株価チャート
株価
3/27
- 前日 (3/26)
- 5,100
- 始値
- 5,100
- 高値
- 5,130
- 安値
- 5,030
- 終値 -1.37%
- 5,030
- 出来高 +14.58%
- 27,500
乖離率
- 株価(5日)
移動平均値 - -1.83%
5,124 - 株価(25日)
移動平均値 - +2.57%
4,904 - 出来高(5日)
移動平均値 - +8.87%
25,260
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 | 5,100 | 5,130 | 5,030 | 5,030 | -1.37% | 27,500 | 452億7000万 | +2.57% | 21.19 | 2.26 |
03/26 | 5,160 | 5,180 | 5,060 | 5,100 | -1.54% | 24,000 | 459億 | +4.57% | 21.48 | 2.29 |
03/25 | 5,170 | 5,320 | 5,170 | 5,180 | +0.39% | 26,400 | 466億2000万 | +6.89% | 21.82 | 2.32 |
03/22 | 5,250 | 5,300 | 5,160 | 5,160 | +0.19% | 28,200 | 464億4000万 | +7.25% | 21.73 | 2.31 |
03/21 | 5,230 | 5,260 | 5,150 | 5,150 | +0.19% | 20,200 | 463億5000万 | +7.72% | 21.69 | 2.31 |
03/19 | 5,180 | 5,350 | 5,040 | 5,140 | +0.78% | 42,000 | 462億6000万 | +8.07% | 21.65 | 2.31 |
03/18 | 4,950 | 5,140 | 4,950 | 5,100 | +3.45% | 21,700 | 459億 | +7.75% | 21.48 | 2.29 |
03/15 | 5,080 | 5,110 | 4,930 | 4,930 | -4.09% | 33,400 | 443億7000万 | +4.36% | 20.76 | 2.21 |
03/14 | 5,200 | 5,220 | 5,070 | 5,140 | -1.53% | 19,500 | 462億6000万 | +8.81% | 21.65 | 2.31 |
03/13 | 5,570 | 5,650 | 5,190 | 5,220 | -4.74% | 46,000 | 469億8000万 | +10.64% | 21.99 | 2.34 |
03/12 | 5,160 | 5,520 | 5,070 | 5,480 | +4.38% | 52,800 | 493億2000万 | +16.35% | 23.08 | 2.46 |
03/11 | 5,090 | 5,350 | 5,060 | 5,250 | -2.05% | 60,500 | 472億5000万 | +11.94% | 22.11 | 2.35 |
03/08 | 5,480 | 5,580 | 5,290 | 5,360 | -3.77% | 71,800 | 482億4000万 | +14.36% | 22.58 | 2.4 |
03/07 | 5,230 | 5,610 | 5,180 | 5,570 | +10.08% | 195,400 | 501億3000万 | +19.04% | 23.46 | 2.5 |
03/06 | 4,715 | 5,120 | 4,705 | 5,060 | +5.75% | 95,400 | 455億4000万 | +8.56% | 21.31 | 2.27 |
03/05 | 4,620 | 4,785 | 4,570 | 4,785 | +2.35% | 34,600 | 430億6500万 | +2.66% | 20.15 | 2.15 |
03/04 | 4,575 | 4,675 | 4,565 | 4,675 | +2.19% | 34,300 | 420億7500万 | -0.02% | 19.69 | 2.1 |
03/01 | 4,525 | 4,575 | 4,455 | 4,575 | +2.01% | 25,400 | 411億7500万 | -2.7% | 19.27 | 2.05 |
02/29 | 4,490 | 4,520 | 4,410 | 4,485 | -0.11% | 28,800 | 403億6500万 | -5.06% | 18.89 | 2.01 |
02/28 | 4,390 | 4,545 | 4,380 | 4,490 | +2.28% | 26,700 | 404億1000万 | -5.37% | 18.91 | 2.01 |
02/27 | 4,440 | 4,440 | 4,370 | 4,390 | -1.24% | 18,300 | 395億1000万 | -7.97% | 18.49 | 1.97 |
02/26 | 4,450 | 4,480 | 4,385 | 4,445 | +2.18% | 44,300 | 400億500万 | -7.32% | 18.72 | 1.99 |
02/22 | 4,285 | 4,435 | 4,275 | 4,350 | +2.72% | 62,300 | 391億5000万 | -9.75% | 18.32 | 1.95 |
02/21 | 4,290 | 4,325 | 4,235 | 4,235 | -1.63% | 37,600 | 381億1500万 | -12.57% | 17.84 | 1.9 |
