株価チャート
株価
3/28
- 前日 (3/27)
- 520
- 始値
- 518
- 高値
- 522
- 安値
- 515
- 終値 -0.19%
- 519
- 出来高 +59.6%
- 56,500
乖離率
- 株価(5日)
移動平均値 - -0.57%
522 - 株価(25日)
移動平均値 - +2.57%
506 - 出来高(5日)
移動平均値 - +1.8%
55,500
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 | 518 | 522 | 515 | 519 | -0.19% | 56,500 | 109億3185万 | +2.57% | 13.99 | 0.75 |
03/27 | 519 | 524 | 517 | 520 | +0.97% | 35,400 | 109億5291万 | +2.97% | 14.02 | 0.76 |
03/26 | 529 | 531 | 515 | 515 | -3.2% | 62,600 | 108億4759万 | +2.39% | 13.88 | 0.75 |
03/25 | 524 | 534 | 523 | 532 | +1.53% | 78,600 | 112億567万 | +5.98% | 14.34 | 0.77 |
03/22 | 526 | 528 | 521 | 524 | -0.38% | 44,400 | 110億3716万 | +5.01% | 14.12 | 0.76 |
03/21 | 529 | 534 | 523 | 526 | +0.19% | 90,200 | 110億7929万 | +5.84% | 14.18 | 0.76 |
03/19 | 511 | 525 | 509 | 525 | +3.14% | 59,000 | 110億5823万 | +6.06% | 14.15 | 0.76 |
03/18 | 509 | 515 | 506 | 509 | +1.8% | 43,400 | 107億2121万 | +3.25% | 13.72 | 0.74 |
03/15 | 503 | 507 | 499 | 500 | -0.2% | 27,400 | 105億3165万 | +1.63% | 13.48 | 0.73 |
03/14 | 501 | 504 | 497 | 501 | +0.2% | 27,600 | 105億5271万 | +2.04% | 13.5 | 0.73 |
03/13 | 509 | 514 | 500 | 500 | -0.99% | 33,200 | 105億3165万 | +1.83% | 13.48 | 0.73 |
03/12 | 499 | 509 | 498 | 505 | +0.8% | 41,800 | 106億3696万 | +2.85% | 13.61 | 0.73 |
03/11 | 510 | 514 | 498 | 501 | -2.91% | 83,800 | 105億5271万 | +2.24% | 13.5 | 0.73 |
03/08 | 521 | 524 | 512 | 516 | -0.77% | 85,600 | 108億6866万 | +5.31% | 13.91 | 0.75 |
03/07 | 500 | 530 | 500 | 520 | +4% | 248,300 | 109億5291万 | +6.12% | 14.02 | 0.76 |
03/06 | 489 | 504 | 488 | 500 | +2.25% | 96,300 | 105億3165万 | +2.25% | 13.48 | 0.73 |
03/05 | 486 | 491 | 483 | 489 | 0% | 42,900 | 102億9995万 | -0.2% | 13.18 | 0.71 |
03/04 | 491 | 494 | 488 | 489 | -0.2% | 85,300 | 102億9995万 | -0.61% | 13.18 | 0.71 |
03/01 | 500 | 501 | 490 | 490 | -1.8% | 75,200 | 103億2101万 | -1.21% | 13.21 | 0.71 |
02/29 | 499 | 500 | 493 | 499 | -0.2% | 49,500 | 105億1058万 | -0.2% | 13.45 | 0.73 |
02/28 | 510 | 510 | 500 | 500 | -0.79% | 75,300 | 105億3165万 | -0.6% | 13.48 | 0.73 |
02/27 | 498 | 510 | 497 | 504 | +2.65% | 139,900 | 106億1590万 | -0.4% | 13.58 | 0.73 |
02/26 | 489 | 494 | 485 | 491 | +0.82% | 69,500 | 103億4208万 | -3.35% | 13.23 | 0.71 |
02/22 | 493 | 493 | 486 | 487 | 0% | 92,400 | 102億5782万 | -4.7% | 13.13 | 0.71 |
02/21 | 493 | 493 | 484 | 487 | -0.2% | 63,400 | 102億5782万 | -5.07% | 13.13 | 0.71 |
02/20 | 482 | 493 | 481 | 488 | +1.24% | 104,500 | 102億7889万 | -5.24% | 13.15 | 0.71 |
02/19 | 476 | 483 | 474 | 482 | +1.69% | 54,400 | 101億5251万 | -6.59% | 12.99 | 0.7 |
02/16 | 468 | 476 | 468 | 474 | +1.72% | 57,300 | 99億8400万 | -8.49% | 12.78 | 0.69 |
02/15 | 483 | 483 | 466 | 466 | -3.32% | 136,000 | 98億1549万 | -10.38% | 12.56 | 0.68 |
