261 | 2,320 | +1.49% | 9,200 | 116億6805万 | -2.81% | 7.12 | 0.53 |
03/11 | 2,328 | 2,329 | 2,270 | 2,286 | -3.09% | 15,900 | 114億9705万 | -4.99% | 7.02 | 0.52 |
03/08 | 2,351 | 2,403 | 2,351 | 2,359 | +0.34% | 11,000 | 118億6419万 | -2.68% | 7.24 | 0.54 |
03/07 | 2,346 | 2,388 | 2,339 | 2,351 | +0.56% | 16,000 | 118億2395万 | -3.53% | 7.22 | 0.54 |
03/06 | 2,275 | 2,349 | 2,260 | 2,338 | +2.77% | 14,000 | 117億5857万 | -4.49% | 7.18 | 0.54 |
03/05 | 2,257 | 2,277 | 2,241 | 2,275 | +0.71% | 11,800 | 114億4173万 | -7.52% | 6.98 | 0.52 |
03/04 | 2,299 | 2,300 | 2,256 | 2,259 | -1.61% | 30,100 | 113億6126万 | -8.65% | 6.94 | 0.52 |
03/01 | 2,312 | 2,321 | 2,287 | 2,296 | -0.43% | 14,500 | 115億4734万 | -7.75% | 7.05 | 0.53 |
02/29 | 2,322 | 2,342 | 2,306 | 2,306 | -0.65% | 26,600 | 115億9763万 | -7.83% | 7.08 | 0.53 |
02/28 | 2,332 | 2,347 | 2,321 | 2,321 | +0.17% | 6,900 | 116億7307万 | -7.68% | 7.13 | 0.53 |
02/27 | 2,320 | 2,361 | 2,314 | 2,317 | -0.13% | 13,100 | 116億5296万 | -8.16% | 7.11 | 0.53 |
02/26 | 2,359 | 2,360 | 2,318 | 2,320 | -0.85% | 14,400 | 116億6805万 | -8.3% | 7.12 | 0.53 |
02/22 | 2,323 | 2,365 | 2,323 | 2,340 | +1.39% | 9,200 | 117億6863万 | -7.77% | 7.18 | 0.54 |
02/21 | 2,330 | 2,330 | 2,294 | 2,308 | -0.99% | 10,900 | 116億769万 | -9.28% | 7.09 | 0.53 |
02/20 | 2,370 | 2,382 | 2,331 | 2,331 | -0.89% | 11,100 | 117億2337万 | -8.7% | 7.16 | 0.53 |
02/19 | 2,312 | 2,364 | 2,307 | 2,352 | +1.6% | 19,100 | 118億2898万 | -8.2% | 7.22 | 0.54 |
02/16 | 2,290 | 2,326 | 2,289 | 2,315 | +1.09% | 12,800 | 116億4290万 | -9.92% | 7.11 | 0.53 |
02/15 | 2,310 | 2,344 | 2,290 | 2,290 | -0.78% | 12,600 | 115億1717万 | -11.31% | 7.03 | 0.52 |
02/14 | 2,305 | 2,330 | 2,276 | 2,308 | -0.04% | 28,400 | 116億769万 | -11.13% | 7.09 | 0.53 |
02/13 | 2,325 | 2,355 | 2,309 | 2,309 | -0.52% | 31,300 | 116億1272万 | -11.6% | 7.09 | 0.53 |
02/09 | 2,346 | 2,412 | 2,305 | 2,321 | -15.48% | 85,200 | 116億7307万 | -11.61% | 7.13 | 0.53 |
02/08 | 2,782 | 2,782 | 2,720 | 2,746 | -1.08% | 15,000 | 138億1054万 | +4.13% | 8.43 | 0.63 |
02/07 | 2,731 | 2,796 | 2,722 | 2,776 | +1.24% | 13,200 | 139億6142万 | +5.51% | 8.52 | 0.64 |
02/06 | 2,813 | 2,813 | 2,731 | 2,742 | -2.04% | 9,500 | 137億9042万 | +4.58% | 8.42 | 0.63 |
02/05 | 2,849 | 2,871 | 2,780 | 2,799 | +0.57% | 21,400 | 140億7710万 | +7.08% | 8.59 | 0.64 |