02/20 | 4,370 | 4,390 | 4,270 | 4,305 | -1.15% | 36,400 | 387億4500万 | -11.67% | 18.13 | 1.93 |
02/19 | 4,305 | 4,385 | 4,265 | 4,355 | +0.93% | 35,800 | 391億9500万 | -11.14% | 18.34 | 1.95 |
02/16 | 4,300 | 4,360 | 4,260 | 4,315 | +0.35% | 62,200 | 388億3500万 | -12.33% | 18.17 | 1.94 |
02/15 | 4,415 | 4,435 | 4,290 | 4,300 | -2.6% | 68,600 | 387億 | -13.01% | 18.11 | 1.93 |
02/14 | 4,510 | 4,525 | 4,415 | 4,415 | -2.43% | 62,300 | 397億3500万 | -11.06% | 18.6 | 1.98 |
02/13 | 4,590 | 4,635 | 4,500 | 4,525 | -0.77% | 45,500 | 407億2500万 | -9.19% | 19.06 | 2.03 |
02/09 | 4,590 | 4,690 | 4,390 | 4,560 | -6.56% | 229,100 | 410億4000万 | -8.69% | 19.21 | 2.05 |
02/08 | 4,890 | 4,905 | 4,775 | 4,880 | -1.31% | 63,600 | 439億2000万 | -2.54% | 20.55 | 2.19 |
02/07 | 4,965 | 5,020 | 4,870 | 4,945 | -0.9% | 44,300 | 445億500万 | -1.32% | 20.83 | 2.22 |
02/06 | 5,000 | 5,030 | 4,950 | 4,990 | -0.2% | 16,600 | 449億1000万 | -0.48% | 21.02 | 2.24 |
02/05 | 4,990 | 5,020 | 4,950 | 5,000 | +0.3% | 16,600 | 450億 | -0.18% | 21.06 | 2.24 |
02/02 | 5,190 | 5,190 | 4,985 | 4,985 | -3.95% | 33,000 | 448億6500万 | -0.4% | 21 | 2.24 |
02/01 | 5,130 | 5,190 | 5,080 | 5,190 | +0.97% | 14,500 | 467億1000万 | +3.84% | 21.86 | 2.33 |
01/31 | 5,140 | 5,210 | 5,060 | 5,140 | 0% | 14,200 | 462億6000万 | +3.09% | 21.65 | 2.31 |
01/30 | 5,110 | 5,200 | 5,080 | 5,140 | +1.78% | 15,600 | 462億6000万 | +3.25% | 21.65 | 2.31 |
01/29 | 5,120 | 5,120 | 5,040 | 5,050 | -1.94% | 22,800 | 454億5000万 | +1.59% | 21.27 | 2.27 |
01/26 | 5,330 | 5,330 | 5,140 | 5,150 | -3.56% | 30,200 | 463億5000万 | +3.64% | 21.69 | 2.31 |
01/25 | 5,140 | 5,380 | 5,140 | 5,340 | +4.3% | 57,000 | 480億6000万 | +7.75% | 22.49 | 2.4 |
01/24 | 5,090 | 5,200 | 5,040 | 5,120 | +1.99% | 30,900 | 460億8000万 | +3.73% | 21.56 | 2.3 |
01/23 | 5,120 | 5,150 | 5,010 | 5,020 | -1.76% | 21,700 | 451億8000万 | +1.97% | 21.14 | 2.25 |
01/22 | 5,170 | 5,180 | 5,080 | 5,110 | +1.59% | 22,800 | 459億9000万 | +3.93% | 21.52 | 2.29 |
01/19 | 5,080 | 5,110 | 4,950 | 5,030 | -0.4% | 30,100 | 452億7000万 | +2.51% | 21.19 | 2.26 |
01/18 | 4,920 | 5,050 | 4,910 | 5,050 | +2.23% | 31,600 | 454億5000万 | +3.02% | 21.27 | 2.27 |
01/17 | 5,000 | 5,060 | 4,910 | 4,940 | -0.9% | 41,800 | 444億6000万 | +0.98% | 20.81 | 2.22 |
01/16 | 5,000 | 5,000 | 4,865 | 4,985 | -0.3% | 25,300 | 448億6500万 | +1.98% | 21 | 2.24 |
01/15 | 4,860 | 5,010 | 4,855 | 5,000 | +2.46% | 29,400 | 450億 | +2.35% | 21.06 | 2.24 |
01/12 | 4,850 | 4,905 | 4,805 | 4,880 | +0.93% | 27,700 | 439億2000万 | -0.02% | 20.55 | 2.19 |
01/11 | 4,840 | 4,865 | 4,780 | 4,835 | +0.31% | 31,600 | 435億1500万 | -1.08% | 20.36 | 2.17 |
