株価チャート
株価
3/27
- 前日 (3/26)
- 61
- 始値
- 61
- 高値
- 62
- 安値
- 60
- 終値 -1.64%
- 60
- 出来高 +32.72%
- 43,000
乖離率
- 株価(5日)
移動平均値 - 0%
60 - 株価(25日)
移動平均値 - 0%
60 - 出来高(5日)
移動平均値 - +7.39%
40,040
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 | 61 | 62 | 60 | 60 | -1.64% | 43,000 | 15億1930万 | 0% | - | 0.92 |
03/26 | 60 | 61 | 60 | 61 | +1.67% | 32,400 | 15億4462万 | +3.39% | - | 0.93 |
03/25 | 60 | 61 | 59 | 60 | 0% | 48,400 | 15億1930万 | +1.69% | - | 0.92 |
03/22 | 61 | 62 | 60 | 60 | 0% | 13,400 | 15億1930万 | +1.69% | - | 0.92 |
03/21 | 61 | 62 | 59 | 60 | -1.64% | 63,000 | 15億1930万 | +1.69% | - | 0.92 |
03/19 | 60 | 62 | 60 | 61 | 0% | 13,400 | 15億4462万 | +5.17% | - | 0.93 |
03/18 | 62 | 62 | 60 | 61 | 0% | 25,000 | 15億4462万 | +5.17% | - | 0.93 |
03/15 | 59 | 61 | 59 | 61 | +3.39% | 31,900 | 15億4462万 | +5.17% | - | 0.93 |
03/14 | 59 | 60 | 58 | 59 | 0% | 24,500 | 14億9398万 | +1.72% | - | 0.9 |
03/13 | 61 | 61 | 59 | 59 | 0% | 9,100 | 14億9398万 | +3.51% | - | 0.9 |
03/12 | 59 | 61 | 58 | 59 | 0% | 123,800 | 14億9398万 | +3.51% | - | 0.9 |
03/11 | 59 | 60 | 58 | 59 | -3.28% | 91,200 | 14億9398万 | +3.51% | - | 0.9 |
03/08 | 60 | 61 | 59 | 61 | +1.67% | 85,300 | 15億4462万 | +7.02% | - | 0.93 |
03/07 | 63 | 65 | 60 | 60 | -3.23% | 223,900 | 15億1930万 | +5.26% | - | 0.92 |
03/06 | 62 | 64 | 60 | 62 | -1.59% | 194,000 | 15億6994万 | +8.77% | - | 0.95 |
03/05 | 63 | 63 | 59 | 63 | -1.56% | 151,700 | 15億9527万 | +12.5% | - | 0.96 |
03/04 | 61 | 65 | 60 | 64 | +3.23% | 155,500 | 16億2059万 | +14.29% | - | 0.98 |
03/01 | 68 | 68 | 61 | 62 | -1.59% | 694,200 | 15億6994万 | +10.71% | - | 0.95 |
02/29 | 57 | 67 | 57 | 63 | +10.53% | 1,261,500 | 15億9527万 | +12.5% | - | 0.96 |
02/28 | 55 | 59 | 54 | 57 | +3.64% | 373,100 | 14億4334万 | +3.64% | - | 0.87 |
02/27 | 55 | 55 | 54 | 55 | 0% | 51,600 | 13億9269万 | 0% | - | 0.84 |
02/26 | 57 | 58 | 54 | 55 | -5.17% | 329,500 | 13億9269万 | 0% | - | 0.84 |
02/22 | 57 | 60 | 56 | 58 | +1.75% | 401,200 | 14億6866万 | +3.57% | - | 0.89 |
02/21 | 54 | 64 | 53 | 57 | +5.56% | 3,054,100 | 14億4334万 | +3.64% | - | 0.87 |
02/20 | 53 | 54 | 52 | 54 | +1.89% | 32,200 | 13億6737万 | -1.82% | - | 0.83 |
02/19 | 53 | 53 | 51 | 53 | 0% | 176,800 | 13億4205万 | -3.64% | - | 0.81 |
02/16 | 54 | 54 | 52 | 53 | -1.85% | 55,000 | 13億4205万 | -5.36% | - | 0.81 |
02/15 | 54 | 54 | 53 | 54 | 0% | 27,500 | 13億6737万 | -3.57% | - | 0.83 |
02/14 | 53 | 54 | 53 | 54 | +1.89% | 45,900 | 13億6737万 | -3.57% | - | 0.83 |
02/13 | 56 | 56 | 53 | 53 | -5.36% | 80,700 | 13億4205万 | -5.36% | - | 0.81 |
02/09 | 55 | 56 | 55 | 56 | +1.82% | 2,800 | 14億1801万 | 0% | - | 0.86 |
02/08 | 55 | 56 | 55 | 55 | 0% | 11,400 | 13億9269万 | -1.79% | - | 0.84 |