02/14 | 478 | 482 | 472 | 482 | +1.47% | 86,600 | 101億5251万 | -7.66% | 12.99 | 0.7 |
02/13 | 476 | 477 | 471 | 475 | 0% | 59,000 | 100億506万 | -9.35% | 12.8 | 0.69 |
02/09 | 477 | 484 | 475 | 475 | -0.84% | 77,200 | 100億506万 | -9.52% | 12.8 | 0.69 |
02/08 | 484 | 484 | 474 | 479 | -0.42% | 91,000 | 100億8932万 | -9.11% | 12.91 | 0.7 |
02/07 | 488 | 489 | 480 | 481 | -1.84% | 95,900 | 101億3144万 | -8.73% | 12.96 | 0.7 |
02/06 | 496 | 496 | 490 | 490 | -0.81% | 47,800 | 103億2101万 | -7.2% | 13.21 | 0.71 |
02/05 | 490 | 496 | 488 | 494 | +0.82% | 86,700 | 104億527万 | -6.44% | 13.32 | 0.72 |
02/02 | 506 | 506 | 489 | 490 | -2% | 166,500 | 103億2101万 | -7.2% | 13.21 | 0.71 |
02/01 | 506 | 515 | 495 | 500 | -1.96% | 198,400 | 105億3165万 | -5.12% | 13.48 | 0.73 |
01/31 | 515 | 520 | 504 | 510 | -0.97% | 142,200 | 107億4228万 | -3.04% | 13.75 | 0.74 |
01/30 | 513 | 517 | 503 | 515 | 0% | 227,500 | 108億4759万 | -1.9% | 13.88 | 0.75 |
01/29 | 526 | 527 | 512 | 515 | -2.65% | 265,100 | 108億4759万 | -1.72% | 13.88 | 0.75 |
01/26 | 525 | 533 | 520 | 529 | -11.09% | 729,500 | 111億4248万 | +1.15% | 14.26 | 0.77 |
01/25 | 597 | 603 | 589 | 595 | +1.36% | 502,900 | 125億3266万 | +13.98% | 16.04 | 0.87 |
01/24 | 574 | 588 | 574 | 587 | +2.98% | 178,300 | 123億6415万 | +13.32% | 15.82 | 0.85 |
01/23 | 586 | 587 | 569 | 570 | -2.23% | 189,000 | 120億608万 | +10.89% | 15.36 | 0.83 |
01/22 | 570 | 586 | 568 | 583 | +4.11% | 183,700 | 122億7990万 | +14.09% | 15.71 | 0.85 |
01/19 | 555 | 560 | 546 | 560 | +1.63% | 103,400 | 117億9544万 | +10.24% | 15.09 | 0.81 |
01/18 | 536 | 553 | 536 | 551 | +2.99% | 94,000 | 116億587万 | +9.11% | 14.85 | 0.8 |
01/17 | 540 | 544 | 534 | 535 | -0.74% | 72,800 | 112億6886万 | +6.15% | 14.42 | 0.78 |
01/16 | 531 | 539 | 528 | 539 | +1.13% | 48,000 | 113億5311万 | +7.16% | 14.53 | 0.78 |
01/15 | 529 | 539 | 526 | 533 | +1.91% | 51,900 | 112億2673万 | +6.18% | 14.37 | 0.77 |
01/12 | 523 | 526 | 519 | 523 | +0.19% | 38,200 | 110億1610万 | +4.18% | 14.1 | 0.76 |
01/11 | 525 | 529 | 521 | 522 | 0% | 44,600 | 109億9504万 | +3.98% | 14.07 | 0.76 |
01/10 | 523 | 526 | 519 | 522 | +0.19% | 30,100 | 109億9504万 | +3.98% | 14.07 | 0.76 |
01/09 | 520 | 523 | 517 | 521 | +1.56% | 52,400 | 109億7397万 | +3.78% | 14.04 | 0.76 |
01/05 | 509 | 515 | 506 | 513 | +0.98% | 34,100 | 108億547万 | +2.19% | 13.83 | 0.75 |
01/04 | 504 | 508 | 497 | 508 | +1.8% | 37,700 | 107億15万 | +0.99% | 13.69 | 0.74 |
2023 | ||||||||||
12/29 | 500 | 506 | 495 | 499 | -0.2% | 41,800 | 105億1058万 | -0.99% | 13.45 | 0.73 |
12/28 | 495 | 502 | 493 | 500 | +1.01% | 34,100 | 105億3165万 | -0.99% | 13.48 | 0.73 |
12/27 | 482 | 497 | 477 | 495 | +4.43% | 99,200 | 104億2633万 | -2.17% | 13.34 | 0.72 |
