株価チャート
株価
3/27
- 前日 (3/26)
- 869
- 始値
- 864
- 高値
- 880
- 安値
- 864
- 終値 +1.27%
- 880
- 出来高 -22.39%
- 5,200
乖離率
- 株価(5日)
移動平均値 - +1.03%
871 - 株価(25日)
移動平均値 - +5.01%
838 - 出来高(5日)
移動平均値 - +29.35%
4,020
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 | 864 | 880 | 864 | 880 | +1.27% | 5,200 | 12億6306万 | +5.01% | 62.87 | 1.82 |
03/26 | 870 | 879 | 858 | 869 | -0.11% | 6,700 | 12億4727万 | +4.2% | 62.09 | 1.8 |
03/25 | 865 | 887 | 865 | 870 | +0.58% | 4,400 | 12億4871万 | +4.82% | 62.16 | 1.8 |
03/22 | 869 | 869 | 858 | 865 | -0.46% | 1,700 | 12億4153万 | +4.72% | 61.8 | 1.79 |
03/21 | 842 | 869 | 839 | 869 | +3.21% | 2,100 | 12億4727万 | +5.21% | 62.09 | 1.8 |
03/19 | 846 | 856 | 842 | 842 | +0.84% | 6,200 | 12億852万 | +1.94% | 60.16 | 1.74 |
03/18 | 820 | 837 | 807 | 835 | +1.83% | 8,400 | 11億9847万 | +0.85% | 59.66 | 1.73 |
03/15 | 813 | 820 | 805 | 820 | +0.12% | 2,500 | 11億7694万 | -1.32% | 58.59 | 1.69 |
03/14 | 820 | 820 | 800 | 819 | -0.36% | 4,500 | 11億7551万 | -2.03% | 58.51 | 1.69 |
03/13 | 828 | 839 | 822 | 822 | -0.72% | 1,700 | 11億7981万 | -2.14% | 58.73 | 1.7 |
03/12 | 814 | 829 | 814 | 828 | +1.85% | 2,400 | 11億8842万 | -2.01% | 59.16 | 1.71 |
03/11 | 848 | 848 | 812 | 813 | -2.87% | 1,900 | 11億6689万 | -4.35% | 58.09 | 1.68 |
03/08 | 839 | 841 | 823 | 837 | -0.59% | 5,100 | 12億134万 | -2.11% | 59.8 | 1.73 |
03/07 | 853 | 853 | 842 | 842 | -2.09% | 6,600 | 12億852万 | -1.98% | 60.16 | 1.74 |
03/06 | 859 | 860 | 845 | 860 | -0.35% | 3,400 | 12億3435万 | -0.35% | 61.44 | 1.78 |
03/05 | 865 | 903 | 842 | 863 | -0.58% | 43,000 | 12億3866万 | -0.23% | 61.66 | 1.78 |
03/04 | 850 | 868 | 841 | 868 | +2.12% | 3,900 | 12億4193万 | +0.23% | 62.01 | 1.79 |
03/01 | 850 | 852 | 850 | 850 | -1.05% | 6,000 | 12億1618万 | -2.07% | 60.73 | 1.76 |
02/29 | 827 | 866 | 827 | 859 | +3.87% | 13,400 | 12億2905万 | -1.26% | 61.37 | 1.77 |
02/28 | 813 | 827 | 802 | 827 | +2.1% | 3,800 | 11億8327万 | -5.05% | 59.09 | 1.71 |
02/27 | 808 | 815 | 800 | 810 | +1.12% | 5,400 | 11億5894万 | -7.32% | 57.87 | 1.67 |
02/26 | 809 | 816 | 800 | 801 | -0.99% | 9,200 | 11億4607万 | -8.67% | 57.23 | 1.66 |
02/22 | 809 | 815 | 802 | 809 | +1.13% | 6,100 | 11億5751万 | -8.07% | 57.8 | 1.67 |
02/21 | 797 | 808 | 797 | 800 | +0.63% | 5,100 | 11億3344万 | -9.4% | 57.16 | 1.65 |
02/20 | 778 | 797 | 778 | 795 | +2.19% | 5,200 | 11億2635万 | -10.27% | 56.8 | 1.64 |