01/10 | 4,880 | 4,880 | 4,820 | 4,820 | -1.33% | 22,400 | 433億8000万 | -1.61% | 20.3 | 2.16 |
01/09 | 4,850 | 4,890 | 4,820 | 4,885 | +1.77% | 13,200 | 439億6500万 | -0.63% | 20.57 | 2.19 |
01/05 | 4,900 | 4,945 | 4,800 | 4,800 | -2.04% | 27,500 | 432億 | -2.7% | 20.22 | 2.15 |
01/04 | 4,935 | 4,975 | 4,865 | 4,900 | -1.41% | 11,600 | 441億 | -0.93% | 20.64 | 2.2 |
2023 | ||||||||||
12/29 | 5,020 | 5,020 | 4,950 | 4,970 | -1% | 10,900 | 447億3000万 | +0.24% | 23.48 | 2.23 |
12/28 | 4,910 | 5,040 | 4,825 | 5,020 | +3.08% | 33,500 | 451億8000万 | +1.09% | 23.72 | 2.25 |
12/27 | 4,860 | 4,970 | 4,860 | 4,870 | -0.61% | 31,400 | 438億3000万 | -1.85% | 23.01 | 2.18 |
12/26 | 4,845 | 4,935 | 4,810 | 4,900 | +1.87% | 27,800 | 441億 | -1.39% | 23.15 | 2.2 |
12/25 | 4,895 | 4,925 | 4,800 | 4,810 | -1.74% | 23,600 | 432億9000万 | -3.08% | 22.73 | 2.16 |
12/22 | 4,900 | 4,965 | 4,880 | 4,895 | -0.51% | 16,900 | 440億5500万 | -1.31% | 23.13 | 2.2 |
12/21 | 4,920 | 4,965 | 4,910 | 4,920 | -0.91% | 13,700 | 442億8000万 | -0.77% | 23.25 | 2.21 |
12/20 | 5,070 | 5,100 | 4,960 | 4,965 | -0.7% | 31,200 | 446億8500万 | +0.22% | 23.46 | 2.23 |
12/19 | 4,840 | 5,000 | 4,835 | 5,000 | +3.31% | 36,700 | 450億 | +1.07% | 23.63 | 2.24 |
12/18 | 4,750 | 4,850 | 4,750 | 4,840 | +0.21% | 34,300 | 435億6000万 | -1.85% | 22.87 | 2.17 |
12/15 | 4,745 | 4,885 | 4,745 | 4,830 | +0.84% | 20,700 | 434億7000万 | -1.95% | 22.82 | 2.17 |
12/14 | 4,860 | 4,915 | 4,730 | 4,790 | -1.64% | 28,800 | 431億1000万 | -2.88% | 22.63 | 2.15 |
12/13 | 4,870 | 4,970 | 4,860 | 4,870 | 0% | 20,700 | 438億3000万 | -1.4% | 23.01 | 2.18 |
12/12 | 4,930 | 4,940 | 4,860 | 4,870 | -0.92% | 22,100 | 438億3000万 | -1.44% | 23.01 | 2.18 |
12/11 | 4,845 | 4,925 | 4,845 | 4,915 | +2.4% | 12,500 | 442億3500万 | -0.61% | 23.22 | 2.2 |
12/08 | 4,755 | 4,865 | 4,670 | 4,800 | -0.41% | 56,100 | 432億 | -2.91% | 22.68 | 2.15 |
12/07 | 4,890 | 4,895 | 4,780 | 4,820 | -1.93% | 36,500 | 433億8000万 | -2.53% | 22.77 | 2.16 |
12/06 | 4,890 | 4,945 | 4,890 | 4,915 | +0.31% | 19,700 | 442億3500万 | -0.57% | 23.22 | 2.2 |
12/05 | 5,070 | 5,070 | 4,870 | 4,900 | -3.35% | 47,600 | 441億 | -0.81% | 23.15 | 2.2 |
12/04 | 5,050 | 5,130 | 4,985 | 5,070 | -0.78% | 32,200 | 456億3000万 | +2.65% | 23.96 | 2.27 |
12/01 | 5,240 | 5,280 | 5,050 | 5,110 | -2.48% | 27,500 | 459億9000万 | +3.63% | 24.15 | 2.29 |
11/30 | 5,350 | 5,470 | 5,210 | 5,240 | -1.13% | 53,200 | 471億6000万 | +6.42% | 24.76 | 2.35 |
11/29 | 5,130 | 5,370 | 5,130 | 5,300 | +3.11% | 40,200 | 477億 | +7.94% | 25.04 | 2.38 |
