株価チャート
株価
3/28
- 前日 (3/27)
- 394
- 始値
- 377
- 高値
- 397
- 安値
- 375
- 終値 -3.81%
- 379
- 出来高 -30.87%
- 1,523,500
乖離率
- 株価(5日)
移動平均値 - -4.77%
398 - 株価(25日)
移動平均値 - -3.81%
394 - 出来高(5日)
移動平均値 - +9.86%
1,386,780
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 | 377 | 397 | 375 | 379 | -3.81% | 1,523,500 | 426億7696万 | -3.81% | 9.83 | 2.41 |
03/27 | 400 | 403 | 392 | 394 | -1.75% | 2,203,800 | 443億6602万 | +0.51% | 10.22 | 2.5 |
03/26 | 406 | 408 | 401 | 401 | -1.72% | 866,200 | 451億5425万 | +2.82% | 10.4 | 2.55 |
03/25 | 410 | 416 | 404 | 408 | -0.49% | 1,071,300 | 459億4248万 | +5.43% | 10.59 | 2.59 |
03/22 | 408 | 414 | 401 | 410 | +1.23% | 1,269,100 | 461億6768万 | +6.77% | 10.64 | 2.6 |
03/21 | 410 | 410 | 404 | 405 | -0.49% | 1,054,700 | 456億466万 | +6.58% | 10.51 | 2.57 |
03/19 | 401 | 407 | 399 | 407 | +0.49% | 1,059,800 | 458億2987万 | +7.96% | 10.56 | 2.59 |
03/18 | 409 | 418 | 405 | 405 | +1% | 1,188,100 | 456億466万 | +8.29% | 10.51 | 2.57 |
03/15 | 407 | 409 | 399 | 401 | -2.67% | 1,285,800 | 451億5425万 | +8.09% | 10.4 | 2.55 |
03/14 | 408 | 418 | 406 | 412 | -0.24% | 1,287,700 | 463億9289万 | +11.96% | 10.69 | 2.62 |
03/13 | 423 | 425 | 410 | 413 | -3.05% | 1,992,600 | 465億550万 | +13.46% | 10.72 | 2.62 |
03/12 | 424 | 442 | 420 | 426 | -0.23% | 2,549,200 | 479億6935万 | +18.01% | 11.05 | 2.71 |
03/11 | 421 | 435 | 418 | 427 | +5.43% | 3,060,500 | 480億8195万 | +19.61% | 11.08 | 2.71 |
03/08 | 407 | 410 | 401 | 405 | -0.25% | 1,000,400 | 456億466万 | +14.73% | 10.51 | 2.57 |
03/07 | 410 | 414 | 404 | 406 | -0.49% | 1,100,100 | 457億1727万 | +16% | 10.53 | 2.58 |
03/06 | 418 | 421 | 404 | 408 | -2.16% | 1,853,900 | 459億4248万 | +17.24% | 10.59 | 2.59 |
03/05 | 405 | 425 | 390 | 417 | +12.4% | 4,541,900 | 469億5591万 | +20.87% | 10.82 | 2.65 |
03/04 | 367 | 376 | 363 | 371 | +2.2% | 792,100 | 417億7612万 | +8.48% | 9.63 | 2.36 |
03/01 | 375 | 377 | 361 | 363 | -2.68% | 1,001,200 | 408億7529万 | +6.76% | 9.42 | 2.31 |
02/29 | 376 | 376 | 366 | 373 | 0% | 663,800 | 420億133万 | +10.36% | 9.68 | 2.37 |
02/28 | 365 | 377 | 361 | 373 | +2.19% | 1,042,000 | 420億133万 | +11.01% | 9.68 | 2.37 |
02/27 | 359 | 368 | 357 | 365 | +1.67% | 649,300 | 411億50万 | +9.61% | 9.47 | 2.32 |
02/26 | 362 | 363 | 354 | 359 | +0.84% | 863,100 | 404億2487万 | +8.46% | 9.31 | 2.28 |
02/22 | 353 | 357 | 349 | 356 | +0.56% | 935,100 | 400億8706万 | +8.21% | 9.24 | 2.26 |
02/21 | 350 | 358 | 346 | 354 | +5.04% | 2,046,900 | 398億6185万 | +8.26% | 9.18 | 2.25 |
02/20 | 345 | 345 | 333 | 337 | -4.26% | 1,053,400 | 379億4758万 | +4.01% | 8.74 | 2.14 |
02/19 | 330 | 353 | 328 | 352 | +6.02% | 1,128,000 | 396億3664万 | +10% | 9.13 | 2.24 |
02/16 | 324 | 332 | 318 | 332 | +5.06% | 1,081,100 | 373億8456万 | +5.4% | 8.61 | 2.11 |
