株価チャート
株価
3/28
- 前日 (3/27)
- 156
- 始値
- 158
- 高値
- 159
- 安値
- 156
- 終値 +1.92%
- 159
- 出来高 +230%
- 26,400
乖離率
- 株価(5日)
移動平均値 - +0.63%
158 - 株価(25日)
移動平均値 - -1.85%
162 - 出来高(5日)
移動平均値 - +41.63%
18,640
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 | 158 | 159 | 156 | 159 | +1.92% | 26,400 | 20億6932万 | -1.85% | - | 3.75 |
03/27 | 157 | 158 | 156 | 156 | -0.64% | 8,000 | 20億3027万 | -3.11% | - | 3.68 |
03/26 | 157 | 158 | 156 | 157 | 0% | 22,000 | 20億4329万 | -2.48% | - | 3.7 |
03/25 | 160 | 160 | 157 | 157 | -1.26% | 23,700 | 20億4329万 | -2.48% | - | 3.7 |
03/22 | 158 | 160 | 158 | 159 | 0% | 13,100 | 20億6932万 | -1.24% | - | 3.75 |
03/21 | 158 | 160 | 157 | 159 | -0.63% | 21,500 | 20億6932万 | -1.24% | - | 3.75 |
03/19 | 160 | 160 | 157 | 160 | +1.27% | 42,100 | 20億8233万 | -0.62% | - | 3.77 |
03/18 | 163 | 163 | 153 | 158 | -2.47% | 91,000 | 20億5630万 | -1.25% | - | 3.73 |
03/15 | 158 | 162 | 158 | 162 | +1.89% | 17,800 | 21億836万 | +1.25% | - | 3.82 |
03/14 | 159 | 162 | 156 | 159 | 0% | 15,200 | 20億6932万 | -0.63% | - | 3.75 |
03/13 | 161 | 163 | 159 | 159 | -1.24% | 6,800 | 20億6932万 | -0.63% | - | 3.75 |
03/12 | 156 | 165 | 156 | 161 | +1.26% | 48,900 | 20億9535万 | +0.63% | - | 3.8 |
03/11 | 157 | 159 | 156 | 159 | -1.24% | 64,200 | 20億6932万 | -0.63% | - | 3.75 |
03/08 | 162 | 166 | 157 | 161 | -1.23% | 90,700 | 20億9535万 | +0.63% | - | 3.8 |
03/07 | 171 | 172 | 158 | 163 | -5.23% | 96,400 | 21億2137万 | +1.88% | - | 3.84 |
03/06 | 173 | 174 | 170 | 172 | -1.15% | 47,000 | 22億3851万 | +7.5% | - | 4.06 |
03/05 | 167 | 174 | 167 | 174 | +2.96% | 61,500 | 22億6454万 | +9.43% | - | 4.1 |
03/04 | 168 | 170 | 164 | 169 | +3.05% | 97,100 | 21億9946万 | +6.29% | - | 3.99 |
03/01 | 164 | 167 | 162 | 164 | -0.61% | 38,800 | 21億3439万 | +3.8% | - | 3.87 |
02/29 | 164 | 166 | 162 | 165 | 0% | 19,200 | 21億4740万 | +4.43% | - | 3.89 |
02/28 | 166 | 168 | 162 | 165 | 0% | 61,600 | 21億4740万 | +4.43% | - | 3.89 |
02/27 | 162 | 166 | 160 | 165 | +1.85% | 85,300 | 21億4740万 | +4.43% | - | 3.89 |
02/26 | 156 | 162 | 155 | 162 | +3.85% | 69,300 | 21億836万 | +3.18% | - | 3.82 |
02/22 | 157 | 160 | 154 | 156 | -0.64% | 93,400 | 20億3027万 | -0.64% | - | 3.68 |
02/21 | 155 | 158 | 155 | 157 | -0.63% | 30,100 | 20億4329万 | 0% | - | 3.7 |
02/20 | 154 | 158 | 154 | 158 | +2.6% | 45,400 | 20億5630万 | +0.64% | - | 3.73 |
