株価チャート
株価
3/28
- 前日 (3/27)
- 471
- 始値
- 423
- 高値
- 451
- 安値
- 422
- 終値 -6.79%
- 439
- 出来高 +75.61%
- 100,100
乖離率
- 株価(5日)
移動平均値 - -4.77%
461 - 株価(25日)
移動平均値 - +1.62%
432 - 出来高(5日)
移動平均値 - +72.29%
58,100
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 | 423 | 451 | 422 | 439 | -6.79% | 100,100 | 80億1098万 | +1.62% | 26.68 | 1.69 |
03/27 | 465 | 472 | 463 | 471 | +1.51% | 57,000 | 85億9493万 | +9.03% | 28.62 | 1.81 |
03/26 | 464 | 468 | 461 | 464 | +0.22% | 18,500 | 84億6719万 | +7.91% | 28.2 | 1.79 |
03/25 | 473 | 473 | 454 | 463 | -0.86% | 44,900 | 84億4894万 | +8.18% | 28.14 | 1.78 |
03/22 | 453 | 467 | 451 | 467 | +3.55% | 70,000 | 85億2194万 | +9.37% | 28.38 | 1.8 |
03/21 | 438 | 451 | 437 | 451 | +3.2% | 33,800 | 82億2996万 | +6.12% | 27.41 | 1.74 |
03/19 | 436 | 440 | 434 | 437 | +0.23% | 16,100 | 79億7449万 | +2.58% | 26.56 | 1.68 |
03/18 | 430 | 438 | 429 | 436 | +2.59% | 18,400 | 79億5624万 | +2.11% | 26.5 | 1.68 |
03/15 | 431 | 433 | 425 | 425 | -1.16% | 13,900 | 77億5551万 | -0.7% | 25.83 | 1.64 |
03/14 | 435 | 438 | 429 | 430 | -0.23% | 18,600 | 78億4675万 | 0% | 26.13 | 1.66 |
03/13 | 430 | 443 | 430 | 431 | -1.6% | 43,500 | 78億6500万 | 0% | 26.19 | 1.66 |
03/12 | 425 | 440 | 423 | 438 | +7.09% | 91,100 | 79億9274万 | +1.15% | 26.62 | 1.69 |
03/11 | 413 | 415 | 407 | 409 | -0.97% | 14,600 | 74億6354万 | -5.76% | 24.86 | 1.58 |
03/08 | 410 | 413 | 406 | 413 | +0.98% | 13,400 | 75億3653万 | -5.28% | 25.1 | 1.59 |
03/07 | 414 | 414 | 408 | 409 | -0.49% | 11,700 | 74億6354万 | -6.62% | 24.86 | 1.58 |
03/06 | 412 | 417 | 406 | 411 | -0.24% | 30,200 | 75億3万 | -6.59% | 24.98 | 1.58 |
03/05 | 420 | 420 | 409 | 412 | -2.6% | 47,500 | 75億1828万 | -6.79% | 25.04 | 1.59 |
03/04 | 423 | 425 | 418 | 423 | 0% | 15,900 | 77億1901万 | -4.73% | 25.71 | 1.63 |
03/01 | 427 | 427 | 419 | 423 | -0.47% | 17,700 | 77億1901万 | -4.94% | 25.71 | 1.63 |
02/29 | 427 | 429 | 423 | 425 | -0.93% | 25,400 | 77億5551万 | -4.71% | 25.83 | 1.64 |
02/28 | 420 | 430 | 420 | 429 | +1.9% | 20,000 | 78億2850万 | -4.24% | 26.07 | 1.65 |
02/27 | 422 | 422 | 420 | 421 | -0.47% | 13,300 | 76億8252万 | -6.24% | 25.58 | 1.62 |
02/26 | 421 | 425 | 416 | 423 | +0.24% | 33,300 | 77億1901万 | -6.21% | 25.71 | 1.63 |
02/22 | 427 | 430 | 421 | 422 | -0.94% | 36,200 | 77億76万 | -6.43% | 25.65 | 1.63 |
02/21 | 438 | 438 | 426 | 426 | -0.93% | 17,300 | 77億7376万 | -5.75% | 25.89 | 1.64 |
02/20 | 434 | 448 | 428 | 430 | +0.47% | 50,500 | 78億4675万 | -4.87% | 26.13 | 1.66 |