12/26 | 480 | 484 | 473 | 474 | -0.63% | 108,200 | 99億8400万 | -6.51% | 12.78 | 0.69 |
12/25 | 488 | 488 | 474 | 477 | -1.45% | 95,400 | 100億4719万 | -6.1% | 12.86 | 0.69 |
12/22 | 481 | 485 | 481 | 484 | +0.41% | 35,800 | 101億9463万 | -5.1% | 13.05 | 0.7 |
12/21 | 487 | 489 | 481 | 482 | -1.83% | 46,600 | 101億5251万 | -5.68% | 12.99 | 0.7 |
12/20 | 495 | 500 | 491 | 491 | 0% | 46,600 | 103億4208万 | -4.1% | 13.23 | 0.71 |
12/19 | 490 | 493 | 486 | 491 | +0.2% | 32,700 | 103億4208万 | -4.1% | 13.23 | 0.71 |
12/18 | 497 | 497 | 487 | 490 | -1.41% | 43,400 | 103億2101万 | -4.48% | 13.21 | 0.71 |
12/15 | 490 | 500 | 490 | 497 | +1.43% | 38,900 | 104億6846万 | -3.12% | 13.4 | 0.72 |
12/14 | 496 | 501 | 488 | 490 | -1.21% | 41,800 | 103億2101万 | -4.67% | 13.21 | 0.71 |
12/13 | 497 | 503 | 491 | 496 | -0.4% | 47,400 | 104億4739万 | -3.5% | 13.37 | 0.72 |
12/12 | 507 | 508 | 497 | 498 | -1.58% | 42,600 | 104億8952万 | -3.3% | 13.42 | 0.72 |
12/11 | 513 | 513 | 504 | 506 | +0.6% | 26,200 | 106億5802万 | -2.13% | 13.64 | 0.74 |
12/08 | 515 | 516 | 501 | 503 | -2.71% | 61,400 | 105億9483万 | -2.71% | 13.56 | 0.73 |
12/07 | 523 | 525 | 517 | 517 | -2.27% | 33,000 | 108億8972万 | 0% | 13.94 | 0.75 |
12/06 | 525 | 531 | 522 | 529 | +2.32% | 43,600 | 111億4248万 | +2.32% | 14.26 | 0.77 |
12/05 | 525 | 529 | 517 | 517 | -1.9% | 39,700 | 108億8972万 | +0.19% | 13.94 | 0.75 |
12/04 | 529 | 533 | 525 | 527 | 0% | 61,000 | 111億35万 | +1.93% | 14.2 | 0.77 |
12/01 | 527 | 527 | 519 | 527 | +0.76% | 27,100 | 111億35万 | +1.74% | 14.2 | 0.77 |
11/30 | 525 | 527 | 519 | 523 | -0.38% | 32,500 | 110億1610万 | +1.16% | 14.1 | 0.76 |
11/29 | 528 | 530 | 520 | 525 | -0.76% | 42,500 | 110億5823万 | +1.55% | 14.15 | 0.76 |
11/28 | 532 | 534 | 527 | 529 | -0.56% | 30,900 | 111億4248万 | +2.72% | 14.26 | 0.77 |
11/27 | 534 | 539 | 529 | 532 | -0.19% | 54,800 | 112億567万 | +3.5% | 14.34 | 0.77 |
11/24 | 527 | 537 | 527 | 533 | +2.7% | 119,600 | 112億2673万 | +3.9% | 14.37 | 0.77 |
11/22 | 515 | 523 | 513 | 519 | +1.17% | 40,100 | 109億3185万 | +1.37% | 13.99 | 0.75 |
11/21 | 518 | 518 | 511 | 513 | +0.2% | 30,200 | 108億547万 | +0.39% | 13.83 | 0.75 |
11/20 | 517 | 525 | 511 | 512 | -0.58% | 76,900 | 107億8440万 | +0.39% | 13.8 | 0.74 |
11/17 | 504 | 515 | 504 | 515 | +0.98% | 28,300 | 108億4759万 | +1.18% | 13.88 | 0.75 |
11/16 | 512 | 514 | 503 | 510 | -0.39% | 53,400 | 107億4228万 | +0.2% | 13.75 | 0.74 |
11/15 | 506 | 515 | 506 | 512 | +2.4% | 52,200 | 107億8440万 | +0.59% | 13.8 | 0.74 |
11/14 | 501 | 507 | 500 | 500 | -0.2% | 41,400 | 105億3165万 | -1.57% | 13.48 | 0.73 |
11/13 | 510 | 511 | 497 | 501 | -0.99% | 60,100 | 105億5271万 | -1.57% | 13.5 | 0.73 |
11/10 | 504 | 509 | 494 | 506 | +0.2% | 46,300 | 106億5802万 | -0.59% | 13.64 | 0.74 |