02/07 | 55 | 56 | 55 | 55 | 0% | 7,300 | 13億9269万 | -1.79% | - | 0.84 |
02/06 | 56 | 56 | 55 | 55 | 0% | 12,500 | 13億9269万 | -1.79% | - | 0.84 |
02/05 | 56 | 56 | 55 | 55 | -3.51% | 32,000 | 13億9269万 | -1.79% | - | 0.84 |
02/02 | 56 | 57 | 56 | 57 | +1.79% | 4,300 | 14億4334万 | +1.79% | - | 0.87 |
02/01 | 56 | 57 | 56 | 56 | 0% | 12,800 | 14億1801万 | 0% | - | 0.86 |
01/31 | 57 | 57 | 56 | 56 | 0% | 11,900 | 14億1801万 | 0% | - | 0.86 |
01/30 | 56 | 57 | 56 | 56 | 0% | 15,100 | 14億1801万 | 0% | - | 0.86 |
01/29 | 56 | 57 | 56 | 56 | 0% | 20,300 | 14億1801万 | 0% | - | 0.86 |
01/26 | 57 | 57 | 56 | 56 | -1.75% | 21,700 | 14億1801万 | 0% | - | 0.86 |
01/25 | 57 | 57 | 56 | 57 | 0% | 21,700 | 14億4334万 | +1.79% | - | 0.87 |
01/24 | 56 | 57 | 56 | 57 | +1.79% | 9,400 | 14億4334万 | +1.79% | - | 0.87 |
01/23 | 57 | 57 | 56 | 56 | 0% | 5,300 | 14億1801万 | 0% | - | 0.86 |
01/22 | 57 | 58 | 56 | 56 | -1.75% | 37,800 | 14億1801万 | 0% | - | 0.86 |
01/19 | 57 | 57 | 57 | 57 | 0% | 16,900 | 14億4334万 | +1.79% | - | 0.87 |
01/18 | 55 | 57 | 55 | 57 | +3.64% | 21,600 | 14億4334万 | +1.79% | - | 0.87 |
01/17 | 55 | 56 | 54 | 55 | -1.79% | 109,200 | 13億9269万 | -1.79% | - | 0.84 |
01/16 | 57 | 57 | 55 | 56 | 0% | 29,900 | 14億1801万 | 0% | - | 0.86 |
01/15 | 57 | 59 | 56 | 56 | 0% | 85,300 | 14億1801万 | 0% | - | 0.86 |
01/12 | 57 | 59 | 55 | 56 | +1.82% | 77,400 | 14億1801万 | 0% | - | 0.86 |
01/11 | 55 | 57 | 55 | 55 | 0% | 50,900 | 13億9269万 | -1.79% | - | 0.84 |
01/10 | 56 | 56 | 55 | 55 | 0% | 4,900 | 13億9269万 | -1.79% | - | 0.84 |
01/09 | 55 | 56 | 55 | 55 | 0% | 9,200 | 13億9269万 | -1.79% | - | 0.84 |
01/05 | 57 | 57 | 55 | 55 | -3.51% | 36,900 | 13億9269万 | -3.51% | - | 0.84 |
01/04 | 55 | 57 | 55 | 57 | +3.64% | 21,500 | 14億4334万 | 0% | - | 0.87 |
2023 | ||||||||||
12/29 | 56 | 56 | 54 | 55 | +1.85% | 26,000 | 13億9269万 | -3.51% | - | 0.84 |
12/28 | 55 | 56 | 54 | 54 | -1.82% | 30,100 | 13億6737万 | -5.26% | - | 0.83 |
12/27 | 55 | 56 | 54 | 55 | +1.85% | 167,100 | 13億9269万 | -3.51% | - | 0.84 |
12/26 | 55 | 56 | 52 | 54 | -1.82% | 277,000 | 13億6737万 | -5.26% | - | 0.83 |
12/25 | 56 | 57 | 55 | 55 | -3.51% | 121,300 | 13億9269万 | -3.51% | - | 0.84 |
12/22 | 56 | 57 | 56 | 57 | +1.79% | 321,400 | 14億4334万 | 0% | - | 0.87 |
12/21 | 56 | 57 | 56 | 56 | 0% | 71,300 | 14億1801万 | -1.75% | - | 0.86 |
12/20 | 56 | 57 | 56 | 56 | -1.75% | 27,100 | 14億1801万 | -1.75% | - | 0.86 |
12/19 | 58 | 59 | 56 | 57 | -1.72% | 42,800 | 14億4334万 | 0% | - | 0.87 |
12/18 | 58 | 61 | 57 | 58 | -1.69% | 88,100 | 14億6866万 | +1.75% | - | 0.89 |
12/15 | 58 | 59 | 57 | 59 | +3.51% | 36,300 | 14億9398万 | +3.51% | - | 0.9 |