02/02 | 2,772 | 2,802 | 2,728 | 2,783 | +1.64% | 21,800 | 139億9663万 | +6.83% | 8.54 | 0.64 |
02/01 | 2,653 | 2,765 | 2,650 | 2,738 | +2.24% | 30,100 | 137億7031万 | +5.55% | 8.41 | 0.63 |
01/31 | 2,620 | 2,686 | 2,615 | 2,678 | +1.9% | 14,600 | 134億6855万 | +3.52% | 8.22 | 0.61 |
01/30 | 2,661 | 2,661 | 2,612 | 2,628 | -0.57% | 27,500 | 132億1708万 | +1.86% | 8.07 | 0.6 |
01/29 | 2,618 | 2,663 | 2,614 | 2,643 | +2.13% | 12,500 | 132億9252万 | +2.64% | 8.11 | 0.61 |
01/26 | 2,681 | 2,681 | 2,583 | 2,588 | -3.11% | 23,300 | 130億1591万 | +0.74% | 7.95 | 0.59 |
01/25 | 2,613 | 2,685 | 2,613 | 2,671 | +1.79% | 23,300 | 134億3334万 | +4.17% | 8.2 | 0.61 |
01/24 | 2,600 | 2,646 | 2,591 | 2,624 | +1.16% | 35,900 | 131億9696万 | +2.74% | 8.06 | 0.6 |
01/23 | 2,556 | 2,595 | 2,540 | 2,594 | +1.61% | 25,800 | 130億4608万 | +1.89% | 7.96 | 0.59 |
01/22 | 2,491 | 2,553 | 2,491 | 2,553 | +2.74% | 9,800 | 128億3988万 | +0.43% | 7.84 | 0.58 |
01/19 | 2,510 | 2,529 | 2,471 | 2,485 | -1.19% | 10,000 | 124億9789万 | -2.17% | 7.63 | 0.57 |
01/18 | 2,499 | 2,515 | 2,467 | 2,515 | +0.64% | 12,400 | 126億4876万 | -1.02% | 7.72 | 0.58 |
01/17 | 2,528 | 2,553 | 2,478 | 2,499 | -1.11% | 15,800 | 125億6830万 | -1.5% | 7.67 | 0.57 |
01/16 | 2,575 | 2,575 | 2,514 | 2,527 | -1.94% | 15,100 | 127億912万 | -0.39% | 7.76 | 0.58 |
01/15 | 2,546 | 2,584 | 2,515 | 2,577 | +1.66% | 17,500 | 129億6058万 | +1.58% | 7.91 | 0.59 |
01/12 | 2,620 | 2,620 | 2,525 | 2,535 | -3.24% | 34,600 | 127億4935万 | +0.08% | 7.78 | 0.58 |
01/11 | 2,677 | 2,677 | 2,609 | 2,620 | -2.13% | 17,500 | 131億7684万 | +3.48% | 8.04 | 0.6 |
01/10 | 2,697 | 2,717 | 2,634 | 2,677 | -0.15% | 17,500 | 134億6352万 | +5.89% | 8.22 | 0.61 |
01/09 | 2,641 | 2,684 | 2,641 | 2,681 | +1.55% | 10,500 | 134億8363万 | +6.3% | 8.23 | 0.61 |
01/05 | 2,637 | 2,653 | 2,615 | 2,640 | +1.27% | 9,800 | 132億7743万 | +4.89% | 8.11 | 0.6 |
01/04 | 2,598 | 2,626 | 2,550 | 2,607 | +0.42% | 16,300 | 131億1146万 | +3.7% | 8 | 0.6 |
2023 | ||||||||||
12/29 | 2,560 | 2,599 | 2,551 | 2,596 | +1.56% | 11,700 | 130億5614万 | +3.34% | 7.97 | 0.6 |
12/28 | 2,554 | 2,592 | 2,520 | 2,556 | +0.75% | 9,900 | 128億5497万 | +2.2% | 7.85 | 0.59 |
12/27 | 2,563 | 2,563 | 2,510 | 2,537 | -1.01% | 10,900 | 127億5941万 | +1.85% | 7.79 | 0.58 |
12/26 | 2,539 | 2,563 | 2,519 | 2,563 | +1.87% | 9,100 | 128億9017万 | +3.31% | 7.87 | 0.59 |
12/25 | 2,594 | 2,610 | 2,491 | 2,516 | -1.99% | 13,500 | 126億5379万 | +1.86% | 7.72 | 0.58 |