02/19 | 150 | 156 | 150 | 154 | +1.99% | 40,800 | 20億424万 | -1.91% | - | 3.63 |
02/16 | 149 | 153 | 147 | 151 | 0% | 41,300 | 19億6520万 | -3.82% | - | 3.56 |
02/15 | 153 | 153 | 149 | 151 | -1.31% | 59,200 | 19億6520万 | -4.43% | - | 3.56 |
02/14 | 156 | 156 | 151 | 153 | -1.92% | 75,500 | 19億9123万 | -3.16% | - | 3.61 |
02/13 | 154 | 157 | 151 | 156 | -0.64% | 130,300 | 20億3027万 | -1.27% | - | 3.68 |
02/09 | 157 | 160 | 156 | 157 | 0% | 84,500 | 20億4329万 | -0.63% | - | 3.7 |
02/08 | 158 | 159 | 156 | 157 | -1.26% | 65,000 | 20億4329万 | -0.63% | - | 3.7 |
02/07 | 158 | 160 | 158 | 159 | -1.24% | 58,200 | 20億6932万 | +0.63% | - | 3.75 |
02/06 | 162 | 163 | 159 | 161 | +0.63% | 31,300 | 20億9535万 | +1.9% | - | 3.8 |
02/05 | 160 | 163 | 158 | 160 | +1.27% | 67,800 | 20億8233万 | +1.27% | - | 3.77 |
02/02 | 159 | 159 | 157 | 158 | +0.64% | 43,200 | 20億5630万 | 0% | - | 3.73 |
02/01 | 160 | 160 | 156 | 157 | -1.88% | 34,800 | 20億4329万 | -0.63% | - | 3.7 |
01/31 | 160 | 160 | 157 | 160 | +1.27% | 24,800 | 20億8233万 | +1.91% | - | 3.77 |
01/30 | 159 | 159 | 158 | 158 | -0.63% | 13,100 | 20億5630万 | +0.64% | - | 3.73 |
01/29 | 158 | 160 | 158 | 159 | +0.63% | 39,400 | 20億6932万 | +1.27% | - | 3.75 |
01/26 | 156 | 160 | 156 | 158 | +0.64% | 30,600 | 20億5630万 | +0.64% | - | 3.73 |
01/25 | 161 | 161 | 157 | 157 | -0.63% | 38,400 | 20億4329万 | 0% | - | 3.7 |
01/24 | 161 | 161 | 158 | 158 | -1.25% | 18,900 | 20億5630万 | +0.64% | - | 3.73 |
01/23 | 159 | 162 | 157 | 160 | +1.27% | 31,400 | 20億8233万 | +1.91% | - | 3.77 |
01/22 | 156 | 161 | 154 | 158 | +1.28% | 109,900 | 20億5630万 | +0.64% | - | 3.73 |
01/19 | 155 | 157 | 155 | 156 | +0.65% | 26,300 | 20億3027万 | -0.64% | - | 3.68 |
01/18 | 155 | 155 | 153 | 155 | 0% | 61,100 | 20億1726万 | -1.27% | - | 3.66 |
01/17 | 160 | 161 | 154 | 155 | -3.13% | 80,500 | 20億1726万 | -1.27% | - | 3.66 |
01/16 | 160 | 162 | 158 | 160 | +1.27% | 53,700 | 20億8233万 | +1.91% | - | 3.77 |
01/15 | 159 | 159 | 157 | 158 | 0% | 41,000 | 20億5630万 | +1.28% | - | 3.73 |
01/12 | 159 | 159 | 157 | 158 | -0.63% | 34,900 | 20億5630万 | +1.28% | - | 3.73 |
01/11 | 160 | 160 | 158 | 159 | -0.63% | 68,500 | 20億6932万 | +1.27% | - | 3.75 |
01/10 | 160 | 161 | 159 | 160 | +0.63% | 30,800 | 20億8233万 | +0.63% | - | 3.77 |
01/09 | 158 | 161 | 157 | 159 | +1.27% | 41,000 | 20億6932万 | +0.63% | - | 3.75 |