02/15 | 328 | 328 | 313 | 316 | -3.07% | 1,287,500 | 355億8290万 | +1.61% | 8.2 | 2.01 |
02/14 | 329 | 336 | 321 | 326 | -2.1% | 1,310,600 | 367億894万 | +5.84% | 8.46 | 2.07 |
02/13 | 315 | 342 | 315 | 333 | +3.1% | 1,783,000 | 374億9717万 | +9.54% | 8.64 | 2.12 |
02/09 | 327 | 334 | 323 | 323 | -0.62% | 1,227,400 | 363億7113万 | +7.67% | 8.38 | 2.05 |
02/08 | 322 | 330 | 317 | 325 | -0.31% | 1,014,200 | 365億9633万 | +9.43% | 8.43 | 2.06 |
02/07 | 328 | 333 | 324 | 326 | 0% | 583,800 | 367億894万 | +11.26% | 8.46 | 2.07 |
02/06 | 329 | 330 | 322 | 326 | -1.51% | 886,200 | 367億894万 | +12.8% | 8.46 | 2.07 |
02/05 | 326 | 335 | 321 | 331 | +0.91% | 1,111,500 | 372億7196万 | +16.14% | 8.59 | 2.1 |
02/02 | 330 | 339 | 327 | 328 | -0.61% | 901,900 | 369億3415万 | +16.73% | 8.51 | 2.08 |
02/01 | 329 | 336 | 325 | 330 | +0.3% | 1,155,400 | 371億5935万 | +19.57% | 8.56 | 2.1 |
01/31 | 343 | 350 | 320 | 329 | -4.08% | 2,231,400 | 370億4675万 | +20.96% | 8.54 | 2.09 |
01/30 | 354 | 356 | 337 | 343 | -0.87% | 1,724,000 | 386億2321万 | +27.99% | 8.9 | 2.18 |
01/29 | 336 | 346 | 327 | 346 | +2.98% | 1,818,600 | 389億6102万 | +31.56% | 8.98 | 2.2 |
01/26 | 324 | 338 | 321 | 336 | +4.35% | 2,011,800 | 378億3498万 | +30.23% | 8.72 | 2.13 |
01/25 | 318 | 326 | 316 | 322 | +1.58% | 1,062,700 | 362億5852万 | +27.27% | 8.35 | 2.05 |
01/24 | 308 | 318 | 308 | 317 | +2.92% | 1,070,300 | 356億9550万 | +27.82% | 8.22 | 2.01 |
01/23 | 314 | 315 | 303 | 308 | -2.22% | 1,858,100 | 346億8206万 | +26.75% | 7.99 | 1.96 |
01/22 | 321 | 330 | 314 | 315 | -0.32% | 3,126,100 | 354億7029万 | +31.8% | 8.17 | 2 |
01/19 | 304 | 319 | 302 | 316 | +7.12% | 3,007,700 | 355億8290万 | +34.47% | 8.2 | 2.01 |
01/18 | 295 | 303 | 290 | 295 | -1.01% | 2,793,300 | 332億1821万 | +28.26% | 7.65 | 1.87 |
01/17 | 289 | 303 | 283 | 298 | +4.2% | 5,374,100 | 335億5602万 | +31.28% | 7.73 | 1.89 |
01/16 | 285 | 301 | 271 | 286 | +19.67% | 13,239,600 | 322億477万 | +28.25% | 7.42 | 1.82 |
01/15 | 231 | 239 | 231 | 239 | +3.46% | 370,200 | 269億1238万 | +8.64% | 6.2 | 1.52 |
01/12 | 233 | 234 | 229 | 231 | -0.43% | 322,600 | 260億1155万 | +5.96% | 5.99 | 1.47 |
01/11 | 238 | 239 | 230 | 232 | -1.28% | 518,500 | 261億2415万 | +6.91% | 6.02 | 1.47 |
01/10 | 236 | 237 | 233 | 235 | -0.84% | 466,100 | 264億6196万 | +8.8% | 6.1 | 1.49 |
01/09 | 237 | 240 | 235 | 237 | +0.85% | 363,300 | 266億8717万 | +10.23% | 6.15 | 1.51 |
01/05 | 234 | 236 | 231 | 235 | +0.43% | 430,500 | 264億6196万 | +9.81% | 6.1 | 1.49 |
01/04 | 230 | 234 | 229 | 234 | +0.86% | 360,000 | 263億4936万 | +9.86% | 6.07 | 1.49 |
2023 | ||||||||||
12/29 | 232 | 235 | 229 | 232 | +1.31% | 547,800 | 261億2415万 | +9.43% | 6.02 | 1.47 |
12/28 | 226 | 231 | 225 | 229 | +1.33% | 529,700 | 257億8634万 | +8.53% | 5.94 | 1.45 |