12/22 | 2,525 | 2,570 | 2,516 | 2,567 | +2.52% | 14,500 | 129億1029万 | +4.26% | 7.88 | 0.59 |
12/21 | 2,487 | 2,507 | 2,478 | 2,504 | +0.12% | 4,000 | 125億9344万 | +2.16% | 7.69 | 0.58 |
12/20 | 2,496 | 2,530 | 2,494 | 2,501 | +0.56% | 9,200 | 125億7835万 | +2.46% | 7.68 | 0.57 |
12/19 | 2,496 | 2,496 | 2,456 | 2,487 | +1.18% | 6,000 | 125億794万 | +2.35% | 7.64 | 0.57 |
12/18 | 2,422 | 2,463 | 2,406 | 2,458 | +0.74% | 6,000 | 123億6209万 | +1.86% | 7.55 | 0.56 |
12/15 | 2,407 | 2,463 | 2,407 | 2,440 | +1.04% | 10,300 | 122億7157万 | +1.84% | 7.49 | 0.56 |
12/14 | 2,500 | 2,500 | 2,401 | 2,415 | -3.21% | 11,400 | 121億4583万 | +1.47% | 7.41 | 0.55 |
12/13 | 2,495 | 2,515 | 2,486 | 2,495 | 0% | 5,200 | 125億4818万 | +5.5% | 7.66 | 0.57 |
12/12 | 2,502 | 2,526 | 2,477 | 2,495 | -0.8% | 8,400 | 125億4818万 | +6.26% | 7.66 | 0.57 |
12/11 | 2,454 | 2,515 | 2,454 | 2,515 | +3.63% | 10,300 | 126億4876万 | +7.89% | 7.72 | 0.58 |
12/08 | 2,482 | 2,482 | 2,421 | 2,427 | -2.41% | 14,600 | 122億618万 | +4.93% | 7.45 | 0.56 |
12/07 | 2,501 | 2,501 | 2,474 | 2,487 | -1.19% | 6,700 | 125億794万 | +8.18% | 7.64 | 0.57 |
12/06 | 2,478 | 2,535 | 2,478 | 2,517 | +0.92% | 12,000 | 126億5882万 | +10.3% | 7.73 | 0.58 |
12/05 | 2,475 | 2,512 | 2,451 | 2,494 | -0.04% | 12,600 | 125億4315万 | +10.21% | 7.66 | 0.57 |
12/04 | 2,539 | 2,543 | 2,487 | 2,495 | -1.66% | 11,600 | 125億4818万 | +10.99% | 7.66 | 0.57 |
12/01 | 2,555 | 2,594 | 2,531 | 2,537 | +0.24% | 17,400 | 127億5941万 | +13.72% | 7.79 | 0.58 |
11/30 | 2,543 | 2,560 | 2,508 | 2,531 | -0.51% | 13,200 | 127億2923万 | +14.42% | 7.77 | 0.58 |
11/29 | 2,552 | 2,583 | 2,530 | 2,544 | -0.59% | 21,900 | 127億9462万 | +16.06% | 7.81 | 0.58 |
11/28 | 2,601 | 2,700 | 2,542 | 2,559 | -0.62% | 75,700 | 128億7006万 | +17.93% | 7.86 | 0.59 |
11/27 | 2,404 | 2,600 | 2,400 | 2,575 | +11.76% | 123,000 | 129億5052万 | +19.77% | 7.91 | 0.59 |
11/24 | 2,352 | 2,353 | 2,290 | 2,304 | -0.39% | 27,900 | 115億8758万 | +8.17% | 7.07 | 0.53 |
11/22 | 2,273 | 2,313 | 2,273 | 2,313 | +1.72% | 16,900 | 116億3284万 | +9.1% | 7.1 | 0.53 |
11/21 | 2,300 | 2,309 | 2,272 | 2,274 | -1.6% | 16,100 | 114億3670万 | +7.77% | 6.98 | 0.52 |
11/20 | 2,314 | 2,345 | 2,301 | 2,311 | -0.13% | 16,900 | 116億2278万 | +9.94% | 7.1 | 0.53 |
11/17 | 2,289 | 2,345 | 2,289 | 2,314 | +1.09% | 17,100 | 116億3787万 | +10.51% | 7.1 | 0.53 |