01/05 | 160 | 162 | 157 | 157 | -2.48% | 49,700 | 20億4329万 | -0.63% | - | 3.7 |
01/04 | 155 | 163 | 155 | 161 | +2.55% | 82,700 | 20億9535万 | +1.9% | - | 3.8 |
2023 | ||||||||||
12/29 | 158 | 160 | 156 | 157 | -0.63% | 96,200 | 20億4329万 | -0.63% | - | 3.7 |
12/28 | 157 | 161 | 156 | 158 | +1.28% | 63,400 | 20億5630万 | +0.64% | - | 3.73 |
12/27 | 154 | 158 | 152 | 156 | +1.96% | 125,000 | 20億3027万 | -0.64% | - | 3.68 |
12/26 | 151 | 155 | 151 | 153 | +0.66% | 90,000 | 19億9123万 | -2.55% | - | 3.61 |
12/25 | 153 | 155 | 152 | 152 | -1.3% | 156,900 | 19億7821万 | -3.18% | - | 3.58 |
12/22 | 155 | 156 | 152 | 154 | -0.65% | 84,000 | 20億424万 | -1.91% | - | 3.63 |
12/21 | 157 | 157 | 154 | 155 | -1.27% | 44,600 | 20億1726万 | -1.27% | - | 3.66 |
12/20 | 157 | 161 | 157 | 157 | -0.63% | 70,800 | 20億4329万 | +0.64% | - | 3.7 |
12/19 | 157 | 158 | 156 | 158 | 0% | 45,300 | 20億5630万 | +1.28% | - | 3.73 |
12/18 | 159 | 161 | 155 | 158 | -0.63% | 110,400 | 20億5630万 | +1.94% | - | 3.73 |
12/15 | 154 | 160 | 154 | 159 | +3.92% | 136,000 | 20億6932万 | +2.58% | - | 3.75 |
12/14 | 158 | 160 | 152 | 153 | -2.55% | 159,000 | 19億9123万 | -1.29% | - | 3.61 |
12/13 | 157 | 163 | 156 | 157 | +1.29% | 205,400 | 20億4329万 | +1.29% | - | 3.7 |
12/12 | 156 | 158 | 153 | 155 | +0.65% | 101,900 | 20億1726万 | 0% | - | 3.66 |
12/11 | 152 | 155 | 152 | 154 | +1.32% | 77,300 | 20億424万 | -0.65% | - | 3.63 |
12/08 | 151 | 156 | 151 | 152 | -1.3% | 177,400 | 19億7821万 | -1.94% | - | 3.58 |
12/07 | 157 | 158 | 153 | 154 | -1.91% | 272,300 | 20億424万 | -0.65% | - | 3.63 |
12/06 | 158 | 161 | 157 | 157 | -1.26% | 312,100 | 20億4329万 | +1.29% | - | 3.7 |
12/05 | 164 | 166 | 158 | 159 | -4.22% | 727,900 | 20億6932万 | +2.58% | - | 3.75 |
12/04 | 190 | 194 | 166 | 166 | -19.02% | 3,749,600 | 21億6042万 | +7.79% | - | 3.91 |
12/01 | 152 | 205 | 149 | 205 | +32.26% | 11,291,400 | 26億6799万 | +33.99% | - | 4.83 |
11/30 | 165 | 172 | 153 | 155 | -1.9% | 811,500 | 20億1726万 | +2.65% | - | 3.66 |
11/29 | 154 | 158 | 154 | 158 | +3.27% | 53,100 | 20億5630万 | +4.64% | - | 3.73 |
11/28 | 150 | 156 | 150 | 153 | +2.68% | 45,900 | 19億9123万 | +2% | - | 3.61 |
11/27 | 150 | 151 | 149 | 149 | 0% | 32,400 | 19億3917万 | -0.67% | - | 3.51 |
11/24 | 154 | 154 | 148 | 149 | -3.25% | 53,700 | 19億3917万 | -0.67% | - | 3.51 |
11/22 | 152 | 154 | 150 | 154 | -0.65% | 26,400 | 20億424万 | +1.99% | - | 3.63 |