12/27 | 215 | 226 | 215 | 226 | +4.15% | 797,400 | 254億4853万 | +7.62% | 5.86 | 1.44 |
12/26 | 215 | 220 | 215 | 217 | +0.46% | 539,100 | 244億3509万 | +3.83% | 5.63 | 1.38 |
12/25 | 225 | 226 | 214 | 216 | -2.7% | 824,000 | 243億2248万 | +3.35% | 5.6 | 1.37 |
12/22 | 226 | 233 | 216 | 222 | -1.77% | 2,153,500 | 249億9811万 | +6.73% | 5.76 | 1.41 |
12/21 | 229 | 231 | 224 | 226 | -1.31% | 846,100 | 254億4853万 | +9.71% | 5.86 | 1.44 |
12/20 | 215 | 230 | 213 | 229 | +7.51% | 1,397,500 | 257億8634万 | +11.71% | 5.94 | 1.45 |
12/19 | 207 | 214 | 207 | 213 | +2.4% | 668,100 | 239億8467万 | +4.93% | 5.53 | 1.35 |
12/18 | 206 | 209 | 204 | 208 | +0.97% | 383,500 | 234億2165万 | +2.97% | 5.4 | 1.32 |
12/15 | 202 | 207 | 201 | 206 | +1.98% | 450,600 | 231億9644万 | +2.49% | 5.34 | 1.31 |
12/14 | 203 | 205 | 201 | 202 | 0% | 250,300 | 227億4603万 | +0.5% | 5.24 | 1.28 |
12/13 | 203 | 206 | 201 | 202 | -1.46% | 423,100 | 227億4603万 | +0.5% | 5.24 | 1.28 |
12/12 | 204 | 205 | 203 | 205 | +0.99% | 182,500 | 230億8384万 | +1.99% | 5.32 | 1.3 |
12/11 | 201 | 206 | 201 | 203 | +1.5% | 331,900 | 228億5863万 | +1.5% | 5.27 | 1.29 |
12/08 | 203 | 205 | 199 | 200 | -2.91% | 475,700 | 225億2082万 | 0% | 5.19 | 1.27 |
12/07 | 205 | 207 | 204 | 206 | +0.49% | 122,200 | 231億9644万 | +3% | 5.34 | 1.31 |
12/06 | 203 | 207 | 202 | 205 | +0.49% | 468,800 | 230億8384万 | +2.5% | 5.32 | 1.3 |
12/05 | 203 | 204 | 202 | 204 | 0% | 386,900 | 229億7124万 | +2% | 5.29 | 1.3 |
12/04 | 204 | 206 | 203 | 204 | -0.49% | 170,500 | 229億7124万 | +2% | 5.29 | 1.3 |
12/01 | 207 | 208 | 203 | 205 | -1.91% | 373,100 | 230億8384万 | +2.5% | 5.32 | 1.3 |
11/30 | 209 | 209 | 205 | 209 | +0.48% | 368,200 | 235億3426万 | +4.5% | 5.42 | 1.33 |
11/29 | 208 | 211 | 207 | 208 | 0% | 380,400 | 234億2165万 | +4% | 5.4 | 1.32 |
11/28 | 208 | 210 | 206 | 208 | 0% | 268,900 | 234億2165万 | +4% | 5.4 | 1.32 |
11/27 | 206 | 209 | 205 | 208 | +0.97% | 263,800 | 234億2165万 | +4% | 5.4 | 1.32 |
11/24 | 210 | 212 | 205 | 206 | -2.37% | 570,500 | 231億9644万 | +3.52% | 5.34 | 1.31 |
11/22 | 207 | 213 | 207 | 211 | +1.93% | 874,100 | 237億5946万 | +6.03% | 5.47 | 1.34 |
11/21 | 204 | 207 | 203 | 207 | +2.48% | 674,300 | 233億905万 | +4.02% | 5.37 | 1.31 |
11/20 | 195 | 205 | 194 | 202 | +4.66% | 911,900 | 227億4603万 | +1.51% | 5.24 | 1.28 |
11/17 | 190 | 194 | 189 | 193 | +1.58% | 364,700 | 217億3259万 | -3.02% | 5.01 | 1.23 |
11/16 | 186 | 190 | 185 | 190 | +3.83% | 388,500 | 213億9478万 | -5% | 4.93 | 1.21 |
11/15 | 186 | 187 | 183 | 183 | -0.54% | 505,000 | 206億655万 | -8.5% | 4.75 | 1.16 |
11/14 | 185 | 188 | 182 | 184 | +0.55% | 722,400 | 207億1915万 | -8.46% | 4.77 | 1.17 |
11/13 | 191 | 191 | 181 | 183 | -5.67% | 1,848,900 | 206億655万 | -9.41% | 4.75 | 1.16 |