02/19 | 424 | 430 | 424 | 428 | +0.94% | 37,000 | 78億1025万 | -5.52% | 26.01 | 1.65 |
02/16 | 430 | 430 | 421 | 424 | -1.62% | 27,300 | 77億3726万 | -6.81% | 25.77 | 1.63 |
02/15 | 427 | 434 | 415 | 431 | +0.47% | 115,700 | 78億6500万 | -5.48% | 26.19 | 1.66 |
02/14 | 445 | 445 | 393 | 429 | -9.3% | 569,000 | 78億2850万 | -6.13% | 26.07 | 1.65 |
02/13 | 459 | 475 | 455 | 473 | +3.28% | 132,500 | 86億3143万 | +3.5% | 28.75 | 1.82 |
02/09 | 461 | 463 | 458 | 458 | -0.65% | 25,500 | 83億5770万 | +0.66% | 27.83 | 1.76 |
02/08 | 461 | 468 | 458 | 461 | -0.43% | 34,100 | 84億1245万 | +1.54% | 28.02 | 1.78 |
02/07 | 464 | 465 | 460 | 463 | +0.43% | 18,700 | 84億4894万 | +2.43% | 28.14 | 1.78 |
02/06 | 468 | 471 | 461 | 461 | -2.12% | 24,300 | 84億1245万 | +2.44% | 28.02 | 1.78 |
02/05 | 470 | 473 | 465 | 471 | +1.07% | 19,400 | 85億9493万 | +5.13% | 28.62 | 1.81 |
02/02 | 465 | 467 | 458 | 466 | +1.3% | 32,000 | 85億369万 | +4.72% | 28.32 | 1.8 |
02/01 | 468 | 468 | 457 | 460 | -0.86% | 9,600 | 83億9420万 | +3.6% | 27.96 | 1.77 |
01/31 | 463 | 466 | 460 | 464 | +0.22% | 6,800 | 84億6719万 | +4.98% | 28.2 | 1.79 |
01/30 | 463 | 463 | 456 | 463 | +0.87% | 16,700 | 84億4894万 | +4.99% | 28.14 | 1.78 |
01/29 | 455 | 462 | 455 | 459 | +0.88% | 16,900 | 83億7595万 | +4.32% | 27.89 | 1.77 |
01/26 | 458 | 462 | 455 | 455 | -1.09% | 20,000 | 83億296万 | +3.41% | 27.65 | 1.75 |
01/25 | 459 | 461 | 456 | 460 | 0% | 12,600 | 83億9420万 | +4.78% | 27.96 | 1.77 |
01/24 | 455 | 468 | 455 | 460 | +0.44% | 34,600 | 83億9420万 | +4.78% | 27.96 | 1.77 |
01/23 | 475 | 475 | 457 | 458 | -2.76% | 50,900 | 83億5770万 | +4.33% | 27.83 | 1.76 |
01/22 | 456 | 473 | 452 | 471 | +4.67% | 91,300 | 85億9493万 | +7.05% | 28.62 | 1.81 |
01/19 | 441 | 454 | 441 | 450 | +2.27% | 43,300 | 82億1172万 | +2.04% | 27.35 | 1.73 |
01/18 | 442 | 442 | 438 | 440 | +0.69% | 20,900 | 80億2923万 | -0.45% | 26.74 | 1.7 |
01/17 | 436 | 448 | 433 | 437 | 0% | 47,500 | 79億7449万 | -1.35% | 26.56 | 1.68 |
01/16 | 450 | 450 | 437 | 437 | -3.53% | 61,000 | 79億7449万 | -1.8% | 26.56 | 1.68 |
01/15 | 461 | 463 | 450 | 453 | -1.95% | 41,900 | 82億6646万 | +1.34% | 27.53 | 1.75 |
01/12 | 448 | 463 | 448 | 462 | +2.67% | 44,600 | 84億3069万 | +3.13% | 28.08 | 1.78 |
01/11 | 456 | 456 | 441 | 450 | -1.32% | 66,900 | 82億1172万 | 0% | 27.35 | 1.73 |
01/10 | 440 | 463 | 438 | 456 | +4.11% | 62,900 | 83億2121万 | +0.66% | 27.71 | 1.76 |