02/19 | 764 | 778 | 763 | 778 | +0.91% | 8,800 | 11億227万 | -12.49% | 55.58 | 1.61 |
02/16 | 784 | 790 | 767 | 771 | -1.03% | 14,100 | 10億9235万 | -13.66% | 55.08 | 1.59 |
02/15 | 824 | 824 | 760 | 779 | -8.35% | 28,600 | 11億368万 | -13.25% | 55.66 | 1.61 |
02/14 | 864 | 867 | 841 | 850 | -2.07% | 16,800 | 12億428万 | -5.76% | 60.73 | 1.76 |
02/13 | 906 | 907 | 859 | 868 | -4.19% | 18,900 | 12億2978万 | -3.88% | 62.01 | 1.79 |
02/09 | 904 | 911 | 904 | 906 | -0.44% | 3,800 | 12億8362万 | +0.44% | 64.73 | 1.87 |
02/08 | 923 | 923 | 908 | 910 | -1.73% | 6,700 | 12億8928万 | +1.11% | 65.02 | 1.88 |
02/07 | 941 | 941 | 925 | 926 | -1.49% | 7,000 | 13億1195万 | +3.23% | 66.16 | 1.91 |
02/06 | 940 | 947 | 938 | 940 | -0.53% | 3,800 | 13億3179万 | +5.26% | 67.16 | 1.94 |
02/05 | 936 | 956 | 936 | 945 | +0.96% | 12,000 | 13億3887万 | +6.42% | 67.52 | 1.95 |
02/02 | 948 | 953 | 936 | 936 | -0.95% | 6,600 | 13億2612万 | +6.12% | 66.87 | 1.93 |
02/01 | 920 | 956 | 920 | 945 | +1.94% | 9,600 | 13億3887万 | +7.75% | 67.52 | 1.95 |
01/31 | 965 | 970 | 921 | 927 | -3.34% | 21,500 | 13億1337万 | +6.31% | 66.23 | 1.92 |
01/30 | 891 | 989 | 884 | 959 | +6.79% | 100,300 | 13億5871万 | +10.36% | 68.52 | 1.98 |
01/29 | 910 | 918 | 875 | 898 | +0.34% | 32,800 | 12億7228万 | +3.94% | 64.16 | 1.86 |
01/26 | 937 | 1,053 | 895 | 895 | -1.32% | 281,800 | 12億6803万 | +3.83% | 63.94 | 1.85 |
01/25 | 909 | 917 | 897 | 907 | +0.22% | 13,500 | 12億8503万 | +5.47% | 64.8 | 1.87 |
01/24 | 886 | 913 | 885 | 905 | +2.14% | 14,700 | 12億8220万 | +5.48% | 64.66 | 1.87 |
01/23 | 886 | 895 | 885 | 886 | -0.67% | 1,700 | 12億5528万 | +3.38% | 63.3 | 1.83 |
01/22 | 888 | 897 | 881 | 892 | +0.34% | 5,600 | 12億4951万 | +4.33% | 63.73 | 1.84 |
01/19 | 884 | 894 | 884 | 889 | +0.79% | 2,600 | 12億4531万 | +4.22% | 63.52 | 1.84 |
01/18 | 874 | 882 | 874 | 882 | +0.68% | 2,400 | 12億3550万 | +3.52% | 63.02 | 1.82 |
01/17 | 876 | 888 | 876 | 876 | 0% | 3,400 | 12億2710万 | +2.94% | 62.59 | 1.81 |
01/16 | 887 | 888 | 874 | 876 | -1.24% | 4,100 | 12億2710万 | +3.06% | 62.59 | 1.81 |
01/15 | 878 | 894 | 875 | 887 | +1.03% | 8,600 | 12億4250万 | +4.48% | 63.37 | 1.83 |
01/12 | 878 | 882 | 878 | 878 | 0% | 4,700 | 12億2990万 | +3.54% | 62.73 | 1.81 |
01/11 | 876 | 878 | 844 | 878 | -0.45% | 6,000 | 12億2990万 | +3.66% | 62.73 | 1.81 |
01/10 | 881 | 885 | 876 | 882 | +1.15% | 6,200 | 12億3550万 | +4.13% | 63.02 | 1.82 |
01/09 | 878 | 894 | 871 | 872 | +1.28% | 8,400 | 12億2149万 | +2.95% | 62.3 | 1.8 |