11/16 | 2,251 | 2,310 | 2,240 | 2,289 | +1.91% | 19,000 | 115億1214万 | +9.63% | 7.03 | 0.53 |
11/15 | 2,225 | 2,277 | 2,220 | 2,246 | +0.72% | 38,800 | 112億9587万 | +7.83% | 6.9 | 0.52 |
11/14 | 2,072 | 2,240 | 2,037 | 2,230 | +8.46% | 96,400 | 112億1541万 | +7.11% | 6.85 | 0.51 |
11/13 | 2,066 | 2,066 | 2,039 | 2,056 | +0.64% | 6,100 | 103億4030万 | -1.15% | 6.31 | 0.47 |
11/10 | 2,034 | 2,043 | 2,012 | 2,043 | +0.44% | 10,100 | 102億7492万 | -1.97% | 6.27 | 0.47 |
11/09 | 2,030 | 2,044 | 2,014 | 2,034 | +0.2% | 14,500 | 102億2966万 | -2.49% | 6.24 | 0.47 |
11/08 | 2,082 | 2,082 | 2,018 | 2,030 | -1.88% | 13,700 | 102億954万 | -3.01% | 6.23 | 0.47 |
11/07 | 2,076 | 2,090 | 2,057 | 2,069 | -0.62% | 14,000 | 104億568万 | -1.57% | 6.35 | 0.48 |
11/06 | 2,100 | 2,100 | 2,069 | 2,082 | +0.63% | 14,300 | 104億7106万 | -1.33% | 6.39 | 0.48 |
11/02 | 2,095 | 2,099 | 2,061 | 2,069 | -0.43% | 6,600 | 104億568万 | -2.36% | 6.35 | 0.48 |
11/01 | 2,088 | 2,091 | 2,068 | 2,078 | +0.53% | 6,600 | 104億5095万 | -2.44% | 6.38 | 0.48 |
10/31 | 2,031 | 2,071 | 2,018 | 2,067 | +1.82% | 20,000 | 103億9562万 | -3.46% | 6.35 | 0.47 |
10/30 | 2,111 | 2,111 | 2,030 | 2,030 | -4.06% | 54,700 | 102億954万 | -5.76% | 6.23 | 0.47 |
10/27 | 2,080 | 2,116 | 2,080 | 2,116 | +2.27% | 7,600 | 106億4206万 | -2.4% | 6.5 | 0.49 |
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 9月期 | 3,860 386 10/16 | 1,710 171 1/22 | 2,028,100 20,281,000 10/10 | - | - | +32.31% 6/4 | -46.24% 10/8 |
2009年 9月期 | 2,400 240 7/6 240 6/19 | 1,020 102 10/8 | 932,600 9,326,000 1/8 | - | - | +30.24% 1/8 | -20.83% 2/20 |
2010年 9月期 | 2,350 235 5/12 | 1,290 129 11/27 | 1,081,400 10,814,000 5/12 | - | - | +21.65% 3/31 | -23.49% 11/27 |
2011年 9月期 | 2,000 200 7/20 | 1,010 101 3/15 | 570,000 5,700,000 5/6 | 100億5860万 | 50億7959万 | +10.79% 11/24 | -33.19% 3/15 |
2012年 9月期 | 2,000 200 12/6 | 1,370 137 6/4 | 1,002,500 10,025,000 12/6 | 100億5860万 | 68億9014万 | +12.17% 12/7 | -14.37% 5/15 |
2013年 9月期 | 4,140 414 5/20 | 1,390 139 10/12 | 13,895,600 138,956,000 2/25 | 208億2130万 | 69億9072万 | +75.83% 2/26 | -17.77% 6/7 |
2014年 9月期 | 2,960 296 8/29 | 2,110 211 4/10 | 652,200 6,522,000 8/29 | 148億8682万 | 106億1189万 | +9.25% 6/18 | -14% 2/4 |
2015年 9月期 | 2,640 264 11/4 | 1,800 180 8/25 | 157,600 1,576,000 4/24 | 132億7743万 | 90億5279万 | +7.27% 4/24 | -16.74% 8/25 |