01/09 | 425 | 441 | 424 | 438 | +3.06% | 66,700 | 79億9274万 | -3.95% | 26.62 | 1.69 |
01/05 | 419 | 429 | 417 | 425 | +1.19% | 54,900 | 77億5551万 | -7.21% | 25.83 | 1.64 |
01/04 | 412 | 420 | 405 | 420 | +1.94% | 30,700 | 76億6427万 | -8.89% | 25.52 | 1.62 |
2023 | ||||||||||
12/29 | 415 | 422 | 412 | 412 | -2.6% | 30,600 | 75億1828万 | -11.21% | 25.04 | 1.59 |
12/28 | 419 | 434 | 408 | 423 | +4.96% | 81,500 | 77億1901万 | -9.23% | 25.71 | 1.63 |
12/27 | 406 | 421 | 401 | 403 | -1.95% | 149,000 | 73億5405万 | -13.89% | 24.49 | 1.55 |
12/26 | 421 | 428 | 378 | 411 | -3.75% | 521,500 | 75億3万 | -12.74% | 24.98 | 1.58 |
12/25 | 420 | 429 | 420 | 427 | 0% | 70,900 | 77億9201万 | -9.92% | 25.95 | 1.65 |
12/22 | 436 | 436 | 427 | 427 | -2.29% | 46,900 | 77億9201万 | -10.29% | 25.95 | 1.65 |
12/21 | 435 | 441 | 433 | 437 | +0.46% | 36,400 | 79億7449万 | -8.39% | 26.56 | 1.68 |
12/20 | 443 | 454 | 428 | 435 | -1.81% | 53,300 | 79億3799万 | -9.19% | 26.44 | 1.68 |
12/19 | 456 | 456 | 443 | 443 | +0.68% | 12,400 | 80億8398万 | -7.9% | 26.92 | 1.71 |
12/18 | 464 | 466 | 431 | 440 | -5.17% | 136,600 | 80億2923万 | -8.9% | 26.74 | 1.7 |
12/15 | 466 | 468 | 462 | 464 | -0.64% | 23,100 | 84億6719万 | -4.33% | 28.2 | 1.79 |
12/14 | 474 | 475 | 467 | 467 | -1.68% | 19,700 | 85億2194万 | -3.91% | 28.38 | 1.8 |
12/13 | 477 | 481 | 475 | 475 | -1.25% | 20,400 | 86億6792万 | -2.46% | 28.87 | 1.83 |
12/12 | 480 | 485 | 474 | 481 | +0.63% | 14,100 | 87億7741万 | -1.43% | 29.23 | 1.85 |
12/11 | 482 | 485 | 476 | 478 | +0.42% | 45,800 | 87億2267万 | -2.05% | 29.05 | 1.84 |
12/08 | 473 | 477 | 469 | 476 | -0.42% | 24,800 | 86億8617万 | -2.26% | 28.93 | 1.83 |
12/07 | 488 | 489 | 478 | 478 | -2.65% | 39,500 | 87億2267万 | -1.85% | 29.05 | 1.84 |
12/06 | 490 | 495 | 488 | 491 | 0% | 13,900 | 89億5989万 | +1.03% | 29.84 | 1.89 |
12/05 | 511 | 511 | 491 | 491 | -3.91% | 99,300 | 89億5989万 | +1.45% | 29.84 | 1.89 |
12/04 | 514 | 517 | 505 | 511 | -0.58% | 21,400 | 93億2486万 | +5.8% | 31.05 | 1.97 |
12/01 | 522 | 524 | 511 | 514 | -1.91% | 28,300 | 93億7960万 | +6.86% | 31.24 | 1.98 |
11/30 | 501 | 525 | 501 | 524 | +4.8% | 97,200 | 95億6209万 | +9.17% | 31.84 | 2.02 |
11/29 | 506 | 510 | 498 | 500 | -1.19% | 33,800 | 91億2413万 | +4.6% | 30.39 | 1.93 |
11/28 | 488 | 513 | 485 | 506 | +3.69% | 185,400 | 92億3362万 | +6.53% | 30.75 | 1.95 |
11/27 | 464 | 490 | 464 | 488 | +5.17% | 60,700 | 89億515万 | +3.61% | 29.66 | 1.88 |