11/10 | 197 | 198 | 192 | 194 | -2.02% | 879,600 | 218億4519万 | -4.43% | 5.03 | 1.23 |
11/09 | 195 | 200 | 193 | 198 | +1.02% | 467,400 | 222億9561万 | -2.46% | 5.14 | 1.26 |
11/08 | 201 | 203 | 195 | 196 | -2.49% | 1,121,200 | 220億7040万 | -3.92% | 5.09 | 1.24 |
11/07 | 204 | 204 | 201 | 201 | -0.99% | 317,400 | 226億3342万 | -1.47% | 5.22 | 1.28 |
11/06 | 204 | 207 | 203 | 203 | +0.5% | 584,000 | 228億5863万 | -0.98% | 5.27 | 1.29 |
11/02 | 203 | 205 | 201 | 202 | +1% | 362,700 | 227億4603万 | -1.46% | 5.24 | 1.28 |
11/01 | 204 | 205 | 199 | 200 | -0.99% | 438,300 | 225億2082万 | -2.91% | 5.19 | 1.27 |
10/31 | 202 | 202 | 197 | 202 | +1% | 826,600 | 227億4603万 | -1.94% | 5.24 | 1.28 |
10/30 | 205 | 206 | 200 | 200 | -1.96% | 407,600 | 225億2082万 | -3.38% | 5.19 | 1.27 |
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 | |
2012年 3月期 | 119 10/21 | 61 3/27 | 7,201,000 3/28 | - | 4億2953万 | +22.74% 3/29 | -14.19% 11/25 |
2013年 3月期 | 91 4/4 | 45 10/1 9/28 | 4,418,400 10/9 | 6億4078万 | 3億1687万 | +46.83% 10/9 | -14.1% 8/3 |
2014年 3月期 | 420 12/20 | 68 4/16 4/3 他2件 | 6,796,800 5/8 | 29億5746万 | 4億7882万 | +101.93% 5/8 | -35.75% 3/3 |
2015年 3月期 | 254 6/16 | 90 12/25 | 6,585,800 2/9 | 122億7763万 | 43億5034万 | +84.23% 2/5 | -19.14% 10/16 |
2016年 3月期 | 214 4/22 | 96 8/25 | 9,478,800 12/24 | 103億4414万 | 46億4036万 | +18.98% 12/24 | -23.22% 8/25 |
2017年 3月期 | 170 12/6 | 78 11/9 | 9,118,300 12/5 | 82億1731万 | 37億7029万 | +63.4% 12/5 | -14.66% 4/12 |
2018年 3月期 | 168 5/22 | 89 2/6 | 15,380,900 1/26 | 81億2063万 | 45億5698万 | +11.46% 3/19 | -13.15% 2/6 |
2019年 3月期 | 289 8/22 | 105 4/4 4/3 | 11,152,400 8/22 | 155億4289万 | 54億7907万 | +53.18% 8/22 | -21.21% 12/25 |
2020年 3月期 | 245 12/10 | 103 3/13 3/10 | 2,100,000 5/13 | 209億8971万 | 89億1959万 | +20.58% 5/1 | -32.48% 3/12 |
2021年 3月期 | 274 7/1 | 121 4/6 | 9,881,700 6/29 | 238億1616万 | 104億7836万 | +27.46% 5/11 | -11.85% 5/10 |
2022年 3月期 | 223 4/19 | 140 12/1 | 2,476,400 9/28 | 235億43万 | 157億5578万 | +11.04% 3/1 | -16.7% 5/13 |
2023年 3月期 | 310 2/14 | 150 6/17 | 3,751,200 2/16 | 349億727万 | 168億9061万 | +22.1% 12/26 | -11.56% 3/14 |
最新 | 379 2024/3/28 | 1,523,500 | 426億7696万 | -3.81% 394 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -11%(0.89倍)
- 2013/12/30 vs 2012/12/28
- 451%(5.51倍)
- 2014/12/30 vs 2013/12/30
- -71%(0.29倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- -8%(0.92倍)
- 2018/12/28 vs 2017/12/29
- 43%(1.43倍)
- 2019/12/30 vs 2018/12/28
- 51%(1.51倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- -26%(0.74倍)
- 2022/12/30 vs 2021/12/30
- 75%(1.75倍)
- 2023/12/29 vs 2022/12/30
- -12%(0.88倍)
- 2024/03/28 vs 2023/12/29
- 63%(1.63倍)
- 過去安値
45円(2012/10/01) - 742%(8.42倍)
379円(3/28)