01/05 | 851 | 863 | 851 | 861 | +1.18% | 1,400 | 12億608万 | +1.53% | 61.51 | 1.78 |
01/04 | 826 | 875 | 824 | 851 | +1.19% | 14,300 | 11億9208万 | +0.12% | 60.8 | 1.76 |
2023 | ||||||||||
12/29 | 820 | 845 | 820 | 841 | +2.94% | 2,900 | 11億7807万 | -1.41% | 60.09 | 1.7 |
12/28 | 815 | 829 | 815 | 817 | +0.49% | 7,100 | 11億4445万 | -4.44% | 58.37 | 1.65 |
12/27 | 802 | 849 | 802 | 813 | +1.63% | 24,600 | 11億3885万 | -5.36% | 58.09 | 1.64 |
12/26 | 810 | 817 | 790 | 800 | -0.12% | 19,600 | 11億2064万 | -7.41% | 57.16 | 1.61 |
12/25 | 825 | 838 | 801 | 801 | -2.67% | 32,300 | 11億2204万 | -7.83% | 57.23 | 1.62 |
12/22 | 846 | 849 | 823 | 823 | -2.49% | 11,500 | 11億5285万 | -5.73% | 58.8 | 1.66 |
12/21 | 844 | 852 | 836 | 844 | -0.47% | 9,700 | 11億8227万 | -3.65% | 60.3 | 1.7 |
12/20 | 842 | 857 | 842 | 848 | +0.71% | 12,900 | 11億8787万 | -3.53% | 60.59 | 1.71 |
12/19 | 849 | 858 | 842 | 842 | -0.82% | 4,800 | 11億7947万 | -4.43% | 60.16 | 1.7 |
12/18 | 855 | 869 | 843 | 849 | -1.39% | 5,200 | 11億8927万 | -3.96% | 60.66 | 1.71 |
12/15 | 861 | 872 | 852 | 861 | -0.46% | 6,800 | 12億608万 | -2.82% | 61.51 | 1.74 |
12/14 | 853 | 869 | 853 | 865 | +1.65% | 6,000 | 12億1169万 | -2.59% | 61.8 | 1.74 |
12/13 | 838 | 865 | 838 | 851 | +0.71% | 11,500 | 11億9208万 | -4.38% | 60.8 | 1.72 |
12/12 | 864 | 869 | 845 | 845 | -1.4% | 7,600 | 11億8367万 | -5.38% | 60.37 | 1.7 |
12/11 | 850 | 873 | 850 | 857 | +1.18% | 9,600 | 12億48万 | -4.35% | 61.23 | 1.73 |
12/08 | 844 | 852 | 835 | 847 | -0.7% | 14,100 | 11億8647万 | -5.68% | 60.51 | 1.71 |
12/07 | 866 | 873 | 850 | 853 | -1.84% | 9,600 | 11億9488万 | -5.12% | 60.94 | 1.72 |
12/06 | 850 | 879 | 850 | 869 | +2% | 11,900 | 12億1729万 | -3.55% | 62.09 | 1.75 |
12/05 | 859 | 866 | 852 | 852 | -0.93% | 12,500 | 11億9348万 | -5.44% | 60.87 | 1.72 |
12/04 | 868 | 869 | 857 | 860 | -1.15% | 8,300 | 12億468万 | -4.76% | 61.44 | 1.73 |
12/01 | 882 | 885 | 860 | 870 | -1.36% | 15,700 | 12億1869万 | -3.65% | 62.16 | 1.75 |
11/30 | 902 | 903 | 874 | 882 | -1.34% | 10,100 | 12億3550万 | -2.43% | 63.02 | 1.78 |
11/29 | 909 | 914 | 894 | 894 | -2.19% | 7,200 | 12億5231万 | -1% | 63.87 | 1.8 |
11/28 | 917 | 936 | 910 | 914 | -0.22% | 6,800 | 12億8033万 | +1.56% | 65.3 | 1.84 |
11/27 | 903 | 937 | 890 | 916 | +1.44% | 12,400 | 12億8313万 | +1.89% | 65.44 | 1.85 |
11/24 | 924 | 928 | 893 | 903 | -2.17% | 12,300 | 12億6492万 | +0.56% | 64.52 | 1.82 |