11/24 | 474 | 474 | 458 | 464 | -2.11% | 72,900 | 84億6719万 | -1.07% | 28.2 | 1.79 |
11/22 | 472 | 476 | 470 | 474 | -0.42% | 20,200 | 86億4967万 | +1.5% | 28.81 | 1.83 |
11/21 | 475 | 480 | 470 | 476 | -0.83% | 20,400 | 86億8617万 | +2.37% | 28.93 | 1.83 |
11/20 | 471 | 483 | 471 | 480 | +0.42% | 46,800 | 87億5916万 | +3.67% | 29.17 | 1.85 |
11/17 | 466 | 480 | 466 | 478 | +2.58% | 49,500 | 87億2267万 | +3.46% | 29.05 | 1.84 |
11/16 | 460 | 474 | 460 | 466 | +0.65% | 37,600 | 85億369万 | +1.08% | 28.32 | 1.8 |
11/15 | 494 | 494 | 461 | 463 | -5.51% | 101,600 | 84億4894万 | +0.65% | 28.14 | 1.78 |
11/14 | 507 | 538 | 466 | 490 | -3.92% | 599,000 | 89億4165万 | +6.52% | 29.78 | 1.89 |
11/13 | 495 | 513 | 486 | 510 | +6.47% | 144,200 | 93億661万 | +11.11% | 30.99 | 1.97 |
11/10 | 502 | 502 | 478 | 479 | -2.24% | 29,800 | 87億4092万 | +5.04% | 29.11 | 1.85 |
11/09 | 499 | 499 | 489 | 490 | -1.61% | 21,100 | 89億4165万 | +7.69% | 29.78 | 1.89 |
11/08 | 485 | 501 | 485 | 498 | +2.68% | 47,600 | 90億8763万 | +9.69% | 30.26 | 1.92 |
11/07 | 484 | 485 | 475 | 485 | +1.04% | 21,700 | 88億5040万 | +7.06% | 29.47 | 1.87 |
11/06 | 472 | 484 | 470 | 480 | +3.23% | 26,300 | 87億5916万 | +6.19% | 29.17 | 1.85 |
11/02 | 467 | 478 | 457 | 465 | +0.43% | 26,700 | 84億8544万 | +3.1% | 28.26 | 1.79 |
11/01 | 466 | 466 | 450 | 463 | -0.22% | 18,000 | 84億4894万 | +2.43% | 28.14 | 1.78 |
10/31 | 450 | 468 | 438 | 464 | +4.04% | 37,000 | 84億6719万 | +2.88% | 28.2 | 1.79 |
10/30 | 458 | 467 | 442 | 446 | -4.7% | 62,700 | 81億3872万 | -1.11% | 27.1 | 1.72 |
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 | 1,460 73 5/9 73 5/8 他2件 | 180 9 1/18 | 966,290 19,325,800 2/21 | - | - | +83.59% 2/21 | -62.55% 1/17 |
2009年 3月期 | 380 19 5/8 19 5/7 他5件 | 40 2 3/26 2 3/25 他46件 | 550,025 11,000,500 9/17 | - | - | +70.45% 4/10 | -54.55% 11/25 |
2010年 3月期 | 240 12 7/8 | 20 1 11/4 | 782,770 15,655,400 3/25 | - | - | +57.34% 6/2 | -36.22% 11/19 |
2011年 3月期 | 180 9 3/10 9 3/9 | 80 4 3/31 4 2/15 | 233,850 4,677,000 3/31 | 19億3468万 | 8億5986万 | +38.89% 3/9 | -39.39% 3/31 |
2012年 3月期 | 174 87 7/4 | 60 3 5/6 3 5/2 他4件 | 2,993,900 5,987,800 11/10 | 18億7019万 | 6億4489万 | +42.69% 3/1 | -21.88% 8/9 |
2013年 3月期 | 226 113 3/13 | 62 31 6/5 | 1,423,550 2,847,100 6/8 | 24億2910万 | 6億6639万 | +53.99% 3/13 | -30.03% 6/4 |
2014年 3月期 | 208 104 5/10 | 94 47 6/7 | 3,524,350 7,048,700 10/21 | 22億3563万 | 10億1033万 | +45.82% 10/21 | -27.58% 6/7 |