11/28 | 5,170 | 5,170 | 5,030 | 5,140 | -1.15% | 30,200 | 462億6000万 | +5.07% | 24.29 | 2.31 |
11/27 | 5,220 | 5,240 | 5,150 | 5,200 | +0.97% | 29,300 | 468億 | +6.45% | 24.57 | 2.33 |
11/24 | 4,950 | 5,210 | 4,950 | 5,150 | +4.36% | 46,100 | 463億5000万 | +5.53% | 24.33 | 2.31 |
11/22 | 4,975 | 5,000 | 4,885 | 4,935 | -2.08% | 31,800 | 444億1500万 | +1.09% | 23.32 | 2.21 |
11/21 | 4,780 | 5,040 | 4,750 | 5,040 | +5.88% | 34,800 | 453億6000万 | +3.03% | 23.81 | 2.26 |
11/20 | 4,780 | 4,850 | 4,705 | 4,760 | +0.53% | 26,100 | 428億4000万 | -2.84% | 22.49 | 2.13 |
11/17 | 4,830 | 4,830 | 4,715 | 4,735 | -1.87% | 21,000 | 426億1500万 | -3.8% | 22.37 | 2.12 |
11/16 | 4,820 | 4,870 | 4,740 | 4,825 | -0.1% | 20,100 | 434億2500万 | -2.56% | 22.8 | 2.16 |
11/15 | 4,855 | 4,900 | 4,785 | 4,830 | +0.94% | 22,400 | 434億7000万 | -2.91% | 22.82 | 2.17 |
11/14 | 4,640 | 4,835 | 4,640 | 4,785 | +3.68% | 30,600 | 430億6500万 | -4.28% | 22.61 | 2.15 |
11/13 | 4,720 | 4,725 | 4,590 | 4,615 | -2.02% | 46,900 | 415億3500万 | -8.18% | 21.81 | 2.07 |
11/10 | 4,880 | 4,880 | 4,600 | 4,710 | -5.42% | 62,700 | 423億9000万 | -6.84% | 22.26 | 2.11 |
11/09 | 4,945 | 5,050 | 4,890 | 4,980 | +0.4% | 45,000 | 448億2000万 | -1.89% | 23.53 | 2.23 |
11/08 | 4,980 | 5,020 | 4,915 | 4,960 | +0.92% | 19,900 | 446億4000万 | -2.57% | 23.44 | 2.22 |
11/07 | 5,000 | 5,000 | 4,835 | 4,915 | -1.21% | 17,900 | 442億3500万 | -3.95% | 23.22 | 2.2 |
11/06 | 4,975 | 5,090 | 4,960 | 4,975 | +1.74% | 30,000 | 447億7500万 | -3.36% | 23.51 | 2.23 |
11/02 | 4,830 | 4,945 | 4,820 | 4,890 | +1.35% | 16,300 | 440億1000万 | -5.54% | 23.11 | 2.19 |
11/01 | 4,860 | 4,860 | 4,780 | 4,825 | +1.15% | 12,400 | 434億2500万 | -7.5% | 22.8 | 2.16 |
10/31 | 4,850 | 4,850 | 4,755 | 4,770 | -1.24% | 20,200 | 429億3000万 | -9.3% | 22.54 | 2.14 |
10/30 | 4,925 | 4,950 | 4,830 | 4,830 | -1.23% | 15,000 | 434億7000万 | -9.01% | 22.82 | 2.17 |
10/27 | 4,840 | 4,950 | 4,840 | 4,890 | +0.51% | 15,400 | 440億1000万 | -8.62% | 23.11 | 2.19 |
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 | |
2021年 12月期 | 8,070 12/28 | 4,560 12/21 | 4,574,000 12/24 | 726億3000万 | 410億4000万 | - | -16.41% 1/27 |
2022年 12月期 | 9,550 1/12 | 4,770 2/18 | 2,633,200 1/12 | 859億5000万 | 429億3000万 | +26.98% 3/11 | -25.61% 2/17 |
2023年 12月期 | 7,010 1/19 | 4,575 5/15 | 324,700 2/10 | 630億9000万 | 411億7500万 | +21.94% 6/19 | -13.85% 2/17 |
最新 | 5,030 2024/3/27 | 27,500 | 452億7000万 | +2.57% 4,904 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- -20%(0.8倍)
- 2024/03/27 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
4,560円(2021/12/21) - 10%(1.1倍)
5,030円(3/27)