2016年 9月期 | 2,210 221 11/26 221 11/25 | 1,500 150 2/15 | 142,000 1,420,000 8/30 | 111億1482万 | 75億4399万 | +8.54% 3/15 | -13.54% 2/15 |
2017年 9月期 | 2,130 213 11/29 | 1,570 157 11/9 | 364,600 3,646,000 11/29 | 107億1247万 | 78億9605万 | +14.9% 11/29 | -10.25% 4/6 |
2018年 9月期 | 2,146 12/15 | 1,697 9/13 9/12 | 59,000 10/31 | 107億9294万 | 85億3477万 | +6.68% 11/14 | -11.95% 2/13 |
2019年 9月期 | 1,849 10/2 | 1,045 8/6 | 40,000 12/25 | 92億9923万 | 52億5565万 | +7.04% 9/24 | -24.36% 12/25 |
2020年 9月期 | 1,880 2/17 | 899 3/13 | 1,952,200 2/3 | 94億5514万 | 45億2136万 | +33.14% 2/3 | -35% 3/13 |
2021年 9月期 | 1,874 5/31 | 1,222 10/23 | 121,100 5/7 | 94億2496万 | 61億4584万 | +12.23% 11/12 | -9.91% 8/20 |
2022年 9月期 | 1,638 6/9 | 1,413 3/9 | 36,700 11/12 | 82億3804万 | 71億644万 | +6.97% 3/25 | -7.08% 9/30 |
2023年 9月期 | 2,453 9/20 | 1,396 10/28 | 65,300 11/14 | 123億3695万 | 70億2094万 | +11.48% 11/25 | -8.94% 10/23 |
最新 | 2,471 2024/3/27 | 17,200 | 124億2747万 | +4.88% 2,356 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%(1.18倍)
- 1985/12/28 vs 1984/12/28
- 10%(1.1倍)
- 1986/12/27 vs 1985/12/28
- 17%(1.17倍)
- 1987/12/28 vs 1986/12/27
- 10%(1.1倍)
- 1988/12/28 vs 1987/12/28
- 92%(1.92倍)
- 1989/12/29 vs 1988/12/28
- 31%(1.31倍)
- 1990/12/28 vs 1989/12/29
- -57%(0.43倍)
- 1991/12/30 vs 1990/12/28
- 11%(1.11倍)
- 1992/12/30 vs 1991/12/30
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/30
- 14%(1.14倍)
- 1994/12/30 vs 1993/12/30
- 40%(1.4倍)
- 1995/12/29 vs 1994/12/30
- 33%(1.33倍)
- 1996/12/30 vs 1995/12/29
- -50%(0.5倍)
- 1997/12/30 vs 1996/12/30
- -70%(0.3倍)
- 1998/12/30 vs 1997/12/30
- 75%(1.75倍)
- 1999/12/30 vs 1998/12/30
- -17%(0.83倍)
- 2000/12/29 vs 1999/12/30
- -15%(0.85倍)
- 2001/12/28 vs 2000/12/29
- -24%(0.76倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 87%(1.87倍)
- 2004/12/30 vs 2003/12/30
- 343%(4.43倍)
- 2005/12/30 vs 2004/12/30
- -31%(0.69倍)
- 2006/12/29 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 1%(1.01倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 64%(1.64倍)
- 2014/12/30 vs 2013/12/30
- -14%(0.86倍)
- 2015/12/30 vs 2014/12/30
- -17%(0.83倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -39%(0.61倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- 23%(1.23倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 71%(1.71倍)
- 2024/03/27 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
700円(2002/12/24) - 253%(3.53倍)
2,471円(3/27)