11/21 | 151 | 156 | 149 | 155 | +3.33% | 41,900 | 20億1726万 | +2.65% | - | 3.66 |
11/20 | 148 | 153 | 143 | 150 | +0.67% | 130,800 | 19億5219万 | -0.66% | - | 3.54 |
11/17 | 148 | 151 | 147 | 149 | -0.67% | 50,700 | 19億3917万 | -1.32% | - | 3.51 |
11/16 | 146 | 154 | 144 | 150 | +3.45% | 75,000 | 19億5219万 | -0.66% | - | 3.54 |
11/15 | 143 | 148 | 143 | 145 | +0.69% | 103,500 | 18億8711万 | -4.61% | - | 3.42 |
11/14 | 151 | 166 | 142 | 144 | -1.37% | 1,004,000 | 18億7410万 | -5.26% | - | 3.4 |
11/13 | 151 | 151 | 145 | 146 | -3.95% | 89,900 | 19億13万 | -4.58% | - | 3.44 |
11/10 | 151 | 152 | 149 | 152 | 0% | 60,900 | 19億7821万 | -1.3% | - | 3.58 |
11/09 | 151 | 154 | 151 | 152 | +0.66% | 43,900 | 19億7821万 | -1.3% | - | 3.58 |
11/08 | 153 | 156 | 151 | 151 | -2.58% | 77,000 | 19億6520万 | -1.95% | - | 3.56 |
11/07 | 158 | 158 | 154 | 155 | -1.9% | 33,800 | 20億1726万 | 0% | - | 3.66 |
11/06 | 158 | 159 | 155 | 158 | 0% | 60,100 | 20億5630万 | +1.94% | - | 3.73 |
11/02 | 152 | 158 | 152 | 158 | +3.27% | 101,500 | 20億5630万 | +1.28% | - | 3.73 |
11/01 | 151 | 153 | 149 | 153 | +2.68% | 31,100 | 19億9123万 | -1.92% | - | 3.61 |
10/31 | 147 | 150 | 145 | 149 | 0% | 44,000 | 19億3917万 | -5.1% | - | 3.51 |
10/30 | 152 | 152 | 148 | 149 | -1.32% | 36,900 | 19億3917万 | -5.7% | - | 3.51 |
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 | |
2018年 3月期 | 1,643 6,570 6/28 | 800 3,200 2/14 | 2,720,800 680,200 6/28 | 157億9625万 | 78億1856万 | +24.27% 3/8 | -28.66% 8/14 |
2019年 3月期 | 1,300 8/29 | 637 1/10 | 585,800 2/5 | 127億5612万 | 62億5075万 | +33.66% 8/23 | -25.93% 12/20 |
2020年 3月期 | 1,077 11/28 | 315 3/23 | 1,029,300 7/10 | 106億2008万 | 31億842万 | +43.86% 4/21 | -43.99% 3/23 |
2021年 3月期 | 836 6/25 | 317 1/4 | 2,256,900 1/14 | 82億5667万 | 33億9843万 | +25.31% 6/25 | -25.51% 7/17 |
2022年 3月期 | 495 5/24 | 117 3/8 | 8,012,800 5/21 | 60億1910万 | 15億1718万 | +26.15% 4/1 | -23.77% 11/29 |
2023年 3月期 | 284 3/9 | 124 6/20 | 31,257,800 3/9 | 36億8694万 | 16億795万 | +65.86% 3/9 | -15.54% 5/12 |
最新 | 159 2024/3/28 | 26,400 | 20億6932万 | -1.85% 162 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- -65%(0.35倍)
- 2021/12/30 vs 2020/12/30
- -32%(0.68倍)
- 2022/12/30 vs 2021/12/30
- -35%(0.65倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/03/28 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
117円(2022/03/08) - 36%(1.36倍)
159円(3/28)