11/09 | 507 | 509 | 502 | 505 | -0.2% | 40,500 | 106億3696万 | -0.59% | 13.61 | 0.73 |
11/08 | 522 | 526 | 502 | 506 | -2.88% | 87,900 | 106億5802万 | -0.39% | 13.64 | 0.74 |
11/07 | 524 | 529 | 515 | 521 | -0.76% | 61,300 | 109億7397万 | +2.36% | 14.04 | 0.76 |
11/06 | 517 | 528 | 514 | 525 | +2.54% | 98,800 | 110億5823万 | +2.94% | 14.15 | 0.76 |
11/02 | 512 | 518 | 506 | 512 | +0.39% | 55,500 | 107億8440万 | +0.2% | 13.8 | 0.74 |
11/01 | 518 | 522 | 507 | 510 | -0.97% | 62,700 | 107億4228万 | -0.39% | 13.75 | 0.74 |
10/31 | 510 | 520 | 504 | 515 | +0.59% | 94,600 | 108億4759万 | +0.59% | 13.88 | 0.75 |
10/30 | 530 | 530 | 508 | 512 | -5.01% | 246,600 | 107億8440万 | -0.19% | 13.8 | 0.74 |
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 | |
2011年 3月期 | 427 2/7 | 218 3/15 | 1,007,900 1/26 | - | - | +22.92% 2/4 | -22.35% 3/16 |
2012年 3月期 | 351 5/2 | 123 10/4 10/3 | 838,700 2/14 | 73億9319万 | 25億9077万 | +16.66% 2/15 | -26.94% 9/26 |
2013年 3月期 | 242 3/15 | 143 5/18 | 128,000 2/1 | 50億9730万 | 30億1204万 | +12.44% 1/15 | -13.97% 5/11 |
2014年 3月期 | 229 4/22 | 140 3/24 | 1,546,100 12/3 | 48億2348万 | 29億4885万 | +11.43% 12/3 | -12.05% 2/14 |
2015年 3月期 | 386 9/9 | 141 5/21 5/14 他2件 | 32,179,600 1/19 | 81億3041万 | 29億6991万 | +105.49% 9/9 | -20.67% 10/14 |
2016年 3月期 | 437 1/26 | 170 8/25 | 31,449,700 6/12 | 92億463万 | 35億8075万 | +71.88% 1/28 | -27.04% 8/25 |
2017年 3月期 | 338 5/9 | 195 6/24 | 23,262,100 1/11 | 71億1937万 | 41億733万 | +31.37% 1/11 | -23.2% 6/24 |
2018年 3月期 | 1,027 2/19 | 218 4/7 | 34,241,500 11/2 | 216億3200万 | 45億9178万 | +43.63% 2/2 | -13.36% 3/23 |
2019年 3月期 | 943 5/8 | 288 12/25 | 3,125,600 4/25 | 198億6269万 | 60億6623万 | +35.59% 10/16 | -31.79% 12/25 |
2020年 3月期 | 968 1/7 | 351 5/14 | 5,924,700 11/5 | 203億8927万 | 73億9321万 | +53.15% 11/7 | -32.04% 3/19 |
2021年 3月期 | 1,230 3/18 | 487 4/3 | 8,136,800 2/3 | 259億785万 | 102億5782万 | +37.7% 2/3 | -25.89% 11/2 |
2022年 3月期 | 2,262 7/15 | 571 3/9 | 9,645,100 5/12 | 476億4518万 | 120億2714万 | +36.93% 5/20 | -30.34% 8/4 |
2023年 3月期 | 728 4/5 4/4 | 408 3/16 | 1,558,200 5/11 | 153億3408万 | 85億9382万 | +12.06% 6/8 | -13.88% 12/26 |
最新 | 519 2024/3/28 | 56,500 | 109億3185万 | +2.57% 506 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -48%(0.52倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- -14%(0.86倍)
- 2014/12/30 vs 2013/12/30
- 34%(1.34倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 136%(2.36倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- 182%(2.82倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- -41%(0.59倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/03/28 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
123円(2011/10/04) - 322%(4.22倍)
519円(3/28)