12/14 | 57 | 60 | 57 | 57 | 0% | 39,200 | 14億4334万 | 0% | - | 0.87 |
12/13 | 57 | 59 | 57 | 57 | -1.72% | 16,800 | 14億4334万 | 0% | - | 0.87 |
12/12 | 58 | 59 | 57 | 58 | 0% | 14,300 | 14億6866万 | +1.75% | - | 0.89 |
12/11 | 57 | 60 | 56 | 58 | +3.57% | 69,900 | 14億6866万 | +3.57% | - | 0.89 |
12/08 | 56 | 57 | 56 | 56 | -1.75% | 15,600 | 14億1801万 | 0% | - | 0.86 |
12/07 | 58 | 58 | 57 | 57 | -1.72% | 32,400 | 14億4334万 | +1.79% | - | 0.87 |
12/06 | 56 | 58 | 55 | 58 | +3.57% | 83,100 | 14億6866万 | +3.57% | - | 0.89 |
12/05 | 55 | 57 | 55 | 56 | 0% | 47,600 | 14億1801万 | 0% | - | 0.86 |
12/04 | 57 | 57 | 55 | 56 | 0% | 104,600 | 14億1801万 | 0% | - | 0.86 |
12/01 | 56 | 57 | 56 | 56 | -3.45% | 26,700 | 14億1801万 | 0% | - | 0.86 |
11/30 | 59 | 59 | 56 | 58 | -1.69% | 54,000 | 14億6866万 | +3.57% | - | 0.89 |
11/29 | 57 | 59 | 56 | 59 | +3.51% | 72,300 | 14億9398万 | +5.36% | - | 0.9 |
11/28 | 56 | 57 | 56 | 57 | 0% | 32,700 | 14億4334万 | +3.64% | - | 0.87 |
11/27 | 59 | 59 | 56 | 57 | -3.39% | 70,900 | 14億4334万 | +3.64% | - | 0.87 |
11/24 | 58 | 59 | 56 | 59 | 0% | 88,100 | 14億9398万 | +7.27% | - | 0.9 |
11/22 | 56 | 63 | 56 | 59 | +7.27% | 622,800 | 14億9398万 | +7.27% | - | 0.9 |
11/21 | 55 | 56 | 55 | 55 | -1.79% | 15,500 | 13億9269万 | 0% | - | 0.84 |
11/20 | 53 | 56 | 53 | 56 | +5.66% | 74,400 | 14億1801万 | +1.82% | - | 0.86 |
11/17 | 54 | 54 | 52 | 53 | -1.85% | 31,000 | 13億4205万 | -3.64% | - | 0.81 |
11/16 | 54 | 54 | 53 | 54 | 0% | 67,100 | 13億6737万 | -1.82% | - | 0.83 |
11/15 | 55 | 55 | 54 | 54 | -1.82% | 82,400 | 13億6737万 | -1.82% | - | 0.83 |
11/14 | 56 | 56 | 55 | 55 | -1.79% | 6,400 | 13億9269万 | 0% | - | 0.84 |
11/13 | 57 | 57 | 55 | 56 | -1.75% | 43,600 | 14億1801万 | +1.82% | - | 0.86 |
11/10 | 56 | 57 | 56 | 57 | +1.79% | 500 | 14億4334万 | +3.64% | - | 0.87 |
11/09 | 56 | 57 | 56 | 56 | 0% | 15,700 | 14億1801万 | +1.82% | - | 0.86 |
11/08 | 58 | 58 | 56 | 56 | -3.45% | 36,000 | 14億1801万 | +1.82% | - | 0.86 |
11/07 | 54 | 60 | 54 | 58 | +7.41% | 169,700 | 14億6866万 | +5.45% | - | 0.89 |
11/06 | 55 | 56 | 54 | 54 | 0% | 38,900 | 13億6737万 | -1.82% | - | 0.83 |
11/02 | 54 | 55 | 54 | 54 | 0% | 28,600 | 13億6737万 | -3.57% | - | 0.83 |
11/01 | 54 | 54 | 54 | 54 | 0% | 14,500 | 13億6737万 | -3.57% | - | 0.83 |
10/31 | 54 | 55 | 54 | 54 | 0% | 65,900 | 13億6737万 | -3.57% | - | 0.83 |
10/30 | 54 | 55 | 54 | 54 | 0% | 7,400 | 13億6737万 | -3.57% | - | 0.83 |
10/27 | 54 | 55 | 54 | 54 | -1.82% | 19,300 | 13億6737万 | -3.57% | - | 0.83 |
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 3月期 | 650 65,000 4/5 | 156 15,600 1/18 | 91,700 917 5/11 | - | - | +52.56% 5/1 | -33.5% 1/16 |