11/22 | 920 | 935 | 920 | 923 | 0% | 2,800 | 12億9293万 | +2.78% | 65.94 | 1.86 |
11/21 | 925 | 936 | 920 | 923 | -0.22% | 7,600 | 12億986万 | +2.78% | 65.94 | 1.74 |
11/20 | 903 | 943 | 903 | 925 | +2.21% | 12,400 | 12億1249万 | +3.01% | 66.09 | 1.74 |
11/17 | 903 | 917 | 898 | 905 | -0.44% | 5,800 | 11億8627万 | +0.67% | 64.66 | 1.71 |
11/16 | 910 | 915 | 880 | 909 | -1.2% | 3,800 | 11億9151万 | +0.55% | 64.94 | 1.71 |
11/15 | 873 | 920 | 851 | 920 | +3.25% | 37,000 | 12億593万 | +1.1% | 65.73 | 1.74 |
11/14 | 932 | 940 | 888 | 891 | -3.47% | 35,700 | 11億6792万 | -2.62% | 63.66 | 1.68 |
11/13 | 904 | 946 | 904 | 923 | +2.21% | 21,200 | 12億986万 | -0.54% | 65.94 | 1.74 |
11/10 | 904 | 911 | 895 | 903 | -0.44% | 5,600 | 11億8365万 | -5.74% | 64.52 | 1.7 |
11/09 | 908 | 916 | 884 | 907 | -0.66% | 8,700 | 11億8889万 | -7.35% | 64.8 | 1.71 |
11/08 | 923 | 925 | 912 | 913 | -1.08% | 9,800 | 11億9676万 | -7.59% | 65.23 | 1.72 |
11/07 | 922 | 933 | 909 | 923 | -0.22% | 9,200 | 12億986万 | -6.77% | 65.94 | 1.74 |
11/06 | 915 | 925 | 900 | 925 | +2.78% | 16,500 | 12億1249万 | -6.75% | 66.09 | 1.74 |
11/02 | 879 | 903 | 879 | 900 | +2.16% | 11,900 | 11億7972万 | -9.46% | 64.3 | 1.7 |
11/01 | 886 | 886 | 867 | 881 | -0.23% | 10,900 | 11億5481万 | -11.63% | 62.94 | 1.66 |
10/31 | 890 | 894 | 865 | 883 | -0.9% | 20,000 | 11億5743万 | -11.79% | 63.09 | 1.67 |
10/30 | 885 | 921 | 883 | 891 | +0.68% | 21,100 | 11億6792万 | -11.34% | 63.66 | 1.68 |
10/27 | 879 | 892 | 878 | 885 | +0.8% | 10,100 | 11億6005万 | -12.2% | 63.23 | 1.67 |
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 | |
2019年 9月期 | 3,740 11/7 | 1,016 9/30 9/27 | 765,800 11/7 | 43億3765万 | 12億3931万 | +34.61% 3/29 | -36.57% 12/25 |
2020年 9月期 | 1,430 11/1 | 511 3/16 | 351,000 4/22 | 17億4431万 | 6億2331万 | +54.91% 4/23 | -34.9% 3/13 |
2021年 9月期 | 1,910 6/4 | 750 11/2 | 2,525,300 6/3 | 23億2981万 | 9億1485万 | +78.51% 6/4 | -16.96% 7/7 |
2022年 9月期 | 1,470 11/24 | 755 1/6 | 587,000 11/24 | 17億9310万 | 9億2094万 | +51.37% 11/22 | -9.82% 12/2 |
2023年 3月期 | 1,368 3/20 | 610 12/27 | 3,264,700 3/20 | 16億6868万 | 7億4407万 | +46.38% 3/20 | -12.77% 12/27 |
最新 | 880 2024/3/27 | 5,200 | 12億6306万 | +5.01% 838 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -13%(0.87倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/03/27 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
511円(2020/03/16) - 72%(1.72倍)
880円(3/27)