2015年 3月期 | 450 225 3/10 | 106 53 4/11 | 13,336,350 26,672,700 2/4 | 64億1172万 | 14億431万 | +73.2% 2/9 | -16.34% 4/10 |
2016年 3月期 | 360 180 4/3 | 120 60 1/20 | 4,360,700 8,721,400 6/3 | 51億2937万 | 17億979万 | +19.55% 10/26 | -24.48% 9/8 |
2017年 3月期 | 188 94 4/12 | 116 58 6/24 58 6/14 | 1,782,850 3,565,700 4/12 | 26億7867万 | 16億5279万 | +13.13% 11/24 | -16.12% 6/24 |
2018年 3月期 | 538 269 3/19 | 146 73 4/14 73 4/13 他2件 | 5,460,000 10,920,000 1/24 | 76億6556万 | 20億8024万 | +62.04% 3/16 | -13.44% 5/1 |
2019年 3月期 | 538 269 4/18 | 182 91 12/25 | 3,462,850 6,925,700 4/18 | 76億6556万 | 25億9318万 | +28.51% 2/26 | -19.62% 5/16 |
2020年 3月期 | 316 158 4/8 | 144 72 3/17 72 3/13 | 611,150 1,222,300 11/29 | 45億245万 | 20億5175万 | +6.72% 12/5 | -27.59% 3/13 |
2021年 3月期 | 250 125 5/26 | 154 77 4/9 | 1,518,900 3,037,800 5/26 | 35億6206万 | 21億9423万 | +27.06% 5/27 | -7.6% 7/31 |
2022年 3月期 | 228 114 9/29 114 6/3 | 182 91 1/7 | 523,650 1,047,300 9/29 | 32億4860万 | 25億9318万 | +7.57% 2/10 | -5.3% 12/2 |
2023年 3月期 | 370 185 2/10 | 196 98 6/20 98 5/16 | 305,450 610,900 2/9 | 67億5185万 | 27億9266万 | +21.73% 10/12 | -7.18% 12/20 |
最新 | 439 2024/3/28 | 100,100 | 80億1098万 | +1.62% 432 |
年間値上がり率
- 1991/12/27 vs 1990/12/28
- -44%(0.56倍)
- 1992/12/25 vs 1991/12/27
- -51%(0.49倍)
- 1993/12/30 vs 1992/12/25
- -15%(0.85倍)
- 1994/12/30 vs 1993/12/30
- 112%(2.12倍)
- 1995/12/29 vs 1994/12/30
- -53%(0.47倍)
- 1996/12/30 vs 1995/12/29
- 6%(1.06倍)
- 1997/12/30 vs 1996/12/30
- -63%(0.37倍)
- 1998/12/30 vs 1997/12/30
- -22%(0.78倍)
- 1999/12/30 vs 1998/12/30
- 2043%(21.43倍)
- 2000/12/29 vs 1999/12/30
- -92%(0.08倍)
- 2001/12/28 vs 2000/12/29
- -71%(0.29倍)
- 2002/12/30 vs 2001/12/28
- -38%(0.62倍)
- 2003/12/30 vs 2002/12/30
- -72%(0.28倍)
- 2004/12/30 vs 2003/12/30
- 115%(2.15倍)
- 2005/12/30 vs 2004/12/30
- -4%(0.96倍)
- 2006/12/29 vs 2005/12/30
- -72%(0.28倍)
- 2007/12/28 vs 2006/12/29
- -69%(0.31倍)
- 2008/12/30 vs 2007/12/28
- -83%(0.17倍)
- 2009/12/30 vs 2008/12/30
- 25%(1.25倍)
- 2010/12/30 vs 2009/12/30
- 20%(1.2倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- -14%(0.86倍)
- 2013/12/30 vs 2012/12/28
- 89%(1.89倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- 26%(1.26倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 61%(1.61倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- 49%(1.49倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/03/28 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
20円(2009/11/04) - 2095%(21.95倍)
439円(3/28)