2009年 3月期 | 350 35,000 5/15 | 84 8,400 10/9 | 37,400 374 5/20 | - | - | +61.41% 11/12 | -53.19% 10/8 |
2010年 3月期 | 687 68,700 10/26 | 161 16,100 4/13 | 74,700 747 10/23 | - | - | +47.4% 10/23 | -28.82% 2/5 |
2011年 3月期 | 612 61,200 4/28 | 98 9,800 3/15 | 114,800 1,148 2/21 | 25億2064万 | 4億363万 | +114% 4/27 | -36.66% 3/15 |
2012年 3月期 | 364 36,400 4/28 | 97 9,650 11/14 | 364,600 3,646 4/28 | 14億9920万 | 3億9745万 | +38.6% 1/26 | -19.86% 5/26 |
2013年 3月期 | 250 25,000 11/28 | 87 8,650 8/22 | 263,900 2,639 8/30 | 10億2967万 | 3億5626万 | +38.56% 8/29 | -16.54% 5/15 |
2014年 3月期 | 324 32,350 5/22 | 141 14,100 4/1 | 411,000 4,110 9/12 | 13億3239万 | 5億8073万 | +48.21% 5/22 | -24.95% 2/4 |
2015年 3月期 | 1,369 2/17 | 142 5/22 | 3,172,200 2/17 | 109億8718万 | 8億5380万 | +147.67% 12/1 | -21.29% 12/24 |
2016年 3月期 | 1,333 3/28 | 412 8/25 | 1,501,200 5/27 | 188億2590万 | 47億7135万 | +44.9% 3/10 | -31.39% 8/25 |
2017年 3月期 | 1,699 5/17 | 727 9/5 | 2,067,800 5/17 | 239億7791万 | 102億7466万 | +22.35% 5/16 | -25.71% 6/16 |
2018年 3月期 | 854 6/20 | 453 2/15 | 2,252,400 6/19 | 144億5528万 | 87億5674万 | +23.48% 6/19 | -22.62% 8/15 |
2019年 3月期 | 508 4/2 | 130 12/25 | 1,928,600 2/7 | 98億1992万 | 25億1297万 | +34.85% 2/6 | -30.25% 12/25 |
2020年 3月期 | 268 11/15 | 70 3/13 | 1,829,100 11/15 | 51億8059万 | 13億5313万 | +34.34% 11/18 | -49.48% 3/13 |
2021年 3月期 | 183 6/25 | 67 12/28 | 2,779,700 6/8 | 35億3749万 | 12億9514万 | +36.68% 6/25 | -21.47% 7/31 |
2022年 3月期 | 90 4/1 | 65 12/3 12/1 | 1,861,500 10/1 | 17億3975万 | 13億653万 | +6.41% 12/23 | -9.28% 7/21 |
2023年 3月期 | 134 9/1 | 62 3/20 | 18,782,400 9/1 | 26億9347万 | 15億6994万 | +60.12% 9/5 | -15.06% 9/30 |
最新 | 60 2024/3/27 | 43,000 | 15億1930万 | 0% 60 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/30 vs 2001/12/28
- -68%(0.32倍)
- 2003/12/30 vs 2002/12/30
- 7%(1.07倍)
- 2004/12/30 vs 2003/12/30
- -17%(0.83倍)
- 2005/12/30 vs 2004/12/30
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- -49%(0.51倍)
- 2007/12/28 vs 2006/12/29
- -68%(0.32倍)
- 2008/12/30 vs 2007/12/28
- -3%(0.97倍)
- 2009/12/30 vs 2008/12/30
- 140%(2.4倍)
- 2010/12/30 vs 2009/12/30
- -61%(0.39倍)
- 2011/12/30 vs 2010/12/30
- -55%(0.45倍)
- 2012/12/28 vs 2011/12/30
- 52%(1.52倍)
- 2013/12/30 vs 2012/12/28
- 47%(1.47倍)
- 2014/12/30 vs 2013/12/30
- 120%(2.2倍)
- 2015/12/30 vs 2014/12/30
- 62%(1.62倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- -30%(0.7倍)
- 2018/12/28 vs 2017/12/29
- -76%(0.24倍)
- 2019/12/30 vs 2018/12/28
- 39%(1.39倍)
- 2020/12/30 vs 2019/12/30
- -63%(0.37倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- -23%(0.77倍)
- 2024/03/27 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
52円(2023/12/26) - 15%(1.15倍)
60円(3/27)